20080701|2008-05-05 06:00,5,121.25,121.95,121.25,121.5,0
20080701|2008-05-05 06:30,5,121.25,121.25,121.25,121.25,0
20080701|2008-05-05 07:00,5,120.6,120.6,119.4,120,0
20080701|2008-05-05 07:30,5,120.45,120.7,120,120.7,0
20080701|2008-05-05 08:00,5,120,120.35,119.75,120.35,0
20080701|2008-05-05 08:30,5,120.35,120.35,119.85,119.85,0
20080701|2008-05-05 09:00,5,120.4,121,119.6,120.2,0
20080701|2008-05-05 09:30,5,120.2,120.3,119.7,119.7,0
20080701|2008-05-05 10:00,5,119.8,119.8,119.55,119.75,0
20080701|2008-05-05 11:00,5,119.7,120.9,119.65,120.65,0
20080701|2008-05-05 11:30,5,120.2,121.1,120.2,120.85,0
20080701|2008-05-05 12:00,5,120.6,121.1,119.9,120.6,0
20080701|2008-05-05 12:30,5,120.95,121.3,120.7,121.3,0
20080701|2008-05-05 13:00,5,120.7,120.7,120.7,120.7,0
20080701|2008-05-05 13:30,5,120,120,120,120,0
20080701|2008-05-05 14:00,5,120,120,119.75,119.75,0
20080701|2008-05-05 16:30,5,120.7,120.7,120.7,120.7,0
20080701|2008-05-06 06:00,6,121,121,120.4,120.4,0
20080701|2008-05-06 06:30,6,120.7,120.7,119.75,119.75,0
20080701|2008-05-06 07:00,6,119.75,119.75,119.75,119.75,0
20080701|2008-05-06 07:30,6,119.3,119.3,117.95,118.5,0
20080701|2008-05-06 08:00,6,118.5,119.2,117.9,119.2,0
20080701|2008-05-06 08:30,6,119.2,119.2,119,119,0
20080701|2008-05-06 09:00,6,119.45,119.85,118,119.15,0
20080701|2008-05-06 09:30,6,119.15,119.7,118.95,119.7,0
20080701|2008-05-06 10:00,6,119.85,120,119.6,119.9,0
20080701|2008-05-06 10:30,6,119.9,120,119.75,119.9,0
20080701|2008-05-06 11:00,6,120,120.85,119.9,120.85,0
20080701|2008-05-06 11:30,6,120.5,120.5,120.05,120.05,0
20080701|2008-05-06 12:00,6,120.3,121.5,120.3,120.55,0
20080701|2008-05-06 12:30,6,121.25,121.5,121.2,121.4,0
20080701|2008-05-06 13:00,6,121.4,121.4,121.4,121.4,0
20080701|2008-05-06 13:30,6,121.4,121.4,121.4,121.4,0
20080701|2008-05-06 14:00,6,121.4,121.6,121.4,121.6,0
20080701|2008-05-06 16:30,6,121.3,121.3,121.3,121.3,0
20080701|2008-05-07 07:30,7,121.35,121.5,121,121.15,0
20080701|2008-05-07 08:30,7,120.8,121.1,119.5,119.5,0
20080701|2008-05-07 09:00,7,119.8,120.65,119,120.45,0
20080701|2008-05-07 09:30,7,120.3,120.3,120,120.1,0
20080701|2008-05-07 10:00,7,120.15,120.5,120.05,120.5,0
20080701|2008-05-07 10:30,7,120.95,121.7,120.75,121.7,0
20080701|2008-05-07 11:00,7,121.7,124.5,121.7,122.8,0
20080701|2008-05-07 11:30,7,123.4,123.5,123.2,123.2,0
20080701|2008-05-07 12:00,7,123.25,123.25,121.45,121.9,0
20080701|2008-05-07 12:30,7,121.8,122.25,121.7,122.25,0
20080701|2008-05-07 13:00,7,122,122.5,122,122.5,0
20080701|2008-05-07 14:00,7,122.9,122.9,122.9,122.9,0
20080701|2008-05-07 16:00,7,121.9,121.9,121.9,121.9,0
20080701|2008-05-08 06:00,8,122.55,122.55,122.55,122.55,0
20080701|2008-05-08 06:30,8,122,122,122,122,0
20080701|2008-05-08 07:00,8,122,122,121.55,121.55,0
20080701|2008-05-08 07:30,8,122.6,122.6,121.4,121.4,0
20080701|2008-05-08 08:00,8,121.75,122.2,121.75,121.8,0
20080701|2008-05-08 08:30,8,122.45,122.7,122.15,122.7,0
20080701|2008-05-08 09:00,8,122.4,122.8,120.5,120.7,0
20080701|2008-05-08 09:30,8,120.7,122.85,120.2,120.5,0
20080701|2008-05-08 10:00,8,120.3,120.5,119.45,119.45,0
20080701|2008-05-08 10:30,8,119.35,120,119.35,119.95,0
20080701|2008-05-08 11:00,8,120.25,120.25,119.65,119.9,0
20080701|2008-05-08 11:30,8,119.95,119.95,119.9,119.9,0
20080701|2008-05-08 12:00,8,119.75,120.8,119.7,120,0
20080701|2008-05-08 12:30,8,120,121,120,121,0
20080701|2008-05-08 13:00,8,121,121.45,121,121.45,0
20080701|2008-05-08 13:30,8,121.5,122.5,121.5,122.45,0
20080701|2008-05-08 16:00,8,120.45,120.45,120.45,120.45,0
20080701|2008-05-09 06:00,9,121.5,122,121.5,121.5,0
20080701|2008-05-09 06:30,9,121.5,121.5,121.5,121.5,0
20080701|2008-05-09 07:00,9,122,122,122,122,0
20080701|2008-05-09 07:30,9,121.6,122.3,121.55,122.3,0
20080701|2008-05-09 08:00,9,121.6,122.2,121.6,122.2,0
20080701|2008-05-09 08:30,9,122,122,121.75,121.75,0
20080701|2008-05-09 09:00,9,122.05,122.8,120,120.5,0
20080701|2008-05-09 09:30,9,120.2,122,120.2,121.2,0
20080701|2008-05-09 10:00,9,121.35,121.6,121.35,121.6,0
20080701|2008-05-09 10:30,9,121.65,122,121.5,121.95,0
20080701|2008-05-09 11:00,9,121.75,121.75,121.65,121.65,0
20080701|2008-05-09 11:30,9,121.85,122.8,121.85,122.15,0
20080701|2008-05-09 12:00,9,121.9,122.25,121.15,121.25,0
20080701|2008-05-09 12:30,9,121.35,121.9,121.1,121.9,0
20080701|2008-05-09 13:30,9,121.5,121.5,119.5,120,0
20080701|2008-05-09 14:00,9,120,120.45,120,120.45,0
20080701|2008-05-09 17:00,12,121.5,121.5,121.5,121.5,0
20080701|2008-05-12 06:00,12,121.55,123.8,121.55,123.4,0
20080701|2008-05-12 06:30,12,123.7,123.75,122.8,122.8,0
20080701|2008-05-12 07:30,12,123.6,123.75,122.75,123.4,0
20080701|2008-05-12 08:00,12,122.95,122.95,122.05,122.5,0
20080701|2008-05-12 08:30,12,122.5,122.5,121.6,121.6,0
20080701|2008-05-12 09:00,12,121.75,121.9,119.05,119.5,0
20080701|2008-05-12 09:30,12,119.15,119.15,118.2,118.5,0
20080701|2008-05-12 10:00,12,118.5,118.5,115.75,116.25,3
20080701|2008-05-12 10:30,12,116.25,116.7,115.2,115.8,0
20080701|2008-05-12 11:00,12,116.2,117.15,116.2,117,0
20080701|2008-05-12 11:30,12,116.85,116.85,115.8,115.8,0
20080701|2008-05-12 12:00,12,115.8,116.4,115.3,115.75,0
20080701|2008-05-12 12:30,12,115.8,116.1,115.55,115.55,0
20080701|2008-05-12 13:00,12,115.55,116.6,115.5,116.6,0
20080701|2008-05-12 13:30,12,116.05,116.3,115.8,115.8,0
20080701|2008-05-12 14:00,12,116.25,116.25,116.25,116.25,0
20080701|2008-05-12 16:00,12,115.8,115.8,115.8,115.8,0
20080701|2008-05-13 06:00,13,116.05,117.8,116.05,117,0
20080701|2008-05-13 06:30,13,117.5,117.75,114.5,114.6,0
20080701|2008-05-13 07:00,13,114.6,115.15,114.6,115,0
20080701|2008-05-13 07:30,13,114.75,115,114.15,114.15,0
20080701|2008-05-13 08:00,13,114.3,115,114.25,114.5,0
20080701|2008-05-13 08:30,13,114.25,115.4,114.25,114.5,0
20080701|2008-05-13 09:00,13,114.5,114.6,113.25,113.85,0
20080701|2008-05-13 09:30,13,114.2,114.4,112.25,112.6,1
20080701|2008-05-13 10:00,13,112.65,112.75,112.4,112.5,0
20080701|2008-05-13 10:30,13,112.5,113.95,112.35,112.35,0
20080701|2008-05-13 11:00,13,112.5,112.7,111.9,112.7,0
20080701|2008-05-13 11:30,13,112.85,112.9,112.2,112.9,0
20080701|2008-05-13 12:00,13,112.5,113,112.4,112.8,0
20080701|2008-05-13 12:30,13,112.8,113,112.55,113,0
20080701|2008-05-13 13:00,13,113,113.1,112.65,112.65,0
20080701|2008-05-13 13:30,13,112.85,112.85,112.7,112.7,0
20080701|2008-05-13 14:00,13,112.6,112.75,112.5,112.5,0
20080701|2008-05-13 16:30,13,112.65,112.65,112.65,112.65,0
20080701|2008-05-14 06:00,14,112.55,113,112.5,112.9,0
20080701|2008-05-14 07:00,14,112.65,112.85,112,112,0
20080701|2008-05-14 07:30,14,112.1,112.85,111.5,111.5,0
20080701|2008-05-14 08:00,14,111.5,112.5,111.15,111.15,0
20080701|2008-05-14 08:30,14,111.15,112.55,111.15,112,0
20080701|2008-05-14 09:00,14,111.5,113.25,111.25,112.85,0
20080701|2008-05-14 09:30,14,112.55,112.55,112,112.5,0
20080701|2008-05-14 10:00,14,112.3,112.6,112.05,112.6,0
20080701|2008-05-14 10:30,14,112.6,113,112.6,113,0
20080701|2008-05-14 11:00,14,112.9,113,112.6,112.65,0
20080701|2008-05-14 11:30,14,112.15,112.6,111.25,112.5,0
20080701|2008-05-14 12:00,14,112.5,112.95,111.85,111.95,0
20080701|2008-05-14 12:30,14,111.85,112.35,111.6,111.6,0
20080701|2008-05-14 13:00,14,112.25,112.5,112,112.5,0
20080701|2008-05-14 13:30,14,112.3,112.75,111.8,111.8,0
20080701|2008-05-14 14:00,14,111.45,111.45,110,110,3
20080701|2008-05-14 16:30,14,111.95,111.95,111.95,111.95,0
20080701|2008-05-15 06:00,15,111.75,111.95,109.95,110.1,0
20080701|2008-05-15 07:00,15,110.5,110.5,110.5,110.5,0
20080701|2008-05-15 07:30,15,110.5,111.1,110.5,111.1,0
20080701|2008-05-15 08:00,15,110.75,110.75,109.95,110.4,0
20080701|2008-05-15 08:30,15,110.4,111.1,110.1,110.1,0
20080701|2008-05-15 09:00,15,110.1,110.45,110,110.45,0
20080701|2008-05-15 13:00,15,110.5,110.5,110,110,0
20080701|2008-05-15 13:30,15,110.05,110.75,110,110.75,0
20080701|2008-05-15 14:00,15,110.6,110.75,110.4,110.75,0
20080701|2008-05-15 16:30,15,110.6,110.6,110.6,110.6,0
20080701|2008-05-16 06:00,16,110.6,111.7,108.65,109.25,0
20080701|2008-05-16 06:30,16,109,109.2,108.65,108.65,0
20080701|2008-05-16 07:00,16,108.7,109.2,108.4,108.4,0
20080701|2008-05-16 07:30,16,108.65,109,108.55,108.75,0
20080701|2008-05-16 08:00,16,108.55,108.85,107.6,108.35,0
20080701|2008-05-16 08:30,16,108.15,108.85,108.15,108.25,0
20080701|2008-05-16 09:00,16,108.35,109.5,108.1,108.8,0
20080701|2008-05-16 09:30,16,109,109,108.4,108.5,0
20080701|2008-05-16 10:00,16,108.45,108.5,108.35,108.35,0
20080701|2008-05-16 10:30,16,108.35,108.35,107.2,107.3,0
20080701|2008-05-16 11:00,16,107.3,107.9,107.3,107.55,0
20080701|2008-05-16 11:30,16,107.55,108.6,107.55,108.2,0
20080701|2008-05-16 12:00,16,108.2,108.95,107.8,108.3,0
20080701|2008-05-16 12:30,16,108.25,108.5,107.85,108.25,0
20080701|2008-05-16 13:00,16,108.3,108.3,107.8,108.25,0
20080701|2008-05-16 13:30,16,108.7,108.8,107.9,107.9,0
20080701|2008-05-16 14:00,16,108.5,108.95,108.1,108.1,0
20080701|2008-05-16 16:30,16,108.5,108.5,108.5,108.5,0
20080701|2008-05-19 06:00,19,108.1,108.95,108.1,108.9,0
20080701|2008-05-19 06:30,19,109.1,109.1,109.1,109.1,0
20080701|2008-05-19 07:00,19,108.55,109,108.55,108.7,0
20080701|2008-05-19 07:30,19,109,109,108.7,108.8,0
20080701|2008-05-19 08:00,19,109,109.8,108.75,109.8,0
20080701|2008-05-19 08:30,19,109.5,109.6,108.75,109.5,0
20080701|2008-05-19 09:00,19,108.75,109.1,107.45,109,0
20080701|2008-05-19 09:30,19,108.9,108.9,107.55,107.6,0
20080701|2008-05-19 10:00,19,107.65,108.45,106.6,107.45,0
20080701|2008-05-19 10:30,19,107.3,107.3,106.75,107,0
20080701|2008-05-19 11:00,19,107,107.25,106.85,107.1,0
20080701|2008-05-19 11:30,19,107.45,108.5,107.25,107.75,0
20080701|2008-05-19 12:00,19,107.75,108.35,107.7,107.85,0
20080701|2008-05-19 12:30,19,107.85,108.25,107.75,107.9,0
20080701|2008-05-19 13:00,19,107.75,107.8,107.75,107.75,0
20080701|2008-05-19 13:30,19,107.85,107.85,107.85,107.85,0
20080701|2008-05-19 14:00,19,108.3,108.3,108.3,108.3,0
20080701|2008-05-19 16:30,19,107.85,107.85,107.85,107.85,0
20080701|2008-05-20 06:00,20,107.85,107.85,107.1,107.85,0
20080701|2008-05-20 06:30,20,107.5,108.5,107.5,108.5,0
20080701|2008-05-20 07:00,20,108.5,108.5,108.5,108.5,0
20080701|2008-05-20 07:30,20,108.5,108.75,108,108.5,0
20080701|2008-05-20 08:00,20,108.5,108.75,107.9,107.9,0
20080701|2008-05-20 08:30,20,108.5,108.5,107.25,107.75,0
20080701|2008-05-20 09:00,20,107.4,107.5,106.65,107.1,1
20080701|2008-05-20 09:30,20,107,107.6,107,107.5,0
20080701|2008-05-20 10:00,20,107.35,107.4,106.95,107,0
20080701|2008-05-20 10:30,20,107.1,107.75,106.9,107.55,0
20080701|2008-05-20 11:00,20,107.8,108.4,107.4,107.4,0
20080701|2008-05-20 11:30,20,107.7,108.45,107.35,107.35,0
20080701|2008-05-20 12:00,20,107.4,107.65,107.1,107.1,0
20080701|2008-05-20 12:30,20,107.1,107.55,106.95,107.55,1
20080701|2008-05-20 13:00,20,107.55,107.8,107,107.8,0
20080701|2008-05-20 13:30,20,107.5,107.5,107.5,107.5,0
20080701|2008-05-20 14:00,20,107.25,107.25,107,107,0
20080701|2008-05-21 06:00,21,107.5,107.55,106.4,106.4,0
20080701|2008-05-21 06:30,21,106.75,106.75,106.75,106.75,0
20080701|2008-05-21 07:00,21,106.6,106.6,106.5,106.5,0
20080701|2008-05-21 07:30,21,106.55,106.55,106.4,106.45,0
20080701|2008-05-21 08:00,21,106.5,107,106.2,106.95,0
20080701|2008-05-21 08:30,21,106.2,107,106.15,106.55,0
20080701|2008-05-21 09:00,21,106.15,107.8,106.15,106.95,0
20080701|2008-05-21 09:30,21,106.4,107.1,106.4,107.1,0
20080701|2008-05-21 10:00,21,106.8,106.9,106.7,106.75,0
20080701|2008-05-21 10:30,21,106.8,106.9,106.5,106.5,0
20080701|2008-05-21 11:00,21,106.4,106.8,106.2,106.25,0
20080701|2008-05-21 11:30,21,106.25,106.45,106.25,106.3,0
20080701|2008-05-21 12:00,21,106.4,107.1,106.25,106.65,0
20080701|2008-05-21 12:30,21,106.6,106.6,106.4,106.4,0
20080701|2008-05-21 13:00,21,106.7,106.7,106.25,106.5,0
20080701|2008-05-21 14:00,21,106.7,106.7,106.35,106.35,0
20080701|2008-05-21 16:00,21,106.4,106.4,106.4,106.4,0
20080701|2008-05-22 06:00,22,106.55,106.95,106.4,106.9,0
20080701|2008-05-22 06:30,22,106.4,106.4,105.5,106.1,1
20080701|2008-05-22 07:30,22,106.2,106.2,105.65,105.65,0
20080701|2008-05-22 08:00,22,105.9,105.9,105.7,105.7,0
20080701|2008-05-22 08:30,22,106,106,105.95,105.95,0
20080701|2008-05-22 09:00,22,105.7,106.5,105.5,105.8,0
20080701|2008-05-22 09:30,22,105.8,105.8,105.45,105.65,0
20080701|2008-05-22 10:00,22,105.75,106.3,105.5,105.55,0
20080701|2008-05-22 10:30,22,105.5,105.85,105.45,105.45,0
20080701|2008-05-22 11:00,22,105.45,105.75,105.4,105.4,0
20080701|2008-05-22 11:30,22,105.75,105.75,105.4,105.5,0
20080701|2008-05-22 12:00,22,105.5,105.75,105.35,105.4,0
20080701|2008-05-22 12:30,22,105.3,107.85,105.3,107.85,0
20080701|2008-05-22 13:00,22,107.8,107.85,107.2,107.7,0
20080701|2008-05-22 13:30,22,107.45,107.45,107,107.05,0
20080701|2008-05-22 14:00,22,107.65,107.85,107.65,107.85,0
20080701|2008-05-22 16:30,22,105.6,105.6,105.6,105.6,0
20080701|2008-05-23 06:00,23,107.5,107.5,106.35,106.45,0
20080701|2008-05-23 06:30,23,106.9,107.1,106.35,107.1,0
20080701|2008-05-23 07:00,23,107.1,107.1,106.25,106.35,0
20080701|2008-05-23 08:00,23,107.5,108.8,107.4,108.8,0
20080701|2008-05-23 08:30,23,108.25,108.25,107.55,107.7,0
20080701|2008-05-23 09:00,23,108,108.5,106.35,108,0
20080701|2008-05-23 09:30,23,108.05,109.1,107.55,109.1,0
20080701|2008-05-23 10:00,23,108.75,109.5,108.75,109.5,0
20080701|2008-05-23 10:30,23,109.6,111,107.5,107.6,0
20080701|2008-05-23 11:00,23,107.6,108.5,107.5,108.5,0
20080701|2008-05-23 11:30,23,107.75,107.75,107.45,107.55,0
20080701|2008-05-23 12:00,23,107.55,107.85,107.5,107.6,0
20080701|2008-05-23 12:30,23,107.5,108.3,106.9,108.05,0
20080701|2008-05-23 13:00,23,107.65,107.85,107.65,107.85,0
20080701|2008-05-23 13:30,23,107.25,107.5,107.25,107.5,0
20080701|2008-05-23 14:00,23,107.5,107.5,107.5,107.5,0
20080701|2008-05-23 16:00,23,107.2,107.2,107.2,107.2,0
20080701|2008-05-26 13:00,26,107.2,107.2,107.2,107.2,0
20080701|2008-05-27 06:00,27,107.55,108,107.2,107.5,0
20080701|2008-05-27 06:30,27,107.5,107.55,107.5,107.55,0
20080701|2008-05-27 07:00,27,107.6,107.6,107.4,107.6,0
20080701|2008-05-27 07:30,27,108,109.5,108,109.5,0
20080701|2008-05-27 08:00,27,108.3,108.5,108,108.5,0
20080701|2008-05-27 08:30,27,108,109,108,108.8,0
20080701|2008-05-27 09:00,27,109.05,109.5,107.5,108.5,0
20080701|2008-05-27 09:30,27,108.7,108.7,108.5,108.5,0
20080701|2008-05-27 10:00,27,109,109.15,108.25,108.35,0
20080701|2008-05-27 10:30,27,108.85,108.85,108.25,108.55,0
20080701|2008-05-27 11:00,27,108.45,108.45,108.3,108.3,0
20080701|2008-05-27 11:30,27,108.3,108.35,108.15,108.15,0
20080701|2008-05-27 12:00,27,108.15,108.55,107.6,108.2,0
20080701|2008-05-27 12:30,27,108.15,108.55,107.75,107.75,0
20080701|2008-05-27 13:00,27,108.05,108.35,107.85,108.1,0
20080701|2008-05-27 13:30,27,108.1,108.1,107.6,108,0
20080701|2008-05-27 14:00,27,107.55,107.7,107.5,107.7,0
20080701|2008-05-27 16:30,27,108.1,108.1,108.1,108.1,0
20080701|2008-05-28 06:00,28,107.55,109,107.55,108.6,0
20080701|2008-05-28 06:30,28,108.6,108.6,107.35,107.35,0
20080701|2008-05-28 07:00,28,107.45,107.45,107.3,107.3,0
20080701|2008-05-28 07:30,28,107.4,107.5,107.4,107.5,0
20080701|2008-05-28 08:00,28,107.5,108,107.5,107.8,0
20080701|2008-05-28 08:30,28,107.5,108.55,107.5,108.55,0
20080701|2008-05-28 09:00,28,108.5,108.55,108.05,108.3,0
20080701|2008-05-28 09:30,28,108,108.55,107.45,107.6,0
20080701|2008-05-28 10:00,28,107.5,107.5,107.3,107.35,0
20080701|2008-05-28 10:30,28,107.35,107.55,107.25,107.5,0
20080701|2008-05-28 11:00,28,107.3,107.3,105.35,106,2
20080701|2008-05-28 11:30,28,106.2,106.5,105.55,106.5,0
20080701|2008-05-28 12:00,28,105.75,106.25,105.5,105.95,0
20080701|2008-05-28 12:30,28,105.95,106.6,105.7,106.15,0
20080701|2008-05-28 13:00,28,106,106.15,105.85,106.15,0
20080701|2008-05-28 13:30,28,106.4,106.5,106.4,106.5,0
20080701|2008-05-28 14:00,28,105.75,106.5,105.6,106.5,0
20080701|2008-05-28 16:00,28,105.85,105.85,105.85,105.85,0
20080701|2008-05-29 06:00,29,106.85,106.85,104.85,105.3,0
20080701|2008-05-29 06:30,29,105.7,105.7,105.7,105.7,0
20080701|2008-05-29 07:00,29,105.5,105.5,105.5,105.5,0
20080701|2008-05-29 07:30,29,105.5,105.7,105.5,105.7,0
20080701|2008-05-29 08:00,29,105.7,105.7,105.7,105.7,0
20080701|2008-05-29 08:30,29,105.7,105.7,105.4,105.4,0
20080701|2008-05-29 09:00,29,105.25,106.8,103.9,104,0
20080701|2008-05-29 09:30,29,104.05,105,104.05,104.7,0
20080701|2008-05-29 10:00,29,104.7,105.05,104.65,105.05,0
20080701|2008-05-29 10:30,29,104.8,104.85,104.7,104.75,0
20080701|2008-05-29 11:00,29,104.8,104.8,104.7,104.7,0
20080701|2008-05-29 11:30,29,104.8,104.8,104.05,104.05,0
20080701|2008-05-29 12:00,29,103.95,105.15,103.9,105.15,0
20080701|2008-05-29 12:30,29,105.15,106.2,104.65,104.65,0
20080701|2008-05-29 13:00,29,105.25,105.25,104.65,105.05,0
20080701|2008-05-29 16:00,29,104.9,104.9,104.9,104.9,0
20080701|2008-05-30 06:00,30,104.4,104.4,103.75,103.75,0
20080701|2008-05-30 06:30,30,104,104.15,104,104.15,0
20080701|2008-05-30 07:30,30,103.85,104.25,103.75,103.85,0
20080701|2008-05-30 08:00,30,103.75,104,103.75,103.75,0
20080701|2008-05-30 08:30,30,104,106,104,104.55,0
20080701|2008-05-30 09:00,30,104.45,109.4,104.4,108,1
20080701|2008-05-30 09:30,30,107.55,107.55,106.4,106.7,0
20080701|2008-05-30 10:00,30,106.75,107.75,106.75,107.75,0
20080701|2008-05-30 10:30,30,107.5,107.5,106.85,106.95,0
20080701|2008-05-30 11:00,30,106.95,108,106.95,108,0
20080701|2008-05-30 11:30,30,108,108.5,107.1,107.1,0
20080701|2008-05-30 12:00,30,107.25,108.05,107.25,108,0
20080701|2008-05-30 12:30,30,107.9,108.9,107.5,108.3,0
20080701|2008-05-30 13:00,30,108,108,108,108,0
20080701|2008-05-30 13:30,30,107.95,108,107.95,108,0
20080701|2008-05-30 14:00,30,108,108,107.15,107.15,0
20080701|2008-05-30 16:30,30,107.95,107.95,107.95,107.95,0
20080701|2008-06-02 06:00,2,108,108,107.95,107.95,0
20080701|2008-06-02 06:30,2,107.8,108,107.8,107.95,0
20080701|2008-06-02 07:00,2,107.8,107.8,107.15,107.8,0
20080701|2008-06-02 07:30,2,107.8,108.9,107.8,108.3,0
20080701|2008-06-02 08:00,2,108.3,109.4,108.3,108.65,0
20080701|2008-06-02 08:30,2,108.55,109.4,108.5,109,0
20080701|2008-06-02 09:00,2,109,109.45,107,107.5,0
20080701|2008-06-02 09:30,2,107.55,108.05,107.25,108.05,0
20080701|2008-06-02 10:00,2,107.9,108.05,107.5,108.05,0
20080701|2008-06-02 10:30,2,108.2,110.05,107.95,108.55,0
20080701|2008-06-02 11:00,2,108.95,109.5,108.75,109,0
20080701|2008-06-02 11:30,2,109.1,109.1,108.6,108.6,0
20080701|2008-06-02 12:00,2,108.5,108.7,107.75,108.5,0
20080701|2008-06-02 12:30,2,108.35,109.75,107.9,108,0
20080701|2008-06-02 13:00,2,108,108,107.65,107.65,0
20080701|2008-06-02 13:30,2,107.65,108.05,107.65,108.05,0
20080701|2008-06-02 16:30,2,108.5,108.5,108.5,108.5,0
20080701|2008-06-03 06:00,3,109,110.05,109,109.9,0
20080701|2008-06-03 06:30,3,109.5,109.95,109.5,109.95,0
20080701|2008-06-03 07:00,3,109.55,110,109.55,110,0
20080701|2008-06-03 07:30,3,109.4,110,108.8,109.5,0
20080701|2008-06-03 08:00,3,110,110,109.2,109.6,0
20080701|2008-06-03 08:30,3,109.75,109.75,109.5,109.5,0
20080701|2008-06-03 09:00,3,108.9,114,108.6,112.05,5
20080701|2008-06-03 09:30,3,111.95,112.6,111.15,111.6,0
20080701|2008-06-03 10:00,3,112.4,112.8,111.5,111.95,0
20080701|2008-06-03 10:30,3,111.5,112.05,111.3,112.05,0
20080701|2008-06-03 11:00,3,112.05,112.4,112,112.1,0
20080701|2008-06-03 11:30,3,112.05,112.4,112.05,112.4,0
20080701|2008-06-03 12:00,3,112.25,112.5,111,111.1,0
20080701|2008-06-03 12:30,3,111.3,111.4,110.95,111.4,0
20080701|2008-06-03 13:00,3,111.25,111.5,111.25,111.3,0
20080701|2008-06-03 13:30,3,111.3,112.2,111.3,112.2,0
20080701|2008-06-03 14:00,3,111.6,112.25,111.6,112.25,0
20080701|2008-06-03 16:30,3,111.2,111.2,111.2,111.2,0
20080701|2008-06-04 06:00,4,109.95,112.2,109.65,112.2,0
20080701|2008-06-04 07:00,4,110.5,111.8,110.5,111.75,0
20080701|2008-06-04 07:30,4,111.75,111.75,111.75,111.75,0
20080701|2008-06-04 08:00,4,110.7,110.7,110.15,110.15,0
20080701|2008-06-04 08:30,4,110.35,111.5,110.35,111.5,0
20080701|2008-06-04 09:00,4,111.5,112.9,111.5,112,0
20080701|2008-06-04 09:30,4,112,112,111.7,111.7,0
20080701|2008-06-04 10:00,4,111.75,111.8,111.5,111.8,0
20080701|2008-06-04 10:30,4,111.8,111.85,111.7,111.7,0
20080701|2008-06-04 11:00,4,111.8,111.8,111.8,111.8,0
20080701|2008-06-04 11:30,4,111.8,111.8,111.55,111.55,0
20080701|2008-06-04 12:00,4,111.3,111.3,110.8,111,0
20080701|2008-06-04 12:30,4,111,111.05,110.6,110.8,0
20080701|2008-06-04 13:00,4,110.8,111.5,110.8,111.5,0
20080701|2008-06-04 13:30,4,111.5,111.5,111.3,111.5,0
20080701|2008-06-04 17:00,5,111,111,111,111,0
20080701|2008-06-05 06:00,5,110.95,111.8,109.3,110,0
20080701|2008-06-05 07:00,5,110.25,110.25,110.25,110.25,0
20080701|2008-06-05 08:00,5,110.6,111.8,110.6,111.8,0
20080701|2008-06-05 08:30,5,111.5,111.8,111.5,111.8,0
20080701|2008-06-05 09:00,5,111.95,112,111.35,111.6,0
20080701|2008-06-05 09:30,5,111.75,112.9,111.2,112.75,0
20080701|2008-06-05 10:00,5,112.65,112.9,112.4,112.7,0
20080701|2008-06-05 10:30,5,112.65,112.75,112.45,112.45,0
20080701|2008-06-05 11:00,5,112.65,112.8,112.55,112.55,0
20080701|2008-06-05 11:30,5,112.55,112.65,112.35,112.35,0
20080701|2008-06-05 12:00,5,112.3,112.8,112.3,112.8,0
20080701|2008-06-05 12:30,5,112.85,112.95,112.35,112.85,0
20080701|2008-06-05 13:00,5,112.75,113,112.75,113,0
20080701|2008-06-05 13:30,5,112.55,113.3,112.55,112.85,0
20080701|2008-06-05 14:00,5,113.15,113.15,113.15,113.15,0
20080701|2008-06-05 17:00,6,112.8,112.8,112.8,112.8,0
20080701|2008-06-06 06:00,6,112.9,113.75,112.9,113.5,0
20080701|2008-06-06 07:00,6,113.7,113.7,113.1,113.1,0
20080701|2008-06-06 07:30,6,113.25,113.75,113.25,113.4,0
20080701|2008-06-06 08:00,6,113.65,113.65,113.4,113.65,0
20080701|2008-06-06 08:30,6,113.7,113.8,113.45,113.7,0
20080701|2008-06-06 09:00,6,113.8,113.8,113.55,113.7,0
20080701|2008-06-06 09:30,6,113.75,114.35,113.75,114.25,0
20080701|2008-06-06 10:00,6,114.2,117,114.05,115,2
20080701|2008-06-06 10:30,6,116.1,116.2,114.6,114.85,0
20080701|2008-06-06 11:00,6,115.05,115.05,114,114,0
20080701|2008-06-06 11:30,6,114.75,115.2,114,115,0
20080701|2008-06-06 12:00,6,114.85,116,114.85,115.8,0
20080701|2008-06-06 12:30,6,115.5,116,115.45,116,0
20080701|2008-06-06 13:00,6,115.85,115.85,115.35,115.85,0
20080701|2008-06-06 13:30,6,115.85,115.85,115.8,115.8,0
20080701|2008-06-06 16:30,6,115.6,115.6,115.6,115.6,0
20080701|2008-06-09 06:00,9,115.2,116.85,115.2,116.85,0
20080701|2008-06-09 06:30,9,116.85,117,116.45,116.45,0
20080701|2008-06-09 07:00,9,116.5,116.5,115.85,115.85,0
20080701|2008-06-09 07:30,9,115.85,116.8,115.85,116.8,0
20080701|2008-06-09 08:00,9,116.05,116.9,116,116.5,0
20080701|2008-06-09 08:30,9,116.85,116.9,116.5,116.75,0
20080701|2008-06-09 09:00,9,116.75,116.95,116.2,116.3,0
20080701|2008-06-09 09:30,9,116,116.25,114.45,115.3,0
20080701|2008-06-09 10:00,9,115.55,115.55,111.7,113,0
20080701|2008-06-09 10:30,9,113,113.45,112.65,113,0
20080701|2008-06-09 11:00,9,113.1,113.1,112.4,113.05,0
20080701|2008-06-09 11:30,9,113.05,113.4,113,113.4,0
20080701|2008-06-09 12:00,9,113.35,113.95,113.35,113.95,0
20080701|2008-06-09 12:30,9,114,114.35,113.25,113.25,0
20080701|2008-06-09 13:00,9,113.25,113.95,113.25,113.8,0
20080701|2008-06-09 13:30,9,113.5,113.5,113.2,113.2,0
20080701|2008-06-09 14:00,9,113.2,113.2,113.2,113.2,0
20080701|2008-06-09 16:30,9,113.8,113.8,113.8,113.8,0
20080701|2008-06-10 06:00,10,112.2,112.75,111.85,112.5,0
20080701|2008-06-10 06:30,10,112.5,112.8,112.3,112.8,0
20080701|2008-06-10 07:00,10,113.05,113.1,113,113.1,0
20080701|2008-06-10 07:30,10,113.25,113.35,112.8,112.8,0
20080701|2008-06-10 08:00,10,113.45,113.45,113.3,113.3,0
20080701|2008-06-10 08:30,10,112.85,113,112.75,112.8,0
20080701|2008-06-10 09:00,10,112.9,114,112.45,113.85,0
20080701|2008-06-10 09:30,10,113.9,113.9,113.7,113.75,0
20080701|2008-06-10 10:00,10,113.75,113.8,113.5,113.5,0
20080701|2008-06-10 10:30,10,113.75,113.9,113.5,113.8,0
20080701|2008-06-10 11:00,10,113.85,113.85,113.7,113.75,0
20080701|2008-06-10 11:30,10,113.8,113.95,113.8,113.9,0
20080701|2008-06-10 12:00,10,113.9,115.2,113.85,115.2,0
20080701|2008-06-10 12:30,10,115.2,116.4,115.2,115.75,0
20080701|2008-06-10 13:00,10,115.7,115.8,115.5,115.8,0
20080701|2008-06-10 13:30,10,115.9,116.15,115.9,116.15,0
20080701|2008-06-10 14:00,10,115.8,115.9,115.45,115.85,0
20080701|2008-06-10 16:30,10,115.45,115.45,115.45,115.45,0
20080701|2008-06-11 06:00,11,115.45,116,114.95,114.95,0
20080701|2008-06-11 06:30,11,114.2,114.2,113.6,113.6,0
20080701|2008-06-11 07:00,11,113.6,114.95,113.6,114.95,0
20080701|2008-06-11 07:30,11,115.35,116.1,115.35,116,0
20080701|2008-06-11 08:00,11,116.15,116.7,115.9,115.9,0
20080701|2008-06-11 08:30,11,115.95,115.95,115.3,115.65,0
20080701|2008-06-11 09:00,11,115.65,115.95,115.3,115.55,0
20080701|2008-06-11 09:30,11,115.8,115.9,114.85,115.9,0
20080701|2008-06-11 10:00,11,115.45,115.45,113.5,114.2,0
20080701|2008-06-11 10:30,11,114.2,115.35,114.2,115.35,0
20080701|2008-06-11 11:30,11,114.35,114.55,113.8,114.1,0
20080701|2008-06-11 12:00,11,113.9,115,113.85,115,0
20080701|2008-06-11 12:30,11,114.9,115,113.95,114.2,0
20080701|2008-06-11 13:00,11,114.15,114.9,114.15,114.9,0
20080701|2008-06-11 13:30,11,114.5,114.5,114.5,114.5,0
20080701|2008-06-11 14:00,11,114.5,114.5,114.25,114.5,0
20080701|2008-06-11 17:00,12,114.9,114.9,114.9,114.9,0
20080701|2008-06-12 06:00,12,114.7,115.15,114.3,114.7,0
20080701|2008-06-12 07:00,12,114.9,114.9,114.5,114.5,0
20080701|2008-06-12 07:30,12,114.9,114.9,114.75,114.75,0
20080701|2008-06-12 08:00,12,114.95,115,114.25,114.25,0
20080701|2008-06-12 08:30,12,114.45,114.5,114.25,114.4,0
20080701|2008-06-12 09:00,12,114.4,115.75,114.4,114.75,0
20080701|2008-06-12 09:30,12,115.25,115.85,114.9,114.9,0
20080701|2008-06-12 10:00,12,115.25,115.25,114.8,114.9,0
20080701|2008-06-12 10:30,12,114.3,114.6,114,114.4,1
20080701|2008-06-12 11:00,12,114.45,114.85,114.4,114.8,0
20080701|2008-06-12 11:30,12,114.35,114.85,114.35,114.7,0
20080701|2008-06-12 12:00,12,114.35,114.65,114.25,114.4,0
20080701|2008-06-12 12:30,12,114.6,114.9,114.4,114.9,0
20080701|2008-06-12 13:00,12,114.9,114.9,114.9,114.9,0
20080701|2008-06-12 13:30,12,114.9,114.95,114.9,114.9,0
20080701|2008-06-12 14:00,12,114.9,114.95,114.9,114.95,0
20080701|2008-06-12 18:00,13,114.45,114.45,114.45,114.45,0
20080701|2008-06-13 07:00,13,114.4,114.4,114.4,114.4,0
20080701|2008-06-13 07:30,13,114.4,114.9,114.4,114.5,0
20080701|2008-06-13 08:00,13,114.5,114.5,114.5,114.5,0
20080701|2008-06-13 08:30,13,114.5,114.5,113.7,113.8,0
20080701|2008-06-13 09:00,13,114,114.55,113.75,114.1,0
20080701|2008-06-13 09:30,13,114.15,114.55,114.15,114.55,0
20080701|2008-06-13 10:00,13,114.5,114.65,114.35,114.45,0
20080701|2008-06-13 10:30,13,114.6,114.65,113.85,114.5,0
20080701|2008-06-13 11:00,13,114.1,114.1,113.5,113.8,0
20080701|2008-06-13 11:30,13,113.7,113.7,113.1,113.45,0
20080701|2008-06-13 12:00,13,113.5,113.65,112.55,112.55,0
20080701|2008-06-13 12:30,13,113.25,113.45,112.6,113.45,0
20080701|2008-06-13 13:00,13,113.1,113.7,113.05,113.7,0
20080701|2008-06-13 13:30,13,113.9,113.9,113.9,113.9,0
20080701|2008-06-13 16:30,13,112.9,112.9,112.9,112.9,0
20080701|2008-06-16 06:00,16,113.3,113.3,112.2,113.25,0
20080701|2008-06-16 06:30,16,113.4,113.4,113.05,113.4,0
20080701|2008-06-16 07:00,16,113.4,113.4,113.35,113.4,0
20080701|2008-06-16 07:30,16,113.4,113.4,112.95,113.25,0
20080701|2008-06-16 08:00,16,113,113,111.75,111.75,0
20080701|2008-06-16 08:30,16,111.6,112.1,111.2,111.8,0
20080701|2008-06-16 09:00,16,112.35,113.6,112.25,112.85,0
20080701|2008-06-16 09:30,16,112.5,113.15,112.4,112.4,0
20080701|2008-06-16 10:00,16,112.15,112.35,111.55,111.6,0
20080701|2008-06-16 10:30,16,111.6,112.5,111.3,112.4,0
20080701|2008-06-16 11:00,16,112.05,112.95,112,112.95,0
20080701|2008-06-16 11:30,16,112.6,112.85,112.4,112.4,0
20080701|2008-06-16 12:00,16,112.3,112.3,111.8,111.9,0
20080701|2008-06-16 12:30,16,111.9,112.25,111.75,112.25,0
20080701|2008-06-16 13:00,16,112.35,112.6,112.05,112.25,0
20080701|2008-06-16 13:30,16,112.25,112.25,112.25,112.25,0
20080701|2008-06-16 14:00,16,112.55,112.7,111.9,111.9,0
20080701|2008-06-16 16:30,16,111.9,111.9,111.9,111.9,0
20080701|2008-06-17 06:00,17,111.6,111.8,111.15,111.8,0
20080701|2008-06-17 06:30,17,111.5,111.5,111.5,111.5,0
20080701|2008-06-17 07:00,17,111.6,112.05,111.35,111.9,0
20080701|2008-06-17 07:30,17,111.7,112.25,111.7,112.25,0
20080701|2008-06-17 08:00,17,112,112.85,112,112.85,0
20080701|2008-06-17 08:30,17,112.7,113,112.1,113,0
20080701|2008-06-17 09:00,17,113.2,115,112.9,114.8,0
20080701|2008-06-17 09:30,17,114.8,116.2,114.6,114.95,0
20080701|2008-06-17 10:00,17,114.95,115,113.85,114.25,0
20080701|2008-06-17 10:30,17,114.25,114.9,114.25,114.65,0
20080701|2008-06-17 11:00,17,114.35,114.55,114.35,114.4,0
20080701|2008-06-17 11:30,17,114.65,115.1,114.05,114.05,0
20080701|2008-06-17 12:00,17,114.35,114.35,114.35,114.35,0
20080701|2008-06-17 12:30,17,114.35,114.35,114.25,114.35,0
20080701|2008-06-17 13:00,17,114,114.4,114,114.4,0
20080701|2008-06-17 13:30,17,114.8,114.95,114.8,114.95,0
20080701|2008-06-17 14:00,17,114.95,115,114.95,115,0
20080701|2008-06-17 16:00,17,114.35,114.35,114.35,114.35,0
20080701|2008-06-18 06:00,18,114.8,115,114.5,114.9,0
20080701|2008-06-18 06:30,18,114.45,114.45,114.2,114.2,0
20080701|2008-06-18 07:00,18,114.8,114.8,114.8,114.8,0
20080701|2008-06-18 07:30,18,114.8,115,114.8,115,0
20080701|2008-06-18 08:00,18,114.7,115.25,114.7,115.25,0
20080701|2008-06-18 08:30,18,114.5,114.5,114.5,114.5,0
20080701|2008-06-18 09:00,18,113.7,114.25,110.5,113.05,0
20080701|2008-06-18 09:30,18,113.35,113.5,112.5,112.65,0
20080701|2008-06-18 10:00,18,112.95,113.4,112.5,112.75,0
20080701|2008-06-18 10:30,18,112.75,112.75,112.35,112.35,0
20080701|2008-06-18 11:00,18,112.4,112.45,112.3,112.45,0
20080701|2008-06-18 11:30,18,112.35,112.35,111.7,112,0
20080701|2008-06-18 12:00,18,111.95,112.35,111.55,112.35,0
20080701|2008-06-18 12:30,18,112.35,112.4,111.85,111.85,0
20080701|2008-06-18 13:00,18,112,112.3,111.9,112.3,0
20080701|2008-06-18 16:30,18,112.25,112.25,112.25,112.25,0
20080701|2008-06-19 06:00,19,112.05,112.05,111.55,111.55,0
20080701|2008-06-19 07:00,19,111.9,111.9,111.9,111.9,0
20080701|2008-06-19 07:30,19,112.05,113.05,112,112,0
20080701|2008-06-19 08:00,19,111.9,112.1,111.6,112.1,0
20080701|2008-06-19 08:30,19,111.65,111.65,111.05,111.05,0
20080701|2008-06-19 09:00,19,112,112,110.5,110.65,0
20080701|2008-06-19 09:30,19,110.3,110.45,108.3,108.8,0
20080701|2008-06-19 10:00,19,108.7,108.7,107.4,107.85,0
20080701|2008-06-19 10:30,19,107.9,108.2,107.6,107.7,0
20080701|2008-06-19 11:00,19,107.6,107.6,107.3,107.3,0
20080701|2008-06-19 11:30,19,107.5,107.95,107.35,107.85,0
20080701|2008-06-19 12:00,19,108.05,108.5,107.4,108,1
20080701|2008-06-19 12:30,19,108,108,107.2,107.4,0
20080701|2008-06-19 13:00,19,107.3,108.3,107.3,108.3,0
20080701|2008-06-19 13:30,19,108.85,108.85,108.25,108.25,0
20080701|2008-06-19 14:00,19,107.95,108.25,107.95,108.25,0
20080701|2008-06-19 16:30,19,107.95,107.95,107.95,107.95,0
20080701|2008-06-20 06:00,20,107.5,108.95,107.4,108.95,0
20080701|2008-06-20 06:30,20,107.6,107.6,107.2,107.2,0
20080701|2008-06-20 07:00,20,107.25,107.25,107.2,107.2,0
20080701|2008-06-20 07:30,20,107.45,107.45,107.35,107.35,0
20080701|2008-06-20 08:00,20,107.35,107.85,107.2,107.85,0
20080701|2008-06-20 09:00,20,108.5,108.5,107.85,107.85,0
20080701|2008-06-20 09:30,20,107.8,108.5,107.8,108.5,0
20080701|2008-06-20 10:00,20,107.7,108.35,107.7,108.35,0
20080701|2008-06-20 10:30,20,108.15,109,108.15,108.95,0
20080701|2008-06-20 11:00,20,109.1,109.25,108.65,108.65,0
20080701|2008-06-20 11:30,20,109.25,109.25,109.25,109.25,0
20080701|2008-06-20 12:00,20,109.3,110.15,109,109.95,0
20080701|2008-06-20 12:30,20,109.9,109.9,109.4,109.75,0
20080701|2008-06-20 13:00,20,109.7,109.7,109.6,109.6,0
20080701|2008-06-20 13:30,20,109.7,110.1,109.5,110.1,0
20080701|2008-06-20 14:00,20,110.1,110.1,109.95,109.95,0
20080701|2008-06-20 16:30,20,109.95,109.95,109.95,109.95,0
20080701|2008-06-23 06:00,23,110.25,110.25,108.4,108.4,0
20080701|2008-06-23 07:00,23,109,109.95,108.85,108.85,0
20080701|2008-06-23 07:30,23,109,109.25,108.9,109,0
20080701|2008-06-23 08:00,23,109.4,109.5,109.4,109.5,0
20080701|2008-06-23 08:30,23,109.2,109.5,109.2,109.5,0
20080701|2008-06-23 09:00,23,109.2,110,109.1,109.8,0
20080701|2008-06-23 09:30,23,109.8,110,109.8,110,0
20080701|2008-06-23 10:00,23,109.95,110.15,109.95,110.15,0
20080701|2008-06-23 10:30,23,110.1,110.1,110.1,110.1,0
20080701|2008-06-23 11:30,23,109.8,109.8,109.8,109.8,0
20080701|2008-06-23 12:00,23,109.8,109.8,109.75,109.8,0
20080701|2008-06-23 12:30,23,109.65,109.65,109.6,109.6,0
20080701|2008-06-23 13:00,23,109.5,109.5,109.1,109.1,0
20080701|2008-06-23 13:30,23,109.2,109.2,109.2,109.2,0
20080701|2008-06-23 14:00,23,109.25,109.25,109.15,109.15,0
20080701|2008-06-23 16:30,23,109.55,109.55,109.55,109.55,0
20080701|2008-06-24 06:00,24,109,109,109,109,0
20080701|2008-06-24 07:30,24,109,109.3,109,109.3,0
20080701|2008-06-24 08:00,24,109.4,109.4,109.4,109.4,0
20080701|2008-06-24 08:30,24,110,110,109.65,109.85,0
20080701|2008-06-24 09:00,24,109.85,110.9,109.7,109.7,0
20080701|2008-06-24 09:30,24,110,110,109.4,109.7,0
20080701|2008-06-24 10:00,24,109.75,109.8,109.75,109.8,0
20080701|2008-06-24 10:30,24,109.7,110,109.65,109.9,0
20080701|2008-06-24 11:00,24,110,110,109.75,109.75,0
20080701|2008-06-24 12:00,24,109.8,109.95,109.8,109.95,0
20080701|2008-06-24 12:30,24,110,110,109.75,109.75,0
20080701|2008-06-24 13:00,24,110.15,110.15,109.7,109.7,0
20080701|2008-06-24 13:30,24,109.9,110.25,109.9,110.25,0
20080701|2008-06-24 16:30,24,109.95,109.95,109.95,109.95,0
20080701|2008-06-25 06:00,25,109.7,109.7,109,109,0
20080701|2008-06-25 07:30,25,109.2,109.25,109.2,109.2,0
20080701|2008-06-25 08:00,25,109.6,109.6,109.2,109.2,0
20080701|2008-06-25 08:30,25,109.45,109.6,109.45,109.6,0
20080701|2008-06-25 09:00,25,109.5,109.8,109.5,109.8,0
20080701|2008-06-25 09:30,25,109.5,109.7,109.25,109.4,0
20080701|2008-06-25 10:00,25,109.05,109.45,109.05,109.45,0
20080701|2008-06-25 10:30,25,109,109.15,109,109.15,0
20080701|2008-06-25 11:00,25,109,109,109,109,0
20080701|2008-06-25 11:30,25,108.85,108.85,108.85,108.85,0
20080701|2008-06-25 12:00,25,108.7,108.9,108.5,108.6,0
20080701|2008-06-25 12:30,25,108.8,108.8,108.8,108.8,0
20080701|2008-06-25 13:30,25,108.8,108.8,108.8,108.8,0
20080701|2008-06-25 14:00,25,108.65,108.65,108.3,108.35,0
20080701|2008-06-25 16:00,25,108.55,108.55,108.55,108.55,0
20080701|2008-06-26 06:00,26,108.35,109,108.35,109,0
20080701|2008-06-26 06:30,26,109.35,109.35,108.75,108.75,0
20080701|2008-06-26 07:00,26,109.05,109.05,109.05,109.05,0
20080701|2008-06-26 07:30,26,108.95,108.95,108.95,108.95,0
20080701|2008-06-26 08:00,26,109.5,110.5,109.25,110,0
20080701|2008-06-26 08:30,26,110,110,109.35,109.35,0
20080701|2008-06-26 09:00,26,108.95,109.5,108.95,109.5,0
20080701|2008-06-26 09:30,26,109.7,109.8,109.15,109.5,0
20080701|2008-06-26 10:00,26,109.1,109.1,109.1,109.1,0
20080701|2008-06-26 10:30,26,109.1,109.4,108.95,108.95,0
20080701|2008-06-26 11:00,26,108.9,108.9,108.9,108.9,0
20080701|2008-06-26 11:30,26,108.95,109,108.95,109,0
20080701|2008-06-26 12:00,26,109,109.45,108.85,109.45,0
20080701|2008-06-26 12:30,26,109.45,109.45,109,109,0
20080701|2008-06-26 13:00,26,108.8,108.8,108.8,108.8,0
20080701|2008-06-26 13:30,26,109,109.25,109,109.25,0
20080701|2008-06-26 16:30,26,109.05,109.05,109.05,109.05,0
20080701|2008-06-27 07:30,27,109.5,109.5,109.5,109.5,0
20080701|2008-06-27 08:00,27,109.5,110,109.5,110,0
20080701|2008-06-27 08:30,27,109.8,110,109.8,110,0
20080701|2008-06-27 09:00,27,109.95,109.95,109.9,109.9,0
20080701|2008-06-27 09:30,27,109.7,109.9,109.5,109.5,0
20080701|2008-06-27 10:00,27,109.6,109.7,109.5,109.6,0
20080701|2008-06-27 10:30,27,109.45,109.95,109.45,109.55,0
20080701|2008-06-27 11:00,27,109.6,109.9,109.35,109.9,0
20080701|2008-06-27 11:30,27,109.25,109.25,109.25,109.25,0
20080701|2008-06-27 12:00,27,109.2,109.6,109.2,109.5,0
20080701|2008-06-27 12:30,27,109.5,109.65,109.5,109.65,0
20080701|2008-06-27 13:00,27,109.5,109.5,109.45,109.5,0
20080701|2008-06-27 13:30,27,109.5,109.5,109.5,109.5,0
20080701|2008-06-27 14:00,27,109.3,109.5,109.3,109.5,0
20080701|2008-06-27 16:00,27,109.45,109.45,109.45,109.45,0
20080701|2008-06-30 06:00,30,109.75,110.05,109.75,110.05,0
20080701|2008-06-30 06:30,30,110,110,109.55,109.55,0
20080701|2008-06-30 07:00,30,110.2,110.2,110.05,110.05,0
20080701|2008-06-30 07:30,30,109.85,110.2,109.75,110.2,0
20080701|2008-06-30 08:00,30,110.6,113.5,109.8,112.5,0
20080701|2008-06-30 08:30,30,112.2,112.5,112.15,112.35,0
20080701|2008-06-30 09:00,30,112.5,113.3,112.25,112.25,0
20080701|2008-06-30 09:30,30,112.2,114,112.2,114,0
20080701|2008-06-30 10:00,30,113.5,113.5,112.75,113.1,0
20080701|2008-06-30 10:30,30,113,113.05,113,113.05,0
20080701|2008-06-30 11:00,30,113.35,113.65,113.35,113.65,0
20080701|2008-06-30 11:30,30,114,119.45,113.85,115,0
20080701|2008-06-30 12:00,30,119,119,119,119,0
20080701|2008-06-30 12:30,30,117,119.25,117,118.75,0
20080701|2008-06-30 13:00,30,119.45,119.45,119.45,119.45,0
20080701|2008-06-30 14:00,30,119.2,119.2,116.75,116.75,0
20080701|2008-06-30 16:30,30,118.35,118.35,118.35,118.35,0
20080701|2008-07-01 06:00,1,120,120,120,120,0
20080701|2008-07-01 06:30,1,120.85,120.85,120.85,120.85,0
20080701|2008-07-01 07:00,1,121,121,120.8,120.8,0
20080701|2008-07-01 08:00,1,120.5,120.5,120.5,120.5,0
20080701|2008-07-01 09:00,1,121,121,119.5,119.5,0
20080701|2008-07-01 10:30,1,122,122,122,122,0
20080701|2008-07-01 11:30,1,124.2,125,124.2,125,0
20080701|2008-07-01 12:00,1,126.3,126.3,126.3,126.3,0
20080701|2008-07-01 17:00,2,128.85,128.85,128.85,128.85,0
20080701|2008-07-02 07:00,2,128,128,128,128,0
20080701|2008-07-02 08:00,2,127.55,127.55,127.2,127.2,0
20080701|2008-07-02 11:00,2,127.25,127.25,127.25,127.25,0
20080701|2008-07-02 11:30,2,127.15,127.15,127.15,127.15,0
20080701|2008-07-02 16:30,2,127.15,127.15,127.15,127.15,0
20080701|2008-07-03 12:30,3,128.35,128.35,128.35,128.35,0
20080701|2008-07-04 12:30,4,128.35,128.35,128.35,128.35,0
20080701|2008-07-07 13:00,7,128,128,128,128,0
20080701|2008-07-08 13:00,8,124.7,124.7,124.7,124.7,0
20080701|2008-07-09 12:30,9,128.8,128.8,128.8,128.8,0
20080701|2008-07-09 16:30,9,127.55,127.55,127.55,127.55,0
20080701|2008-07-10 11:00,10,129.3,129.3,129.3,129.3,0
20080701|2008-07-10 16:30,10,127.55,127.55,127.55,127.55,0
20080701|2008-07-11 12:30,11,121.7,121.7,121.7,121.7,0
20080901|2008-05-05 06:00,5,124.8,124.8,124.8,124.8,0
20080901|2008-05-05 07:00,5,123.75,123.75,122.25,122.25,0
20080901|2008-05-05 07:30,5,124.05,124.05,124.05,124.05,0
20080901|2008-05-05 08:00,5,123.05,123.05,122.8,122.8,0
20080901|2008-05-05 08:30,5,122.95,122.95,122.9,122.9,0
20080901|2008-05-05 09:00,5,123.75,123.75,122.9,123,0
20080901|2008-05-05 09:30,5,123.4,123.4,122.8,122.8,0
20080901|2008-05-05 11:00,5,123.35,123.35,123.35,123.35,0
20080901|2008-05-05 12:00,5,123.75,124.25,123.2,124.25,0
20080901|2008-05-05 16:30,5,123.8,123.8,123.8,123.8,0
20080901|2008-05-06 06:30,6,123.5,123.5,122.5,122.5,0
20080901|2008-05-06 07:30,6,122.1,122.1,121.25,121.25,0
20080901|2008-05-06 08:00,6,121.25,122.15,120.7,122.15,0
20080901|2008-05-06 08:30,6,122.2,122.2,122,122,0
20080901|2008-05-06 09:00,6,122.35,122.35,121.2,121.2,0
20080901|2008-05-06 09:30,6,121.95,122.6,121.9,122.6,0
20080901|2008-05-06 10:00,6,122.8,122.9,122.8,122.9,0
20080901|2008-05-06 10:30,6,122.95,123,122.8,122.85,0
20080901|2008-05-06 11:00,6,123,123.7,123,123.7,0
20080901|2008-05-06 11:30,6,123.25,123.25,123.25,123.25,0
20080901|2008-05-06 12:00,6,124,124.15,123.5,123.5,0
20080901|2008-05-06 12:30,6,124.2,124.45,124.2,124.45,0
20080901|2008-05-06 13:00,6,124.4,124.4,124.4,124.4,0
20080901|2008-05-06 14:00,6,124.8,124.8,124.8,124.8,0
20080901|2008-05-06 16:30,6,124.3,124.3,124.3,124.3,0
20080901|2008-05-07 07:30,7,124.1,124.1,123.95,124.1,0
20080901|2008-05-07 08:30,7,123.35,123.35,122.5,122.5,0
20080901|2008-05-07 09:00,7,122.75,123.55,122.75,123.55,0
20080901|2008-05-07 10:30,7,124.1,124.6,124.1,124.6,0
20080901|2008-05-07 11:00,7,125.55,127.25,125.55,125.9,0
20080901|2008-05-07 12:00,7,125.9,125.9,124.45,124.45,0
20080901|2008-05-07 12:30,7,124.7,124.7,124.7,124.7,0
20080901|2008-05-07 16:00,7,124.85,124.85,124.85,124.85,0
20080901|2008-05-08 07:30,8,124.35,124.35,124.3,124.3,0
20080901|2008-05-08 08:00,8,125,125,124.75,124.8,0
20080901|2008-05-08 08:30,8,125.5,125.75,125.05,125.75,0
20080901|2008-05-08 09:00,8,124.85,124.85,124.35,124.35,0
20080901|2008-05-08 09:30,8,123.5,125.6,123.5,123.55,0
20080901|2008-05-08 10:00,8,123.3,123.3,122.5,122.5,0
20080901|2008-05-08 10:30,8,122.85,122.85,122.85,122.85,0
20080901|2008-05-08 11:00,8,122.85,122.85,122.8,122.8,0
20080901|2008-05-08 11:30,8,122.85,122.85,122.85,122.85,0
20080901|2008-05-08 12:00,8,122.95,122.95,122.8,122.9,0
20080901|2008-05-08 12:30,8,122.85,123,122.85,123,0
20080901|2008-05-08 16:00,8,123.3,123.3,123.3,123.3,0
20080901|2008-05-09 08:00,9,124.4,124.4,124.4,124.4,0
20080901|2008-05-09 10:30,9,124.5,124.5,124.5,124.5,0
20080901|2008-05-09 13:30,9,124.25,124.25,122.4,122.4,0
20080901|2008-05-09 17:00,12,124.3,124.3,124.3,124.3,0
20080901|2008-05-12 06:00,12,124.3,126.9,124.3,126.9,0
20080901|2008-05-12 06:30,12,125.75,125.75,125.6,125.6,0
20080901|2008-05-12 08:30,12,124.75,124.8,124.75,124.8,0
20080901|2008-05-12 09:00,12,123,123,122.1,122.5,1
20080901|2008-05-12 09:30,12,122,122,121.15,121.15,0
20080901|2008-05-12 10:00,12,121.4,121.4,119,119.75,0
20080901|2008-05-12 10:30,12,119.75,119.75,118.45,119.25,0
20080901|2008-05-12 11:00,12,119.5,120.2,119.5,120.2,0
20080901|2008-05-12 11:30,12,119.95,119.95,119.95,119.95,0
20080901|2008-05-12 12:00,12,119,119,118.5,118.5,0
20080901|2008-05-12 12:30,12,119,119.3,119,119.3,0
20080901|2008-05-12 13:30,12,119.35,119.35,119.35,119.35,0
20080901|2008-05-12 16:00,12,119,119,119,119,0
20080901|2008-05-13 06:00,13,119,120.9,119,120.9,0
20080901|2008-05-13 06:30,13,119.5,119.5,117.85,117.85,0
20080901|2008-05-13 08:30,13,118.15,118.35,117.85,117.85,0
20080901|2008-05-13 09:00,13,117.8,117.8,116.45,117,0
20080901|2008-05-13 09:30,13,117.4,117.4,115.5,115.5,0
20080901|2008-05-13 10:00,13,115.6,115.95,115.45,115.5,0
20080901|2008-05-13 10:30,13,115.5,116.8,115.4,116.8,0
20080901|2008-05-13 11:00,13,115.2,115.35,115.15,115.25,0
20080901|2008-05-13 12:00,13,116.2,116.2,116,116,0
20080901|2008-05-13 12:30,13,116.15,116.15,116.15,116.15,0
20080901|2008-05-13 13:00,13,116.25,116.25,116.25,116.25,0
20080901|2008-05-13 13:30,13,115.95,115.95,115.85,115.85,0
20080901|2008-05-13 16:30,13,115.85,115.85,115.85,115.85,0
20080901|2008-05-14 06:00,14,116,116,116,116,0
20080901|2008-05-14 07:00,14,115.7,115.7,115.7,115.7,0
20080901|2008-05-14 07:30,14,115.25,115.25,115,115,0
20080901|2008-05-14 08:00,14,114.65,114.95,114.5,114.95,0
20080901|2008-05-14 09:00,14,114.75,116.5,114.5,116.5,0
20080901|2008-05-14 10:30,14,116.45,116.5,116.45,116.5,0
20080901|2008-05-14 11:00,14,116.5,116.5,116.5,116.5,0
20080901|2008-05-14 11:30,14,115.55,115.55,114.8,114.8,0
20080901|2008-05-14 12:00,14,116.05,116.4,115.55,115.55,0
20080901|2008-05-14 13:30,14,115.55,115.55,114.8,114.8,0
20080901|2008-05-14 14:00,14,114.75,114.75,113.55,113.55,0
20080901|2008-05-14 16:30,14,115.25,115.25,115.25,115.25,0
20080901|2008-05-15 06:00,15,113.75,113.75,113.2,113.2,0
20080901|2008-05-15 07:30,15,114.3,114.35,114.3,114.35,0
20080901|2008-05-15 08:00,15,113.85,113.85,113.4,113.45,0
20080901|2008-05-15 08:30,15,113.9,114,113.9,114,0
20080901|2008-05-15 09:00,15,113.4,113.55,113.4,113.55,0
20080901|2008-05-15 13:00,15,113.55,113.6,113.35,113.35,0
20080901|2008-05-15 13:30,15,114,114,114,114,0
20080901|2008-05-15 14:00,15,114.1,114.2,114.1,114.2,0
20080901|2008-05-15 16:30,15,114,114,114,114,0
20080901|2008-05-16 06:00,16,113.5,113.5,112,112,0
20080901|2008-05-16 07:30,16,112.35,112.7,112.25,112.7,0
20080901|2008-05-16 08:00,16,112.15,112.25,112,112.1,0
20080901|2008-05-16 08:30,16,111.6,112.05,111.6,112,0
20080901|2008-05-16 09:00,16,112.05,112.5,112.05,112.5,0
20080901|2008-05-16 09:30,16,112.1,112.1,111.9,111.9,0
20080901|2008-05-16 10:00,16,112.05,112.05,112,112,0
20080901|2008-05-16 10:30,16,111.4,111.45,111,111,0
20080901|2008-05-16 11:00,16,111.1,111.25,111.1,111.25,0
20080901|2008-05-16 11:30,16,111.25,111.9,111.25,111.9,0
20080901|2008-05-16 12:00,16,111.9,112.6,111.5,111.95,0
20080901|2008-05-16 12:30,16,111.9,111.9,111.9,111.9,0
20080901|2008-05-16 13:00,16,112,112,111.3,111.9,0
20080901|2008-05-16 13:30,16,111.6,111.6,111.6,111.6,0
20080901|2008-05-16 14:00,16,112,112.4,112,112.4,0
20080901|2008-05-16 16:30,16,112.05,112.05,112.05,112.05,0
20080901|2008-05-19 06:00,19,112.4,112.4,112.4,112.4,0
20080901|2008-05-19 08:00,19,112.8,113.5,112.8,113.5,0
20080901|2008-05-19 08:30,19,113.2,113.2,112.75,112.75,0
20080901|2008-05-19 09:00,19,112.3,112.3,111,111.65,0
20080901|2008-05-19 09:30,19,111.05,111.05,111.05,111.05,0
20080901|2008-05-19 10:00,19,111,111,110.3,110.3,0
20080901|2008-05-19 10:30,19,110.7,110.7,110.7,110.7,0
20080901|2008-05-19 12:00,19,111.3,111.6,111.3,111.4,0
20080901|2008-05-19 12:30,19,111.95,111.95,111.95,111.95,0
20080901|2008-05-19 13:30,19,111.35,111.35,111.35,111.35,0
20080901|2008-05-19 16:30,19,111.4,111.4,111.4,111.4,0
20080901|2008-05-20 06:00,20,111.15,111.15,110.65,110.65,0
20080901|2008-05-20 06:30,20,111.05,112.15,111.05,112.15,0
20080901|2008-05-20 07:30,20,111.95,111.95,111.5,111.5,0
20080901|2008-05-20 08:00,20,112.2,112.2,112.2,112.2,0
20080901|2008-05-20 08:30,20,111.4,111.5,111.1,111.25,0
20080901|2008-05-20 09:00,20,111,111,110.35,110.55,0
20080901|2008-05-20 09:30,20,110.9,110.9,110.75,110.75,0
20080901|2008-05-20 10:00,20,110.65,110.65,110.4,110.4,0
20080901|2008-05-20 10:30,20,110.6,111.1,110.4,111,0
20080901|2008-05-20 11:00,20,111.35,111.4,111.2,111.2,0
20080901|2008-05-20 11:30,20,111,111.85,110.85,110.9,0
20080901|2008-05-20 12:00,20,110.8,111,110.7,110.7,0
20080901|2008-05-20 12:30,20,110.5,110.5,110.4,110.4,0
20080901|2008-05-20 13:00,20,111,111,111,111,0
20080901|2008-05-20 13:30,20,111,111,111,111,0
20080901|2008-05-21 06:00,21,110.95,110.95,110,110,0
20080901|2008-05-21 06:30,21,110.25,110.25,110.25,110.25,0
20080901|2008-05-21 07:00,21,110.1,110.1,110.1,110.1,0
20080901|2008-05-21 07:30,21,110.05,110.05,110,110,0
20080901|2008-05-21 08:00,21,109.8,110.6,109.8,110.55,0
20080901|2008-05-21 08:30,21,110.6,110.6,109.6,110,0
20080901|2008-05-21 09:00,21,109.9,109.9,109.7,109.7,0
20080901|2008-05-21 09:30,21,109.95,109.95,109.95,109.95,0
20080901|2008-05-21 10:30,21,110.25,110.45,110,110,0
20080901|2008-05-21 11:00,21,109.85,109.85,109.7,109.7,0
20080901|2008-05-21 11:30,21,110,110,109.85,109.9,0
20080901|2008-05-21 12:00,21,110.2,110.2,109.9,110.1,0
20080901|2008-05-21 12:30,21,109.75,109.9,109.75,109.9,0
20080901|2008-05-21 14:00,21,110.15,110.15,110,110,0
20080901|2008-05-21 16:00,21,110,110,110,110,0
20080901|2008-05-22 06:00,22,110,110,109.9,109.9,0
20080901|2008-05-22 06:30,22,109.55,109.65,109.2,109.65,0
20080901|2008-05-22 09:30,22,109.05,109.2,109,109.2,0
20080901|2008-05-22 10:00,22,109.5,109.5,108.9,108.9,0
20080901|2008-05-22 10:30,22,108.9,108.95,108.85,108.85,0
20080901|2008-05-22 11:00,22,108.85,109,108.8,108.8,0
20080901|2008-05-22 11:30,22,108.8,108.8,108.75,108.75,0
20080901|2008-05-22 12:00,22,108.75,108.75,108.75,108.75,0
20080901|2008-05-22 12:30,22,108.8,111.25,108.8,111.25,0
20080901|2008-05-22 13:00,22,111.2,111.2,110.7,110.75,0
20080901|2008-05-22 13:30,22,110.35,110.35,110.35,110.35,0
20080901|2008-05-22 14:00,22,111.1,111.1,111.1,111.1,0
20080901|2008-05-22 16:30,22,109,109,109,109,0
20080901|2008-05-23 06:00,23,110.7,110.7,110,110,0
20080901|2008-05-23 06:30,23,110.6,110.6,110.6,110.6,0
20080901|2008-05-23 07:30,23,110.15,110.15,110.1,110.1,0
20080901|2008-05-23 08:00,23,110.75,112,110.7,112,0
20080901|2008-05-23 08:30,23,111.6,111.6,111,111.1,0
20080901|2008-05-23 09:00,23,110.65,111.2,109.4,111.2,0
20080901|2008-05-23 09:30,23,111.1,112,111.1,112,0
20080901|2008-05-23 10:30,23,112.85,113.45,110.75,110.75,0
20080901|2008-05-23 11:00,23,110.6,111.05,110.55,111.05,0
20080901|2008-05-23 12:00,23,110.65,110.8,110.6,110.75,0
20080901|2008-05-23 12:30,23,110.4,111.5,110.4,111.5,0
20080901|2008-05-23 13:00,23,111.3,111.3,111.3,111.3,0
20080901|2008-05-23 13:30,23,110.7,110.95,110.7,110.95,0
20080901|2008-05-23 14:00,23,110.95,110.95,110.95,110.95,0
20080901|2008-05-23 16:00,23,110.6,110.6,110.6,110.6,0
20080901|2008-05-26 13:00,26,110.6,110.6,110.6,110.6,0
20080901|2008-05-27 06:30,27,110.6,110.9,110.35,110.35,0
20080901|2008-05-27 07:00,27,110.35,110.35,110.35,110.35,0
20080901|2008-05-27 08:00,27,111.25,111.6,111.25,111.6,0
20080901|2008-05-27 08:30,27,111.6,112,111.6,111.75,0
20080901|2008-05-27 09:00,27,112,112.1,111,112.1,0
20080901|2008-05-27 10:00,27,112.1,112.1,111.25,111.25,0
20080901|2008-05-27 10:30,27,111.25,111.75,111.25,111.75,0
20080901|2008-05-27 11:30,27,111.15,111.6,111.15,111.6,0
20080901|2008-05-27 12:00,27,111.2,111.5,111.1,111.5,0
20080901|2008-05-27 13:00,27,111.4,111.7,111.15,111.15,0
20080901|2008-05-27 13:30,27,111.25,111.4,111.25,111.3,0
20080901|2008-05-27 14:00,27,110.6,110.6,110.6,110.6,0
20080901|2008-05-27 16:30,27,111.4,111.4,111.4,111.4,0
20080901|2008-05-28 06:00,28,111.9,111.9,111.35,111.9,0
20080901|2008-05-28 06:30,28,111.45,111.5,111.45,111.5,0
20080901|2008-05-28 07:00,28,110.6,110.6,110.55,110.55,0
20080901|2008-05-28 07:30,28,110.8,110.8,110.8,110.8,0
20080901|2008-05-28 08:00,28,111.45,111.45,111.2,111.2,0
20080901|2008-05-28 08:30,28,110.7,111.75,110.7,111.75,0
20080901|2008-05-28 09:00,28,111.65,111.65,111.3,111.5,0
20080901|2008-05-28 09:30,28,111.65,111.9,111,111,0
20080901|2008-05-28 10:00,28,110.9,110.9,110.7,110.7,0
20080901|2008-05-28 10:30,28,110.7,110.95,110.65,110.95,0
20080901|2008-05-28 11:00,28,110.6,110.6,108.9,109,0
20080901|2008-05-28 11:30,28,109.25,109.25,109.05,109.05,0
20080901|2008-05-28 12:00,28,109.5,109.6,109.1,109.6,0
20080901|2008-05-28 12:30,28,110,110,109.55,109.75,0
20080901|2008-05-28 16:00,28,109.45,109.45,109.45,109.45,0
20080901|2008-05-29 06:00,29,108.9,108.9,108.6,108.7,0
20080901|2008-05-29 08:30,29,109.25,109.25,108.9,109,0
20080901|2008-05-29 09:00,29,109.2,110.2,107.55,107.55,0
20080901|2008-05-29 09:30,29,108,108.5,107.55,108.25,0
20080901|2008-05-29 10:00,29,108.2,108.4,108.2,108.4,0
20080901|2008-05-29 10:30,29,108.3,108.4,108.3,108.35,0
20080901|2008-05-29 11:30,29,108.35,108.35,108,108,0
20080901|2008-05-29 12:00,29,108,109,108,109,0
20080901|2008-05-29 12:30,29,109,109.95,108.6,108.6,0
20080901|2008-05-29 16:00,29,108.75,108.75,108.75,108.75,0
20080901|2008-05-30 06:00,30,108,108,107.7,107.75,0
20080901|2008-05-30 06:30,30,107.75,108,107.75,108,0
20080901|2008-05-30 07:30,30,108,108,107.65,107.65,0
20080901|2008-05-30 08:00,30,107.6,107.6,107.6,107.6,0
20080901|2008-05-30 08:30,30,109.5,109.9,109.5,109.9,0
20080901|2008-05-30 09:00,30,108.4,112.9,108.4,111.45,0
20080901|2008-05-30 09:30,30,110.8,111,110.6,110.6,0
20080901|2008-05-30 10:00,30,110.65,111.3,110.65,111.25,0
20080901|2008-05-30 10:30,30,111.35,111.35,110.9,110.9,0
20080901|2008-05-30 11:00,30,110.9,111.45,110.9,111,0
20080901|2008-05-30 11:30,30,111.95,112.3,111.95,112.3,0
20080901|2008-05-30 12:00,30,111.8,112.05,111.75,112,0
20080901|2008-05-30 12:30,30,111.95,112.9,111.95,112.9,0
20080901|2008-05-30 13:00,30,110.8,110.8,110.8,110.8,0
20080901|2008-05-30 16:30,30,111.95,111.95,111.95,111.95,0
20080901|2008-06-02 06:00,2,111.5,111.5,111.5,111.5,0
20080901|2008-06-02 07:00,2,111.7,111.7,111.65,111.7,0
20080901|2008-06-02 08:00,2,112.45,113,112.4,112.6,0
20080901|2008-06-02 08:30,2,112.5,113.4,112.5,113.1,0
20080901|2008-06-02 09:00,2,112.9,113.4,112,112.1,0
20080901|2008-06-02 09:30,2,111.05,111.65,111.05,111.65,0
20080901|2008-06-02 10:00,2,111.45,111.75,111.45,111.65,0
20080901|2008-06-02 10:30,2,112.8,113.9,112.45,112.45,0
20080901|2008-06-02 11:00,2,112.45,112.45,112.4,112.4,0
20080901|2008-06-02 12:00,2,112.15,112.6,111.75,112.6,0
20080901|2008-06-02 12:30,2,112.35,113.95,111.9,111.9,0
20080901|2008-06-02 13:00,2,112.05,112.05,112.05,112.05,0
20080901|2008-06-02 13:30,2,112.85,112.85,112.3,112.3,0
20080901|2008-06-02 16:30,2,112.65,112.65,112.65,112.65,0
20080901|2008-06-03 06:00,3,113.75,113.75,113.75,113.75,0
20080901|2008-06-03 06:30,3,113.7,114.05,113.7,114.05,0
20080901|2008-06-03 07:00,3,113.85,113.85,113.85,113.85,0
20080901|2008-06-03 07:30,3,113.75,113.75,113.45,113.45,0
20080901|2008-06-03 08:00,3,113.3,113.3,113.3,113.3,0
20080901|2008-06-03 08:30,3,113.2,113.2,113.2,113.2,0
20080901|2008-06-03 09:00,3,112.8,118.1,112.8,116.75,0
20080901|2008-06-03 09:30,3,116,116.4,115.1,115.5,0
20080901|2008-06-03 10:00,3,116.4,116.6,115.3,115.6,0
20080901|2008-06-03 10:30,3,115.3,115.85,115.3,115.85,0
20080901|2008-06-03 11:00,3,116,116.4,116,116.4,0
20080901|2008-06-03 11:30,3,116.25,116.25,116.25,116.25,0
20080901|2008-06-03 12:00,3,115,115,114.9,115,0
20080901|2008-06-03 12:30,3,115.05,115.25,114.95,115.25,0
20080901|2008-06-03 14:00,3,115.5,115.5,115.5,115.5,0
20080901|2008-06-03 16:30,3,115.1,115.1,115.1,115.1,0
20080901|2008-06-04 06:00,4,115.1,115.1,115,115,0
20080901|2008-06-04 07:00,4,115.85,115.85,115.8,115.8,0
20080901|2008-06-04 08:00,4,115,115,113.95,113.95,0
20080901|2008-06-04 08:30,4,114.7,115.15,114.7,115.15,0
20080901|2008-06-04 09:00,4,116,116.75,115.75,115.75,0
20080901|2008-06-04 09:30,4,115.8,115.9,115.5,115.65,0
20080901|2008-06-04 10:00,4,115.7,115.7,115.7,115.7,0
20080901|2008-06-04 10:30,4,115.5,115.65,115.5,115.65,0
20080901|2008-06-04 11:00,4,115.65,115.65,115.55,115.55,0
20080901|2008-06-04 11:30,4,115.7,115.7,115.5,115.5,0
20080901|2008-06-04 12:00,4,115.25,115.25,114.9,115,0
20080901|2008-06-04 12:30,4,115,115.1,114.8,114.8,0
20080901|2008-06-04 13:00,4,114.95,115.15,114.8,115.15,0
20080901|2008-06-04 13:30,4,115,115,115,115,0
20080901|2008-06-04 14:00,4,115.6,115.6,115.6,115.6,0
20080901|2008-06-04 17:00,5,115,115,115,115,0
20080901|2008-06-05 06:00,5,115.75,115.8,113.25,113.25,0
20080901|2008-06-05 08:00,5,115,115,115,115,0
20080901|2008-06-05 08:30,5,115.3,115.75,115.3,115.75,0
20080901|2008-06-05 09:00,5,115.75,115.75,115.35,115.35,0
20080901|2008-06-05 09:30,5,116,116.75,116,116.55,0
20080901|2008-06-05 10:00,5,116.55,116.55,116.55,116.55,0
20080901|2008-06-05 10:30,5,116.75,116.75,116.45,116.45,0
20080901|2008-06-05 11:00,5,116.65,116.65,116.65,116.65,0
20080901|2008-06-05 11:30,5,116.3,116.6,116.3,116.6,0
20080901|2008-06-05 12:00,5,116.2,116.9,116.2,116.85,0
20080901|2008-06-05 12:30,5,116.9,116.9,116.8,116.8,0
20080901|2008-06-05 13:00,5,116.8,117,116.8,117,0
20080901|2008-06-05 13:30,5,116.95,117.2,116.95,117.2,0
20080901|2008-06-05 17:00,6,116.85,116.85,116.85,116.85,0
20080901|2008-06-06 06:00,6,117.2,117.65,117.2,117.4,0
20080901|2008-06-06 07:00,6,117.6,117.6,117.6,117.6,0
20080901|2008-06-06 07:30,6,117.05,117.05,117,117,0
20080901|2008-06-06 08:00,6,117.25,117.6,117.25,117.6,0
20080901|2008-06-06 08:30,6,117.7,117.75,117.7,117.75,0
20080901|2008-06-06 09:00,6,117.75,117.75,117.75,117.75,0
20080901|2008-06-06 09:30,6,117.7,118.2,117.7,118.2,0
20080901|2008-06-06 10:00,6,118.2,121,118.2,118.85,0
20080901|2008-06-06 10:30,6,120,120.2,119.5,119.5,0
20080901|2008-06-06 11:00,6,118.95,118.95,118.15,118.15,0
20080901|2008-06-06 11:30,6,118.6,119.2,118.6,119.2,0
20080901|2008-06-06 12:00,6,119.15,119.8,119.15,119.7,0
20080901|2008-06-06 12:30,6,119.85,120,119.45,119.45,0
20080901|2008-06-06 13:00,6,119.75,119.75,119.5,119.5,0
20080901|2008-06-06 13:30,6,119.85,119.85,119.85,119.85,0
20080901|2008-06-06 14:00,6,119.3,119.3,119.3,119.3,0
20080901|2008-06-06 16:30,6,119.5,119.5,119.5,119.5,0
20080901|2008-06-09 06:00,9,119.8,120,118.25,120,0
20080901|2008-06-09 06:30,9,120.5,120.6,120.5,120.6,0
20080901|2008-06-09 07:00,9,120.35,120.35,119.5,119.5,0
20080901|2008-06-09 07:30,9,119.5,120.45,119.5,120.45,0
20080901|2008-06-09 08:00,9,120.45,120.6,120.1,120.1,0
20080901|2008-06-09 08:30,9,120.6,120.7,120.3,120.5,0
20080901|2008-06-09 09:00,9,120.55,120.55,119.9,120,0
20080901|2008-06-09 09:30,9,119.7,120,119.5,119.5,0
20080901|2008-06-09 10:00,9,119.45,119.45,115.75,116.25,0
20080901|2008-06-09 10:30,9,117.35,117.35,116.65,116.65,0
20080901|2008-06-09 11:00,9,117.05,117.05,117,117,0
20080901|2008-06-09 11:30,9,117,117,117,117,0
20080901|2008-06-09 12:00,9,117.25,117.25,117.25,117.25,0
20080901|2008-06-09 12:30,9,117.65,117.65,116.9,117.25,0
20080901|2008-06-09 13:00,9,116.75,117,116.75,117,0
20080901|2008-06-09 13:30,9,116.65,116.65,116.65,116.65,0
20080901|2008-06-09 16:30,9,117.3,117.3,117.3,117.3,0
20080901|2008-06-10 06:00,10,116,116.35,115.6,116,0
20080901|2008-06-10 06:30,10,116,116.5,116,116.5,0
20080901|2008-06-10 07:00,10,116.5,116.7,116.5,116.6,0
20080901|2008-06-10 07:30,10,116.6,117,116.5,117,0
20080901|2008-06-10 08:00,10,116.9,117,116.9,117,0
20080901|2008-06-10 08:30,10,116.25,116.65,116.25,116.65,0
20080901|2008-06-10 09:00,10,116.6,117.7,116,117.45,0
20080901|2008-06-10 09:30,10,117.45,117.6,117.4,117.6,0
20080901|2008-06-10 10:00,10,117.35,117.5,117.1,117.1,0
20080901|2008-06-10 10:30,10,117.35,117.45,117.35,117.45,0
20080901|2008-06-10 11:00,10,117.35,117.35,117.35,117.35,0
20080901|2008-06-10 11:30,10,117.25,117.3,117.25,117.3,0
20080901|2008-06-10 12:00,10,117.4,118.8,117.2,118.8,0
20080901|2008-06-10 12:30,10,118.8,120.4,118.8,119.4,0
20080901|2008-06-10 13:00,10,119.15,119.15,119.05,119.05,0
20080901|2008-06-10 13:30,10,119.4,119.5,119.4,119.5,0
20080901|2008-06-10 16:30,10,119.15,119.15,119.15,119.15,0
20080901|2008-06-11 06:00,11,119.5,119.5,119.5,119.5,0
20080901|2008-06-11 07:30,11,119,119.65,119,119.5,0
20080901|2008-06-11 08:00,11,119.65,119.65,119.65,119.65,0
20080901|2008-06-11 08:30,11,119.65,119.65,118.85,118.85,0
20080901|2008-06-11 09:00,11,119.5,119.5,118.9,118.9,0
20080901|2008-06-11 09:30,11,118.5,118.5,118.2,118.3,0
20080901|2008-06-11 10:00,11,117.6,117.95,117.6,117.95,0
20080901|2008-06-11 10:30,11,117.75,118.75,117.6,118.75,0
20080901|2008-06-11 11:30,11,118,118,117.5,117.5,0
20080901|2008-06-11 12:00,11,117.3,118.6,117.25,118.5,0
20080901|2008-06-11 12:30,11,118.4,118.5,117.35,117.5,0
20080901|2008-06-11 17:00,12,118.4,118.4,118.4,118.4,0
20080901|2008-06-12 06:00,12,118.4,118.4,117.3,117.3,0
20080901|2008-06-12 07:00,12,118.2,118.2,118.2,118.2,0
20080901|2008-06-12 07:30,12,118.2,118.2,118.2,118.2,0
20080901|2008-06-12 08:30,12,117.75,117.75,117.4,117.75,0
20080901|2008-06-12 09:00,12,117.8,118.85,117.8,117.9,0
20080901|2008-06-12 09:30,12,118.5,118.5,118.5,118.5,0
20080901|2008-06-12 10:00,12,118.35,118.35,117.9,117.95,0
20080901|2008-06-12 10:30,12,117.65,117.65,117.1,117.1,0
20080901|2008-06-12 11:00,12,117.45,117.65,117.45,117.6,0
20080901|2008-06-12 12:00,12,117.5,117.6,117.05,117.6,0
20080901|2008-06-12 12:30,12,117.4,117.75,117.2,117.75,0
20080901|2008-06-12 13:00,12,117.65,117.65,117.65,117.65,0
20080901|2008-06-12 13:30,12,117.65,117.65,117.55,117.55,0
20080901|2008-06-12 18:00,13,117.35,117.35,117.35,117.35,0
20080901|2008-06-13 06:30,13,117.85,117.85,117.85,117.85,0
20080901|2008-06-13 07:30,13,117.4,117.9,117.4,117.9,0
20080901|2008-06-13 08:30,13,117.3,117.35,116.7,116.7,0
20080901|2008-06-13 09:00,13,117,117.25,117,117,0
20080901|2008-06-13 09:30,13,117.1,117.3,117.1,117.3,0
20080901|2008-06-13 10:00,13,117.3,117.45,117.25,117.45,0
20080901|2008-06-13 10:30,13,117.45,117.45,117.05,117.05,0
20080901|2008-06-13 11:00,13,117,117,116.5,116.5,0
20080901|2008-06-13 11:30,13,116.5,116.5,116.15,116.3,0
20080901|2008-06-13 12:00,13,116.3,116.55,115.35,115.35,0
20080901|2008-06-13 12:30,13,116.25,116.5,116,116.5,0
20080901|2008-06-13 13:00,13,116,116.5,115.85,116.5,0
20080901|2008-06-13 13:30,13,116.35,116.7,116.35,116.7,0
20080901|2008-06-13 14:00,13,116.35,116.35,116.35,116.35,0
20080901|2008-06-13 16:30,13,115.9,115.9,115.9,115.9,0
20080901|2008-06-16 06:00,16,116.35,116.35,115,115.3,0
20080901|2008-06-16 06:30,16,116.2,116.35,115.9,115.9,0
20080901|2008-06-16 07:00,16,116.35,116.35,116.35,116.35,0
20080901|2008-06-16 07:30,16,116.35,116.35,115.85,116.35,0
20080901|2008-06-16 08:00,16,116.05,116.35,115,115.45,0
20080901|2008-06-16 08:30,16,115,115.65,114.5,115,0
20080901|2008-06-16 09:00,16,115.6,117,115.15,116.15,0
20080901|2008-06-16 09:30,16,116.1,116.75,116,116.05,0
20080901|2008-06-16 10:00,16,115.65,115.85,114.9,115,0
20080901|2008-06-16 10:30,16,115,116,114.85,115.3,0
20080901|2008-06-16 11:00,16,115.35,116.2,115.35,115.7,0
20080901|2008-06-16 11:30,16,116.15,116.15,115.7,115.7,0
20080901|2008-06-16 12:00,16,115.6,115.6,115,115,0
20080901|2008-06-16 12:30,16,115,115.7,115,115.35,0
20080901|2008-06-16 13:00,16,115.9,116,115.35,115.5,0
20080901|2008-06-16 13:30,16,115.4,115.4,115.4,115.4,0
20080901|2008-06-16 14:00,16,115.75,115.75,115.5,115.5,0
20080901|2008-06-16 16:30,16,115.05,115.05,115.05,115.05,0
20080901|2008-06-17 06:00,17,115.05,115.05,114.6,115,0
20080901|2008-06-17 06:30,17,114.8,114.8,114.55,114.55,0
20080901|2008-06-17 07:00,17,114.75,115.3,114.6,115.3,0
20080901|2008-06-17 07:30,17,115.45,116,115.4,115.8,0
20080901|2008-06-17 08:00,17,115.5,116.25,115.5,116.25,0
20080901|2008-06-17 08:30,17,116.1,116.6,115.45,116.6,0
20080901|2008-06-17 09:00,17,116.8,118.4,116.2,117.85,0
20080901|2008-06-17 09:30,17,117.9,119.5,117.85,118.3,0
20080901|2008-06-17 10:00,17,118,118.3,117.15,117.3,0
20080901|2008-06-17 10:30,17,117.55,118.3,117.5,117.5,0
20080901|2008-06-17 11:00,17,117.7,117.95,117.7,117.8,0
20080901|2008-06-17 11:30,17,117.95,118.5,117.5,117.5,0
20080901|2008-06-17 12:00,17,117.8,117.8,117.75,117.75,0
20080901|2008-06-17 12:30,17,117.75,118.2,117.5,117.5,0
20080901|2008-06-17 13:00,17,117.35,117.85,117.35,117.85,0
20080901|2008-06-17 13:30,17,118.4,118.4,118.4,118.4,0
20080901|2008-06-17 14:00,17,118.4,118.4,118.4,118.4,0
20080901|2008-06-17 16:00,17,117.75,117.75,117.75,117.75,0
20080901|2008-06-18 06:00,18,118.55,118.55,117.8,118.2,0
20080901|2008-06-18 06:30,18,118,118,117.75,118,0
20080901|2008-06-18 07:00,18,118.2,118.4,118.2,118.4,0
20080901|2008-06-18 07:30,18,118.3,118.6,118.2,118.6,0
20080901|2008-06-18 08:00,18,118.75,118.8,118.45,118.8,0
20080901|2008-06-18 08:30,18,118.35,118.35,117.85,118,0
20080901|2008-06-18 09:00,18,117.4,117.6,113.7,116.55,2
20080901|2008-06-18 09:30,18,116.55,116.6,115.55,115.95,0
20080901|2008-06-18 10:00,18,116,116.45,115.7,115.75,0
20080901|2008-06-18 10:30,18,115.95,115.95,115.2,115.55,0
20080901|2008-06-18 11:00,18,115.6,115.8,115.5,115.75,0
20080901|2008-06-18 11:30,18,115.55,115.55,115.25,115.5,0
20080901|2008-06-18 12:00,18,115.2,115.6,114.9,115.5,0
20080901|2008-06-18 12:30,18,115.5,115.5,115.1,115.1,0
20080901|2008-06-18 13:00,18,115.25,115.6,115.15,115.6,0
20080901|2008-06-18 13:30,18,115.55,115.55,115.55,115.55,0
20080901|2008-06-18 14:00,18,115.45,115.45,115.4,115.4,0
20080901|2008-06-18 16:30,18,115.45,115.45,115.45,115.45,0
20080901|2008-06-19 06:00,19,115.4,115.45,115.35,115.35,0
20080901|2008-06-19 06:30,19,115.75,115.75,115.75,115.75,0
20080901|2008-06-19 07:00,19,115.4,115.4,115.4,115.4,0
20080901|2008-06-19 07:30,19,115.4,115.4,115.35,115.4,0
20080901|2008-06-19 08:00,19,115,115.55,114.9,114.9,0
20080901|2008-06-19 08:30,19,114.8,114.8,114.1,114.1,0
20080901|2008-06-19 09:00,19,114.8,115.25,113.5,113.5,0
20080901|2008-06-19 09:30,19,113.5,113.7,111.3,111.8,0
20080901|2008-06-19 10:00,19,111.6,111.6,110.35,111,1
20080901|2008-06-19 10:30,19,111,111.3,110.45,110.65,0
20080901|2008-06-19 11:00,19,110.75,110.8,110.3,110.3,0
20080901|2008-06-19 11:30,19,110.75,111,110.25,110.7,0
20080901|2008-06-19 12:00,19,111,111.55,110.3,110.9,0
20080901|2008-06-19 12:30,19,110.9,110.9,110,110.25,0
20080901|2008-06-19 13:00,19,110.15,111.85,110.15,111.85,0
20080901|2008-06-19 13:30,19,111.55,111.75,111.55,111.75,0
20080901|2008-06-19 14:00,19,111.05,111.35,111.05,111.35,0
20080901|2008-06-19 16:30,19,110.85,110.85,110.85,110.85,0
20080901|2008-06-20 06:00,20,110.75,111.9,110.3,110.75,0
20080901|2008-06-20 06:30,20,110.9,110.9,110.25,110.35,0
20080901|2008-06-20 07:00,20,110.35,110.8,110.25,110.8,0
20080901|2008-06-20 07:30,20,110.4,110.5,110.4,110.45,0
20080901|2008-06-20 08:00,20,110.5,111,110.5,111,0
20080901|2008-06-20 09:00,20,111.4,111.7,110.9,111.3,0
20080901|2008-06-20 09:30,20,111.5,111.95,111.1,111.45,0
20080901|2008-06-20 10:00,20,111.25,111.6,111,111.6,0
20080901|2008-06-20 10:30,20,111.6,112.45,111.6,112.45,0
20080901|2008-06-20 11:00,20,111.95,112.6,111.95,112.55,0
20080901|2008-06-20 11:30,20,112,112.55,112,112.5,0
20080901|2008-06-20 12:00,20,112.55,113.45,112.55,113.1,0
20080901|2008-06-20 12:30,20,113.1,113.1,112.35,113,0
20080901|2008-06-20 13:00,20,112.75,112.75,112.7,112.7,0
20080901|2008-06-20 13:30,20,113,113.35,113,113.35,0
20080901|2008-06-20 14:00,20,113.3,113.3,113,113,0
20080901|2008-06-20 16:30,20,113.1,113.1,113.1,113.1,0
20080901|2008-06-23 06:00,23,113.1,113.65,112.15,112.15,0
20080901|2008-06-23 06:30,23,112.65,112.65,112.65,112.65,0
20080901|2008-06-23 07:00,23,112.25,112.8,112.05,112.1,0
20080901|2008-06-23 07:30,23,112.2,112.5,111.95,112.3,0
20080901|2008-06-23 08:00,23,112.75,112.9,112.4,112.45,0
20080901|2008-06-23 08:30,23,112.5,112.85,112.5,112.85,0
20080901|2008-06-23 09:00,23,112.8,113.4,112.4,113.2,0
20080901|2008-06-23 09:30,23,113.15,113.35,113.15,113.35,0
20080901|2008-06-23 10:00,23,113.4,113.65,113.2,113.3,0
20080901|2008-06-23 10:30,23,113.5,113.55,113.5,113.5,0
20080901|2008-06-23 11:00,23,113.5,113.5,113.5,113.5,0
20080901|2008-06-23 11:30,23,113.3,113.4,113.2,113.25,0
20080901|2008-06-23 12:00,23,113.35,113.35,113.15,113.2,0
20080901|2008-06-23 12:30,23,113.05,113.5,113.05,113.5,0
20080901|2008-06-23 13:00,23,113.05,113.05,112.5,112.5,0
20080901|2008-06-23 13:30,23,112.5,112.6,112.5,112.6,0
20080901|2008-06-23 14:00,23,112.6,112.6,112.55,112.55,0
20080901|2008-06-23 16:30,23,113.05,113.05,113.05,113.05,0
20080901|2008-06-24 06:00,24,112.8,112.8,112.8,112.8,0
20080901|2008-06-24 06:30,24,112.3,112.3,112.3,112.3,0
20080901|2008-06-24 07:30,24,112.7,113.1,112.7,113,0
20080901|2008-06-24 08:00,24,113.05,113.05,112.55,112.95,0
20080901|2008-06-24 08:30,24,113.25,113.55,113.05,113.45,0
20080901|2008-06-24 09:00,24,113.45,114.95,113.45,113.7,0
20080901|2008-06-24 09:30,24,113.75,113.75,113,113.15,0
20080901|2008-06-24 10:00,24,113.1,113.35,112.95,113.35,0
20080901|2008-06-24 10:30,24,113.2,113.5,113.15,113.4,0
20080901|2008-06-24 11:00,24,113.5,113.5,113.2,113.2,0
20080901|2008-06-24 11:30,24,113.15,113.15,113.15,113.15,0
20080901|2008-06-24 12:00,24,113.2,113.3,113.15,113.25,0
20080901|2008-06-24 12:30,24,113.3,113.3,113.05,113.3,0
20080901|2008-06-24 13:00,24,113.3,113.45,112.95,112.95,0
20080901|2008-06-24 13:30,24,113.15,113.7,113.15,113.7,0
20080901|2008-06-24 16:30,24,113.25,113.25,113.25,113.25,0
20080901|2008-06-25 06:00,25,113.4,113.4,113.4,113.4,0
20080901|2008-06-25 07:00,25,112.65,112.65,112.6,112.6,0
20080901|2008-06-25 07:30,25,112.7,113.1,112.45,112.55,0
20080901|2008-06-25 08:00,25,112.9,113.25,112.55,112.55,0
20080901|2008-06-25 08:30,25,112.7,113.25,112.7,113.15,0
20080901|2008-06-25 09:00,25,113.05,113.7,112.75,113.7,0
20080901|2008-06-25 09:30,25,113.1,113.1,112.55,112.7,0
20080901|2008-06-25 10:00,25,112.4,112.85,112.4,112.85,0
20080901|2008-06-25 10:30,25,112.65,112.85,112.65,112.85,0
20080901|2008-06-25 11:00,25,112.85,112.95,112.45,112.45,0
20080901|2008-06-25 11:30,25,112.55,112.55,112.5,112.5,0
20080901|2008-06-25 12:00,25,112.6,112.65,112.2,112.35,0
20080901|2008-06-25 12:30,25,112.5,112.7,112.5,112.7,0
20080901|2008-06-25 13:00,25,112.55,112.55,112.4,112.4,0
20080901|2008-06-25 13:30,25,112.75,112.75,112.6,112.65,0
20080901|2008-06-25 14:00,25,112.4,112.4,112.25,112.25,0
20080901|2008-06-25 16:00,25,112.3,112.3,112.3,112.3,0
20080901|2008-06-26 06:00,26,112.35,113.05,112.35,113.05,0
20080901|2008-06-26 06:30,26,113.25,113.25,113.25,113.25,0
20080901|2008-06-26 07:00,26,113.1,113.3,113.05,113.3,0
20080901|2008-06-26 07:30,26,113,113,113,113,0
20080901|2008-06-26 08:00,26,113.5,114.9,113.25,113.95,0
20080901|2008-06-26 08:30,26,114,114.4,113.35,114.4,0
20080901|2008-06-26 09:00,26,113.8,114,112.95,113.4,0
20080901|2008-06-26 09:30,26,113.6,113.7,113.1,113.4,0
20080901|2008-06-26 10:00,26,113.05,113.45,112.9,113.15,0
20080901|2008-06-26 10:30,26,113,113.05,112.85,112.9,0
20080901|2008-06-26 11:00,26,113,113,112.75,112.8,0
20080901|2008-06-26 11:30,26,112.95,112.95,112.8,112.9,0
20080901|2008-06-26 12:00,26,113,113.5,112.85,113,0
20080901|2008-06-26 12:30,26,113,113.25,113,113.25,0
20080901|2008-06-26 13:00,26,113.05,113.2,112.85,112.9,0
20080901|2008-06-26 13:30,26,113.1,113.1,113.1,113.1,0
20080901|2008-06-26 14:00,26,113.3,113.3,113.3,113.3,0
20080901|2008-06-26 16:30,26,113.05,113.05,113.05,113.05,0
20080901|2008-06-27 06:00,27,113.5,113.5,113.5,113.5,0
20080901|2008-06-27 06:30,27,113.5,113.5,113.5,113.5,0
20080901|2008-06-27 07:00,27,113.35,113.35,113.35,113.35,0
20080901|2008-06-27 07:30,27,113.35,113.55,113.35,113.55,0
20080901|2008-06-27 08:00,27,113.7,114.1,113.5,114.1,0
20080901|2008-06-27 08:30,27,113.9,114.15,113.7,114.15,0
20080901|2008-06-27 09:00,27,114.15,114.15,113.7,113.85,0
20080901|2008-06-27 09:30,27,113.8,114,113.6,113.75,0
20080901|2008-06-27 10:00,27,113.75,113.95,113.75,113.85,0
20080901|2008-06-27 10:30,27,114,114.2,113.7,113.8,0
20080901|2008-06-27 11:00,27,113.8,114.1,113.6,114,0
20080901|2008-06-27 11:30,27,113.6,113.8,113.5,113.5,0
20080901|2008-06-27 12:00,27,113.35,113.9,113.35,113.7,0
20080901|2008-06-27 12:30,27,113.8,114,113.7,114,0
20080901|2008-06-27 13:00,27,113.7,113.7,113.6,113.6,0
20080901|2008-06-27 13:30,27,113.65,113.65,113.65,113.65,0
20080901|2008-06-27 14:00,27,113.65,113.85,113.65,113.85,0
20080901|2008-06-27 16:00,27,113.65,113.65,113.65,113.65,0
20080901|2008-06-30 06:00,30,114,114.5,113.35,113.4,0
20080901|2008-06-30 06:30,30,113.45,113.95,113.45,113.7,0
20080901|2008-06-30 07:00,30,114.3,114.5,114.3,114.3,0
20080901|2008-06-30 07:30,30,114.1,114.5,114,114.4,0
20080901|2008-06-30 08:00,30,114.5,117.75,114.05,116.3,0
20080901|2008-06-30 08:30,30,116.45,116.9,116,116.5,0
20080901|2008-06-30 09:00,30,116.5,117.6,115.5,116.25,3
20080901|2008-06-30 09:30,30,116.25,118.25,116.1,117.55,0
20080901|2008-06-30 10:00,30,117.55,117.85,117,117.15,0
20080901|2008-06-30 10:30,30,117.1,117.7,117.1,117.65,0
20080901|2008-06-30 11:00,30,117.55,118,117.3,117.75,0
20080901|2008-06-30 11:30,30,117.95,123.5,117.95,121.4,2
20080901|2008-06-30 12:00,30,121.6,123,121.2,122.65,1
20080901|2008-06-30 12:30,30,122.4,123.45,122.05,123.15,0
20080901|2008-06-30 13:00,30,123.15,123.65,122.7,123.65,0
20080901|2008-06-30 13:30,30,123.65,123.65,121.85,123,0
20080901|2008-06-30 14:00,30,122.75,123.4,122.75,123.4,0
20080901|2008-06-30 16:30,30,122.6,122.6,122.6,122.6,0
20080901|2008-07-01 06:00,1,123.9,125,123.5,123.75,0
20080901|2008-07-01 06:30,1,123.75,125,123.75,124.95,0
20080901|2008-07-01 07:00,1,124.7,125.05,124.55,124.8,0
20080901|2008-07-01 07:30,1,124.6,125,124.3,124.4,0
20080901|2008-07-01 08:00,1,124.5,124.85,123.5,124.5,0
20080901|2008-07-01 08:30,1,124.35,124.85,123.9,124.85,0
20080901|2008-07-01 09:00,1,124.8,126.95,123.25,124.5,0
20080901|2008-07-01 09:30,1,125,125.5,124,125,0
20080901|2008-07-01 10:00,1,125,126,124.5,125.25,0
20080901|2008-07-01 10:30,1,125.5,126.7,125.45,126.3,0
20080901|2008-07-01 11:00,1,126.3,126.8,126.3,126.65,0
20080901|2008-07-01 11:30,1,126.85,128.1,125.95,127.55,1
20080901|2008-07-01 12:00,1,127.7,132.3,127.55,131.45,4
20080901|2008-07-01 12:30,1,131.55,131.6,128.85,129.5,0
20080901|2008-07-01 13:00,1,129.5,129.5,129,129.2,0
20080901|2008-07-01 13:30,1,129,129.45,128.5,128.5,0
20080901|2008-07-01 14:00,1,128.5,128.6,128.2,128.6,0
20080901|2008-07-01 17:00,2,131.8,131.8,131.8,131.8,0
20080901|2008-07-02 06:00,2,130.9,130.9,129.15,129.15,0
20080901|2008-07-02 06:30,2,129.25,130.05,129.15,130,0
20080901|2008-07-02 07:00,2,130,130.25,129.7,129.95,0
20080901|2008-07-02 07:30,2,130.05,130.75,129.95,130.7,0
20080901|2008-07-02 08:00,2,130.75,130.9,130.3,130.45,0
20080901|2008-07-02 08:30,2,130.6,131.25,129.7,130,0
20080901|2008-07-02 09:00,2,129.65,130,129,129.6,0
20080901|2008-07-02 09:30,2,129.6,129.7,128.15,128.85,0
20080901|2008-07-02 10:00,2,129,129.1,127.15,128.25,0
20080901|2008-07-02 10:30,2,128,128.5,127.1,128.2,0
20080901|2008-07-02 11:00,2,128.25,128.6,128.25,128.35,0
20080901|2008-07-02 11:30,2,128.35,128.5,128.1,128.5,0
20080901|2008-07-02 12:00,2,128.3,128.8,128.3,128.6,0
20080901|2008-07-02 12:30,2,128.75,129.1,126.75,127,0
20080901|2008-07-02 13:00,2,127.4,128.6,127.4,128.5,0
20080901|2008-07-02 13:30,2,128.5,128.8,128,128.8,0
20080901|2008-07-02 14:00,2,128.75,128.75,128.75,128.75,0
20080901|2008-07-02 16:30,2,128.9,128.9,128.9,128.9,0
20080901|2008-07-03 06:00,3,128.75,128.95,127.7,128.95,0
20080901|2008-07-03 06:30,3,128.5,128.95,128.4,128.95,0
20080901|2008-07-03 07:00,3,128.95,128.95,128.95,128.95,0
20080901|2008-07-03 07:30,3,128.7,128.7,128.7,128.7,0
20080901|2008-07-03 08:00,3,128.4,128.4,126.5,127,0
20080901|2008-07-03 08:30,3,127.25,128.7,127,128.4,0
20080901|2008-07-03 09:00,3,128.5,129,127.9,128.75,0
20080901|2008-07-03 09:30,3,128.5,128.8,128.45,128.7,0
20080901|2008-07-03 10:00,3,128.7,129.9,128.05,129.8,0
20080901|2008-07-03 10:30,3,129.85,130.7,129.55,130,0
20080901|2008-07-03 11:00,3,130.1,130.45,129.7,130,0
20080901|2008-07-03 11:30,3,130.1,130.1,129.7,129.85,0
20080901|2008-07-03 12:00,3,129.85,129.95,129.35,129.65,0
20080901|2008-07-03 12:30,3,129.7,130.05,129.65,130.05,0
20080901|2008-07-03 13:00,3,129.8,129.9,129.8,129.9,0
20080901|2008-07-03 13:30,3,129.7,129.7,129.45,129.45,0
20080901|2008-07-03 14:00,3,129.85,129.85,129.85,129.85,0
20080901|2008-07-03 15:00,3,129.7,129.7,129.7,129.7,0
20080901|2008-07-04 12:30,4,129.7,129.7,129.7,129.7,0
20080901|2008-07-07 06:00,7,128.95,136.2,127.05,127.05,0
20080901|2008-07-07 07:00,7,128.95,130,128.05,128.1,0
20080901|2008-07-07 07:30,7,128.5,128.5,128.15,128.5,0
20080901|2008-07-07 08:00,7,128.5,128.5,127.75,127.75,0
20080901|2008-07-07 08:30,7,127.85,128.25,127.6,127.6,0
20080901|2008-07-07 09:00,7,128.25,128.85,127.5,128.45,0
20080901|2008-07-07 09:30,7,128.45,129.4,128.45,129.4,0
20080901|2008-07-07 10:00,7,129.4,129.95,129,129,0
20080901|2008-07-07 10:30,7,128.85,130.25,128.55,129.5,0
20080901|2008-07-07 11:00,7,129.55,129.95,128.65,128.65,0
20080901|2008-07-07 11:30,7,128.85,129.6,128.45,129.05,0
20080901|2008-07-07 12:00,7,129.7,130.45,128.65,128.65,0
20080901|2008-07-07 12:30,7,129,129.1,128.55,128.55,0
20080901|2008-07-07 13:00,7,128.8,128.8,127.8,128.5,0
20080901|2008-07-07 13:30,7,128.5,128.5,127,127,0
20080901|2008-07-07 14:00,7,127,128.4,126.55,127,0
20080901|2008-07-07 16:00,7,129.35,129.35,129.35,129.35,0
20080901|2008-07-08 06:00,8,128,128,125.25,126.3,0
20080901|2008-07-08 06:30,8,126.05,126.05,125.75,125.75,0
20080901|2008-07-08 07:00,8,125.5,126.65,125.35,125.35,0
20080901|2008-07-08 07:30,8,125.5,125.5,124.1,124.65,0
20080901|2008-07-08 08:00,8,124.4,124.9,124.1,124.9,0
20080901|2008-07-08 08:30,8,124.9,125.5,123.75,123.75,0
20080901|2008-07-08 09:00,8,123.7,125.7,123.3,125.35,0
20080901|2008-07-08 09:30,8,125.4,126.95,124.85,126.05,0
20080901|2008-07-08 10:00,8,126.15,126.9,125.8,126.7,0
20080901|2008-07-08 10:30,8,126.7,126.7,124.65,125.75,0
20080901|2008-07-08 11:00,8,125.45,125.9,125.35,125.85,0
20080901|2008-07-08 11:30,8,125.9,126.9,125.9,126.8,0
20080901|2008-07-08 12:00,8,125.7,126.55,125.5,126.15,0
20080901|2008-07-08 12:30,8,126.05,126.05,125.65,125.9,0
20080901|2008-07-08 13:00,8,126,126,125.75,125.9,0
20080901|2008-07-08 13:30,8,125.9,125.9,125.9,125.9,0
20080901|2008-07-08 14:00,8,125.8,126.3,125.8,126.1,0
20080901|2008-07-08 16:30,8,126.05,126.05,126.05,126.05,0
20080901|2008-07-09 06:00,9,126.1,126.1,125.5,125.5,0
20080901|2008-07-09 06:30,9,125.5,125.75,125.4,125.75,0
20080901|2008-07-09 07:00,9,125.9,126.05,125.9,126.05,0
20080901|2008-07-09 07:30,9,125.9,126.4,125.15,126.4,0
20080901|2008-07-09 08:00,9,126.45,126.45,126.45,126.45,0
20080901|2008-07-09 08:30,9,126.15,126.45,125.95,126.45,0
20080901|2008-07-09 09:00,9,126.65,128.6,126.65,128.6,0
20080901|2008-07-09 09:30,9,128.4,128.8,128.4,128.4,0
20080901|2008-07-09 10:00,9,128.4,128.9,128.05,128.05,0
20080901|2008-07-09 10:30,9,128.1,129.3,127.95,128.5,0
20080901|2008-07-09 11:00,9,129.3,129.6,129.1,129.6,0
20080901|2008-07-09 11:30,9,129.6,129.6,128.9,129.45,0
20080901|2008-07-09 12:00,9,129.45,129.6,128.85,128.85,0
20080901|2008-07-09 12:30,9,128.85,129.05,128.05,129.05,0
20080901|2008-07-09 13:00,9,129,129,128.2,128.2,0
20080901|2008-07-09 13:30,9,128.7,128.7,128.7,128.7,0
20080901|2008-07-09 14:00,9,128.2,128.2,128,128,0
20080901|2008-07-09 16:30,9,128.9,128.9,128.9,128.9,0
20080901|2008-07-10 06:00,10,128,128,127.5,127.5,0
20080901|2008-07-10 07:30,10,128.5,128.5,128.5,128.5,0
20080901|2008-07-10 08:00,10,128,128,128,128,0
20080901|2008-07-10 08:30,10,128.25,128.25,128.1,128.25,0
20080901|2008-07-10 09:00,10,128.5,128.9,128.5,128.85,0
20080901|2008-07-10 09:30,10,128.85,128.9,128.7,128.9,0
20080901|2008-07-10 10:00,10,128.85,129.5,128.8,129.45,0
20080901|2008-07-10 10:30,10,129.5,129.95,129.3,129.7,0
20080901|2008-07-10 11:00,10,129.7,129.75,128.9,129.7,0
20080901|2008-07-10 11:30,10,129.5,129.65,128.8,129.05,0
20080901|2008-07-10 12:00,10,128.75,129.1,128.75,129,0
20080901|2008-07-10 12:30,10,129.2,129.8,128.75,129.05,0
20080901|2008-07-10 13:00,10,129.6,129.65,128.85,128.85,0
20080901|2008-07-10 13:30,10,129.4,129.8,129.4,129.8,0
20080901|2008-07-10 14:00,10,129.25,129.25,129.25,129.25,0
20080901|2008-07-10 16:30,10,128.9,128.9,128.9,128.9,0
20080901|2008-07-11 06:00,11,128.95,129,128.65,129,0
20080901|2008-07-11 06:30,11,129,129.75,129,129.75,0
20080901|2008-07-11 07:00,11,129.6,129.75,129.25,129.25,0
20080901|2008-07-11 07:30,11,129.25,129.25,129.25,129.25,0
20080901|2008-07-11 08:00,11,129.75,129.75,128.5,128.8,0
20080901|2008-07-11 08:30,11,128.6,129.5,128.55,128.55,0
20080901|2008-07-11 09:00,11,128.95,129.65,128.55,129.6,0
20080901|2008-07-11 09:30,11,129.6,129.6,129.1,129.35,0
20080901|2008-07-11 10:00,11,128.9,129.1,125.25,125.55,0
20080901|2008-07-11 10:30,11,125.75,126.5,125.75,126.5,0
20080901|2008-07-11 11:00,11,126.5,126.75,125.1,125.1,0
20080901|2008-07-11 11:30,11,125.3,125.5,122.9,123.7,0
20080901|2008-07-11 12:00,11,123.25,124,122.35,122.8,0
20080901|2008-07-11 12:30,11,122.7,122.75,120.65,122.75,1
20080901|2008-07-11 13:00,11,122.95,123,122.05,122.9,0
20080901|2008-07-11 13:30,11,122.95,122.95,122.55,122.9,0
20080901|2008-07-11 16:30,11,123.05,123.05,123.05,123.05,0
20080901|2008-07-14 06:00,14,123.25,125.6,123,124.75,0
20080901|2008-07-14 06:30,14,124.75,125,124.25,125,0
20080901|2008-07-14 07:00,14,125.2,125.5,125,125.5,0
20080901|2008-07-14 07:30,14,125.5,125.6,125.5,125.6,0
20080901|2008-07-14 08:00,14,125.6,125.75,125.25,125.3,0
20080901|2008-07-14 08:30,14,125.25,125.3,124.85,125,1
20080901|2008-07-14 09:00,14,125.05,126,125.05,125.75,0
20080901|2008-07-14 09:30,14,125.8,126,125.65,126,0
20080901|2008-07-14 10:00,14,126.4,127.45,126.4,127.25,0
20080901|2008-07-14 10:30,14,127.25,127.45,127.25,127.25,0
20080901|2008-07-14 11:00,14,127.3,127.9,127.3,127.8,0
20080901|2008-07-14 11:30,14,127.85,127.9,127.6,127.85,0
20080901|2008-07-14 12:00,14,127.85,127.85,127.25,127.5,0
20080901|2008-07-14 12:30,14,127.35,127.55,127.25,127.55,0
20080901|2008-07-14 13:00,14,127.55,127.55,127,127,0
20080901|2008-07-14 13:30,14,127.05,127.3,127.05,127.3,0
20080901|2008-07-14 16:30,14,127.3,127.3,127.3,127.3,0
20080901|2008-07-15 06:00,15,127.1,127.55,126.85,127.1,0
20080901|2008-07-15 06:30,15,127,127,127,127,0
20080901|2008-07-15 07:00,15,127.25,127.25,126.8,126.8,0
20080901|2008-07-15 07:30,15,126.95,127,126.95,126.95,0
20080901|2008-07-15 08:00,15,127,127,126.8,126.8,0
20080901|2008-07-15 08:30,15,127,127.15,126.8,127,0
20080901|2008-07-15 09:00,15,126.9,127,126.8,126.8,0
20080901|2008-07-15 09:30,15,126.8,126.9,124.25,125.6,0
20080901|2008-07-15 10:00,15,125.6,125.9,124.5,125,0
20080901|2008-07-15 10:30,15,124.9,126,124.65,124.65,0
20080901|2008-07-15 11:00,15,124.95,125.05,124.5,124.5,0
20080901|2008-07-15 11:30,15,124.55,124.75,124,124,0
20080901|2008-07-15 12:00,15,123.95,124.25,123.25,124.1,0
20080901|2008-07-15 12:30,15,123.75,124.1,123.7,124,0
20080901|2008-07-15 13:00,15,124,124,123.6,123.75,0
20080901|2008-07-15 13:30,15,123.85,123.85,123.85,123.85,0
20080901|2008-07-15 14:00,15,123.85,123.85,123.85,123.85,0
20080901|2008-07-15 16:00,15,124.15,124.15,124.15,124.15,0
20080901|2008-07-16 06:00,16,124.5,124.5,123.35,123.35,0
20080901|2008-07-16 06:30,16,123.9,123.9,123.9,123.9,0
20080901|2008-07-16 07:00,16,123.4,123.4,123.4,123.4,0
20080901|2008-07-16 07:30,16,123.55,123.55,123.5,123.5,0
20080901|2008-07-16 08:00,16,123.55,124,123.55,124,0
20080901|2008-07-16 08:30,16,123.9,124.5,123.55,124.4,0
20080901|2008-07-16 09:00,16,123.6,124.2,123.15,123.15,0
20080901|2008-07-16 09:30,16,123.15,123.3,122.6,122.6,0
20080901|2008-07-16 10:00,16,122.55,124.15,122.55,124.1,0
20080901|2008-07-16 10:30,16,123.8,124.5,123.8,123.8,0
20080901|2008-07-16 11:00,16,123.8,124.2,123.8,123.9,0
20080901|2008-07-16 11:30,16,123.95,124,123.9,123.9,0
20080901|2008-07-16 12:00,16,124,124.25,122.75,123.95,0
20080901|2008-07-16 12:30,16,123.25,123.5,122.8,123.5,0
20080901|2008-07-16 13:30,16,123.5,123.9,123.5,123.9,0
20080901|2008-07-16 14:00,16,123.9,124,123.5,123.5,0
20080901|2008-07-16 16:30,16,123.45,123.45,123.45,123.45,0
20080901|2008-07-17 06:00,17,122.55,123,122.55,123,0
20080901|2008-07-17 06:30,17,123.5,123.5,123.25,123.25,0
20080901|2008-07-17 07:30,17,123.9,124.45,123.5,123.8,0
20080901|2008-07-17 08:00,17,123.45,124.5,123.3,124.5,0
20080901|2008-07-17 08:30,17,124.3,124.3,124.3,124.3,0
20080901|2008-07-17 09:00,17,124.9,125,123.3,124.65,0
20080901|2008-07-17 09:30,17,125,125,124.6,124.6,0
20080901|2008-07-17 10:00,17,124.6,124.6,123.55,124.25,0
20080901|2008-07-17 10:30,17,124.95,125,123.7,123.7,0
20080901|2008-07-17 11:00,17,124,124.25,123.75,124.25,0
20080901|2008-07-17 11:30,17,124.25,124.45,124.25,124.45,0
20080901|2008-07-17 12:00,17,124.25,125,124.05,124.4,0
20080901|2008-07-17 12:30,17,124.9,125,124.3,124.3,0
20080901|2008-07-17 13:00,17,124.4,124.8,124.4,124.45,0
20080901|2008-07-17 13:30,17,124.95,125,124.95,125,0
20080901|2008-07-17 14:00,17,124.6,124.6,124.6,124.6,0
20080901|2008-07-17 16:30,17,124.8,124.8,124.8,124.8,0
20080901|2008-07-18 06:00,18,124.8,124.8,124.8,124.8,0
20080901|2008-07-18 07:00,18,124.4,124.9,124.4,124.9,0
20080901|2008-07-18 07:30,18,124.9,125.4,124.9,124.9,0
20080901|2008-07-18 08:00,18,125,125,125,125,0
20080901|2008-07-18 08:30,18,125.05,125.05,124.25,124.25,0
20080901|2008-07-18 09:00,18,124.35,125.5,124.2,125.1,0
20080901|2008-07-18 09:30,18,125.45,126.45,125.45,126.2,0
20080901|2008-07-18 10:00,18,126.4,126.5,126.35,126.5,0
20080901|2008-07-18 10:30,18,126.5,127,126.45,126.45,0
20080901|2008-07-18 11:00,18,126.4,126.55,126.25,126.5,0
20080901|2008-07-18 11:30,18,126.25,126.45,126.25,126.45,0
20080901|2008-07-18 12:00,18,126.3,126.35,125.9,126.3,0
20080901|2008-07-18 12:30,18,126.1,126.25,125.9,126.25,0
20080901|2008-07-18 13:00,18,126.35,126.4,126.1,126.1,0
20080901|2008-07-18 13:30,18,126,126,125.7,125.7,0
20080901|2008-07-18 14:00,18,125.1,125.2,125,125.2,0
20080901|2008-07-18 16:00,18,126.1,126.1,126.1,126.1,0
20080901|2008-07-21 06:30,21,126.45,126.8,126.45,126.8,0
20080901|2008-07-21 07:00,21,126.5,126.85,126.5,126.8,0
20080901|2008-07-21 07:30,21,126.7,126.8,126.7,126.8,0
20080901|2008-07-21 08:00,21,126.8,126.8,126.5,126.5,0
20080901|2008-07-21 08:30,21,126.5,126.5,126.4,126.4,0
20080901|2008-07-21 09:00,21,126.7,126.9,126.35,126.8,0
20080901|2008-07-21 09:30,21,126.9,126.95,126.55,126.55,0
20080901|2008-07-21 10:00,21,126.55,126.75,126.45,126.5,0
20080901|2008-07-21 10:30,21,126.6,126.85,126.6,126.7,0
20080901|2008-07-21 11:00,21,126.9,127.25,126.9,127,0
20080901|2008-07-21 11:30,21,126.8,127.2,126.8,127.2,0
20080901|2008-07-21 12:00,21,127.2,127.8,127.2,127.65,0
20080901|2008-07-21 12:30,21,127.45,127.8,127.45,127.6,0
20080901|2008-07-21 13:00,21,127.8,127.8,127.6,127.75,0
20080901|2008-07-21 13:30,21,127.55,127.65,127.45,127.65,0
20080901|2008-07-21 14:00,21,127.65,127.8,127.65,127.8,0
20080901|2008-07-21 16:30,21,127.65,127.65,127.65,127.65,0
20080901|2008-07-22 06:00,22,128,128,127.9,128,0
20080901|2008-07-22 06:30,22,127.9,127.9,127.9,127.9,0
20080901|2008-07-22 07:00,22,127.85,127.9,127.7,127.7,0
20080901|2008-07-22 07:30,22,127.5,127.5,126.5,126.5,0
20080901|2008-07-22 08:00,22,126.5,126.5,126.5,126.5,0
20080901|2008-07-22 08:30,22,126.95,126.95,126.65,126.65,0
20080901|2008-07-22 09:00,22,126.7,127.9,126.7,127.05,0
20080901|2008-07-22 09:30,22,127.05,127.2,126.3,126.55,0
20080901|2008-07-22 10:00,22,126.55,126.55,122.05,123.5,2
20080901|2008-07-22 10:30,22,123,123.95,122.9,123.4,0
20080901|2008-07-22 11:00,22,123.7,124.45,123.6,124.2,0
20080901|2008-07-22 11:30,22,123.8,124.2,123.75,123.8,0
20080901|2008-07-22 12:00,22,123.8,126.6,123.4,125.45,0
20080901|2008-07-22 12:30,22,125.25,125.25,123.45,124.5,0
20080901|2008-07-22 13:00,22,123.7,123.8,123.55,123.8,0
20080901|2008-07-22 13:30,22,123.75,123.75,123.4,123.4,0
20080901|2008-07-22 14:00,22,123.35,124.3,123.25,123.25,0
20080901|2008-07-22 16:30,22,123.95,123.95,123.95,123.95,0
20080901|2008-07-23 06:00,23,123.95,123.95,123,123.15,0
20080901|2008-07-23 06:30,23,123.25,123.7,123.25,123.7,0
20080901|2008-07-23 07:00,23,123.35,123.35,123.25,123.25,0
20080901|2008-07-23 07:30,23,123.3,123.95,123.3,123.95,0
20080901|2008-07-23 08:00,23,123.6,124.1,123.6,124.1,0
20080901|2008-07-23 08:30,23,124,124,124,124,0
20080901|2008-07-23 09:00,23,124.2,124.5,124,124.5,0
20080901|2008-07-23 09:30,23,124.5,124.5,124.35,124.35,0
20080901|2008-07-23 10:00,23,124.35,124.35,123.25,124,0
20080901|2008-07-23 10:30,23,123.85,123.85,123.3,123.45,0
20080901|2008-07-23 11:00,23,123.3,123.85,123.3,123.85,0
20080901|2008-07-23 12:00,23,123.5,123.5,122.75,122.75,0
20080901|2008-07-23 12:30,23,122.5,122.55,122.35,122.35,0
20080901|2008-07-23 13:00,23,122.35,122.4,122.3,122.3,0
20080901|2008-07-23 13:30,23,122.3,122.65,122.3,122.65,0
20080901|2008-07-23 14:00,23,122.65,122.75,122.65,122.7,0
20080901|2008-07-23 17:00,24,122.7,122.7,122.7,122.7,0
20080901|2008-07-24 06:00,24,122.15,122.15,120,121,1
20080901|2008-07-24 06:30,24,121.05,121.05,120.8,120.8,0
20080901|2008-07-24 07:00,24,120.75,121.25,120.5,121.25,0
20080901|2008-07-24 07:30,24,121.7,121.7,121.6,121.6,0
20080901|2008-07-24 08:00,24,121.45,121.7,121.45,121.65,0
20080901|2008-07-24 08:30,24,121.75,121.75,121.65,121.65,0
20080901|2008-07-24 09:00,24,121.4,121.4,117.8,118,2
20080901|2008-07-24 09:30,24,118,118.1,113.8,113.8,2
20080901|2008-07-24 10:00,24,114.5,115,114.05,114.95,0
20080901|2008-07-24 10:30,24,114.65,115.95,114.6,115.9,0
20080901|2008-07-24 11:00,24,115.9,115.95,115.15,115.15,0
20080901|2008-07-24 11:30,24,115.15,115.45,114.5,114.5,0
20080901|2008-07-24 12:00,24,115.25,115.5,114.1,114.1,0
20080901|2008-07-24 12:30,24,114.55,114.75,114.1,114.75,0
20080901|2008-07-24 13:00,24,114.5,114.8,114.35,114.8,0
20080901|2008-07-24 13:30,24,114.8,114.8,114.4,114.4,0
20080901|2008-07-24 14:00,24,114.45,114.45,114.4,114.4,0
20080901|2008-07-24 16:30,24,114.4,114.4,114.4,114.4,0
20080901|2008-07-25 06:00,25,114.25,114.3,114.2,114.25,0
20080901|2008-07-25 06:30,25,114.4,114.4,114.4,114.4,0
20080901|2008-07-25 07:00,25,114.4,114.75,114.2,114.45,0
20080901|2008-07-25 07:30,25,114.45,114.6,114.45,114.6,0
20080901|2008-07-25 08:00,25,114.6,114.8,114.6,114.75,0
20080901|2008-07-25 08:30,25,114.75,114.75,114.4,114.4,0
20080901|2008-07-25 09:00,25,114.25,114.4,113.6,113.6,0
20080901|2008-07-25 09:30,25,113.65,113.65,113.15,113.3,0
20080901|2008-07-25 10:00,25,113.3,113.3,112.45,113.3,0
20080901|2008-07-25 10:30,25,113.25,113.3,112.75,113,0
20080901|2008-07-25 11:00,25,113.55,113.55,112.8,113,0
20080901|2008-07-25 11:30,25,112.7,113.2,112.7,113,0
20080901|2008-07-25 12:00,25,113.4,113.4,112.45,112.45,0
20080901|2008-07-25 12:30,25,112.8,113,112.5,113,0
20080901|2008-07-25 13:00,25,113,113,112.4,112.4,0
20080901|2008-07-25 13:30,25,112.75,112.75,112.65,112.65,0
20080901|2008-07-25 14:00,25,112.6,112.6,112.4,112.4,0
20080901|2008-07-25 16:30,25,112.5,112.5,112.5,112.5,0
20080901|2008-07-28 06:00,28,112.3,112.6,112,112.4,0
20080901|2008-07-28 06:30,28,112.1,112.1,112,112,0
20080901|2008-07-28 07:00,28,112.4,113.3,112.3,113,0
20080901|2008-07-28 07:30,28,113.3,113.3,113.3,113.3,0
20080901|2008-07-28 08:00,28,113,113,112.3,112.3,0
20080901|2008-07-28 08:30,28,112.25,112.65,112.25,112.45,0
20080901|2008-07-28 09:00,28,112.5,112.65,112.05,112.05,0
20080901|2008-07-28 09:30,28,112,112.3,111.65,111.65,0
20080901|2008-07-28 10:00,28,111.9,112.25,111.65,111.9,0
20080901|2008-07-28 10:30,28,111.7,112.25,111.55,112.25,0
20080901|2008-07-28 11:00,28,111.5,111.75,111.35,111.35,0
20080901|2008-07-28 11:30,28,111.4,111.75,111.3,111.75,0
20080901|2008-07-28 12:00,28,111.55,111.8,110.95,111.35,0
20080901|2008-07-28 12:30,28,111.35,112,111.25,112,0
20080901|2008-07-28 13:00,28,111.55,112,111,111.25,0
20080901|2008-07-28 14:00,28,111.5,111.5,111.3,111.3,0
20080901|2008-07-28 16:30,28,111.35,111.35,111.35,111.35,0
20080901|2008-07-29 06:00,29,111.95,112.35,111.3,112.3,0
20080901|2008-07-29 06:30,29,112.35,112.7,112.25,112.25,0
20080901|2008-07-29 07:00,29,112.45,112.65,112.2,112.3,0
20080901|2008-07-29 07:30,29,111.95,112,111.35,111.8,0
20080901|2008-07-29 08:00,29,111.75,112.1,110.8,110.8,0
20080901|2008-07-29 08:30,29,110.9,112.05,110.5,112.05,0
20080901|2008-07-29 09:00,29,111.3,111.3,108.6,108.7,0
20080901|2008-07-29 09:30,29,108.7,109,108.6,109,0
20080901|2008-07-29 10:00,29,109.75,109.85,107.7,107.75,0
20080901|2008-07-29 10:30,29,107.7,108.1,107.55,107.9,0
20080901|2008-07-29 11:00,29,107.85,108.3,107.85,108.2,0
20080901|2008-07-29 11:30,29,108.2,108.5,108.15,108.3,0
20080901|2008-07-29 12:00,29,108.55,109.45,108.3,108.9,1
20080901|2008-07-29 12:30,29,108.95,109.5,108.7,108.7,0
20080901|2008-07-29 13:00,29,108.65,108.8,108.5,108.8,0
20080901|2008-07-29 13:30,29,108.8,108.8,108.6,108.8,0
20080901|2008-07-29 14:00,29,108.95,108.95,108.1,108.1,0
20080901|2008-07-29 16:30,29,109.25,109.25,109.25,109.25,0
20080901|2008-07-30 06:00,30,109,109.2,108.5,109.2,0
20080901|2008-07-30 06:30,30,109.4,109.75,109.25,109.25,0
20080901|2008-07-30 07:00,30,109.5,109.5,109.5,109.5,0
20080901|2008-07-30 08:00,30,109.3,109.65,109.3,109.65,0
20080901|2008-07-30 08:30,30,109.75,109.75,108.75,109.7,0
20080901|2008-07-30 09:00,30,109.25,109.5,108.9,109,0
20080901|2008-07-30 09:30,30,109,109.65,108.7,109.65,0
20080901|2008-07-30 10:00,30,109.65,109.65,109.05,109.5,0
20080901|2008-07-30 10:30,30,109.5,109.5,109.25,109.25,0
20080901|2008-07-30 11:00,30,109.2,109.2,108.45,108.45,0
20080901|2008-07-30 11:30,30,108.4,109,108.4,108.6,0
20080901|2008-07-30 12:00,30,108.5,108.6,107.55,107.55,0
20080901|2008-07-30 12:30,30,107.55,107.95,107.35,107.55,0
20080901|2008-07-30 13:00,30,107.55,107.6,107.3,107.3,0
20080901|2008-07-30 13:30,30,107.35,107.35,107.35,107.35,0
20080901|2008-07-30 14:00,30,107.4,107.95,107.4,107.95,0
20080901|2008-07-30 16:30,30,107.85,107.85,107.85,107.85,0
20080901|2008-07-31 06:00,31,108.1,108.45,107.1,107.5,0
20080901|2008-07-31 06:30,31,107.5,107.95,107.15,107.15,0
20080901|2008-07-31 07:00,31,107.3,107.6,107.2,107.6,0
20080901|2008-07-31 07:30,31,107.95,108.3,107.25,107.95,0
20080901|2008-07-31 08:00,31,107.9,107.95,107.9,107.95,0
20080901|2008-07-31 08:30,31,107.95,107.95,107.7,107.85,0
20080901|2008-07-31 09:00,31,107.85,108,106.25,106.3,0
20080901|2008-07-31 09:30,31,106.35,106.35,105.75,105.75,0
20080901|2008-07-31 10:00,31,105.85,106.25,105.8,106.2,0
20080901|2008-07-31 10:30,31,106,106.3,105.9,105.95,0
20080901|2008-07-31 11:00,31,105.9,106.25,105.9,106.25,0
20080901|2008-07-31 11:30,31,106.2,106.25,106.05,106.2,0
20080901|2008-07-31 12:00,31,106.2,106.65,106,106.1,0
20080901|2008-07-31 12:30,31,106,106.8,105.7,106.5,0
20080901|2008-07-31 13:00,31,106.5,107.25,106.5,107.15,0
20080901|2008-07-31 13:30,31,106.75,106.9,106.55,106.9,0
20080901|2008-07-31 14:00,31,106.75,106.8,106.75,106.8,0
20080901|2008-07-31 16:00,31,106.55,106.55,106.55,106.55,0
20080901|2008-08-01 06:00,1,106.5,107.85,106.5,107.4,0
20080901|2008-08-01 06:30,1,107.4,107.4,106.6,106.6,0
20080901|2008-08-01 07:00,1,106.6,106.8,106.5,106.5,0
20080901|2008-08-01 07:30,1,106.55,106.75,106.55,106.65,0
20080901|2008-08-01 08:00,1,106.6,106.75,106.5,106.75,0
20080901|2008-08-01 08:30,1,106.6,106.75,105.2,105.2,0
20080901|2008-08-01 09:00,1,105.2,106.6,105.05,106,0
20080901|2008-08-01 09:30,1,106,106.05,105.25,105.25,0
20080901|2008-08-01 10:00,1,105.25,105.4,104.75,105.05,0
20080901|2008-08-01 10:30,1,105.05,105.05,104.25,104.25,0
20080901|2008-08-01 11:00,1,104.25,104.35,103.75,103.85,0
20080901|2008-08-01 11:30,1,103.75,104,103.75,103.85,0
20080901|2008-08-01 12:00,1,103.75,103.85,103.5,103.7,0
20080901|2008-08-01 12:30,1,103.65,103.65,102.35,102.5,0
20080901|2008-08-01 13:00,1,102.5,102.7,101.75,101.85,0
20080901|2008-08-01 13:30,1,101.9,103.45,101.75,103,0
20080901|2008-08-01 14:00,1,102.5,102.5,102.4,102.4,0
20080901|2008-08-01 16:00,1,103.65,103.65,103.65,103.65,0
20080901|2008-08-04 06:00,4,102.9,103.7,102.9,103.4,0
20080901|2008-08-04 06:30,4,103.5,103.5,102.8,103.35,0
20080901|2008-08-04 07:00,4,103,103.05,102.4,102.7,0
20080901|2008-08-04 07:30,4,102.05,102.05,100.25,100.6,1
20080901|2008-08-04 08:00,4,100.6,100.7,100.15,100.15,0
20080901|2008-08-04 08:30,4,100.4,101,100.1,100.9,0
20080901|2008-08-04 09:00,4,100.75,100.75,100.15,100.7,0
20080901|2008-08-04 09:30,4,100.45,100.75,100.1,100.15,0
20080901|2008-08-04 10:00,4,100.05,100.35,97.15,97.15,1
20080901|2008-08-04 10:30,4,97.05,98.95,96.75,98.05,0
20080901|2008-08-04 11:00,4,98.2,98.5,98,98.1,0
20080901|2008-08-04 11:30,4,97.95,98.25,97.85,98.2,0
20080901|2008-08-04 12:00,4,98.35,104.8,98.35,100.6,0
20080901|2008-08-04 12:30,4,100.7,100.8,99.75,99.95,0
20080901|2008-08-04 13:00,4,100,100.1,99.95,100.1,0
20080901|2008-08-04 13:30,4,99.95,100,99.95,100,0
20080901|2008-08-04 14:00,4,100,100,99.75,99.75,0
20080901|2008-08-05 06:00,5,99.55,100.1,99.4,99.4,0
20080901|2008-08-05 06:30,5,99.35,99.35,97.85,97.85,0
20080901|2008-08-05 07:00,5,98.05,98.3,98,98,0
20080901|2008-08-05 07:30,5,98.15,98.5,98.1,98.5,0
20080901|2008-08-05 08:00,5,98.5,101.25,98.5,101.25,0
20080901|2008-08-05 08:30,5,101.5,101.6,99.85,100,0
20080901|2008-08-05 09:00,5,99.85,99.95,97.85,99.4,0
20080901|2008-08-05 09:30,5,99.25,99.35,99.05,99.2,0
20080901|2008-08-05 10:00,5,99.2,99.4,98.8,98.8,0
20080901|2008-08-05 10:30,5,98.8,98.8,97.7,97.7,0
20080901|2008-08-05 11:00,5,97.65,98,96.3,96.3,0
20080901|2008-08-05 11:30,5,96.45,97.55,96.1,97.55,0
20080901|2008-08-05 12:00,5,97.75,98.6,96.9,96.95,0
20080901|2008-08-05 12:30,5,96.95,98.75,96.55,97.95,0
20080901|2008-08-05 13:30,5,97.7,98.4,97.4,97.55,0
20080901|2008-08-05 14:00,5,97.7,97.7,97.5,97.5,0
20080901|2008-08-06 06:00,6,97.8,97.8,96.95,97,0
20080901|2008-08-06 06:30,6,97.9,97.9,97.9,97.9,0
20080901|2008-08-06 07:00,6,97.95,98.5,97.95,98.5,0
20080901|2008-08-06 07:30,6,98.25,99,98.25,98.5,0
20080901|2008-08-06 08:00,6,98.75,98.75,98.2,98.5,0
20080901|2008-08-06 08:30,6,98.25,98.25,98.15,98.25,0
20080901|2008-08-06 09:00,6,98.2,98.5,98.1,98.45,0
20080901|2008-08-06 09:30,6,98.45,98.5,98.25,98.5,0
20080901|2008-08-06 10:00,6,98.4,98.5,98.1,98.35,0
20080901|2008-08-06 10:30,6,98.4,98.5,98.25,98.25,0
20080901|2008-08-06 11:00,6,98.2,98.75,98.2,98.75,0
20080901|2008-08-06 11:30,6,98.55,98.85,98.45,98.45,0
20080901|2008-08-06 12:00,6,98.55,99.15,98.3,98.45,0
20080901|2008-08-06 12:30,6,98.5,99.45,98.45,99.25,0
20080901|2008-08-06 13:00,6,99.3,99.4,99.15,99.15,0
20080901|2008-08-06 13:30,6,99.35,99.35,99.35,99.35,0
20080901|2008-08-06 14:00,6,99.4,99.4,99.4,99.4,0
20080901|2008-08-07 06:00,7,98.15,100.25,98.1,100.05,0
20080901|2008-08-07 06:30,7,100.15,100.2,100.15,100.2,0
20080901|2008-08-07 07:00,7,100.55,100.65,100.4,100.4,0
20080901|2008-08-07 07:30,7,100.55,101,100.45,100.85,0
20080901|2008-08-07 08:00,7,100.85,101,100.6,101,0
20080901|2008-08-07 08:30,7,101,101,99.95,99.95,0
20080901|2008-08-07 09:00,7,99.95,100.65,99.75,100.65,0
20080901|2008-08-07 09:30,7,100.45,100.6,100,100.3,0
20080901|2008-08-07 10:00,7,100.3,100.6,99.95,100.1,0
20080901|2008-08-07 10:30,7,100,100.1,99.95,100,0
20080901|2008-08-07 11:00,7,100,100.15,99.95,99.95,0
20080901|2008-08-07 11:30,7,99.95,100.05,99.75,100,0
20080901|2008-08-07 12:00,7,99.95,100.1,99.75,100.1,0
20080901|2008-08-07 12:30,7,99.9,100.15,99.8,100,0
20080901|2008-08-07 13:00,7,100.35,100.45,100.1,100.2,0
20080901|2008-08-07 13:30,7,100.05,100.4,100,100.4,0
20080901|2008-08-07 14:00,7,100.4,100.4,100.4,100.4,0
20080901|2008-08-08 06:00,8,100.1,101,98.05,98.55,0
20080901|2008-08-08 06:30,8,98.95,99.1,98.6,98.6,0
20080901|2008-08-08 07:00,8,98.7,98.7,98.7,98.7,0
20080901|2008-08-08 07:30,8,98.9,99.05,98.65,98.65,0
20080901|2008-08-08 08:00,8,98.7,98.7,98.6,98.6,0
20080901|2008-08-08 08:30,8,98.65,98.95,98.65,98.9,0
20080901|2008-08-08 09:00,8,98.65,98.65,98.3,98.3,0
20080901|2008-08-08 09:30,8,98.3,98.55,98.3,98.45,0
20080901|2008-08-08 10:00,8,98.3,98.35,97.8,97.85,1
20080901|2008-08-08 10:30,8,97.9,98,97.4,97.65,0
20080901|2008-08-08 11:00,8,97.8,97.8,97.5,97.75,0
20080901|2008-08-08 11:30,8,97.75,98.1,97.75,98.1,0
20080901|2008-08-08 12:00,8,98,98.85,98,98.85,0
20080901|2008-08-08 12:30,8,98.7,99.1,98.65,98.75,0
20080901|2008-08-08 13:00,8,98.7,98.75,98.5,98.75,0
20080901|2008-08-08 13:30,8,98.7,98.85,98.7,98.85,0
20080901|2008-08-08 14:00,8,98.85,98.85,98.85,98.85,0
20080901|2008-08-11 06:00,11,98.1,100.8,97.75,100.8,0
20080901|2008-08-11 06:30,11,99.9,100.1,99.5,100.1,0
20080901|2008-08-11 07:00,11,100.05,100.05,98.65,98.65,0
20080901|2008-08-11 08:00,11,98.65,98.65,98.65,98.65,0
20080901|2008-08-11 08:30,11,98.65,99.05,98.65,99,0
20080901|2008-08-11 09:00,11,99,99,98.4,98.8,0
20080901|2008-08-11 09:30,11,98.75,98.8,98.5,98.5,0
20080901|2008-08-11 10:00,11,98.5,98.6,98.4,98.6,0
20080901|2008-08-11 10:30,11,99,99,98.3,98.4,0
20080901|2008-08-11 11:00,11,98.4,98.7,97.75,97.75,0
20080901|2008-08-11 11:30,11,98.2,99.1,97.8,99.1,0
20080901|2008-08-11 12:00,11,99.1,99.25,97.95,97.95,0
20080901|2008-08-11 12:30,11,98.15,98.75,98.05,98.4,0
20080901|2008-08-11 13:00,11,98.4,98.45,98.4,98.45,0
20080901|2008-08-11 13:30,11,98.05,98.4,98,98,0
20080901|2008-08-11 14:00,11,98.15,98.4,98.15,98.4,0
20080901|2008-08-12 06:00,12,98.1,103.5,98.05,101.85,0
20080901|2008-08-12 06:30,12,101.85,102,101.25,101.85,0
20080901|2008-08-12 07:00,12,102.25,102.25,101.85,102,0
20080901|2008-08-12 07:30,12,102.15,102.15,101.5,102,0
20080901|2008-08-12 08:00,12,102,102.4,102,102.4,0
20080901|2008-08-12 08:30,12,102.1,102.4,101.6,102.2,0
20080901|2008-08-12 09:00,12,102.2,102.2,101.25,101.4,0
20080901|2008-08-12 09:30,12,101.35,101.55,101.1,101.55,0
20080901|2008-08-12 10:00,12,101.7,101.7,101.3,101.3,0
20080901|2008-08-12 10:30,12,101.25,101.5,101.05,101.5,0
20080901|2008-08-12 11:00,12,101.35,101.7,101.25,101.7,0
20080901|2008-08-12 11:30,12,101.6,101.7,101.6,101.6,0
20080901|2008-08-12 12:00,12,101.25,101.25,100.75,100.75,0
20080901|2008-08-12 12:30,12,100.7,101.5,100.1,101,0
20080901|2008-08-12 13:00,12,101,101,100.1,100.3,0
20080901|2008-08-12 13:30,12,100.5,100.5,100.5,100.5,0
20080901|2008-08-13 06:00,13,100.75,103.15,100.75,102.9,0
20080901|2008-08-13 06:30,13,102.75,102.85,102.75,102.85,0
20080901|2008-08-13 07:00,13,102.5,102.5,101.75,101.75,0
20080901|2008-08-13 07:30,13,102.4,102.4,101.1,101.5,0
20080901|2008-08-13 08:00,13,101.4,102.85,101.4,102.55,0
20080901|2008-08-13 08:30,13,102.25,102.25,101,102,0
20080901|2008-08-13 09:00,13,101.35,103,101.35,102.95,0
20080901|2008-08-13 09:30,13,102.85,103,102.35,102.8,0
20080901|2008-08-13 10:00,13,102.8,105.25,102.8,103.5,1
20080901|2008-08-13 10:30,13,103.75,103.95,103.1,103.6,0
20080901|2008-08-13 11:00,13,103.6,104.25,103.4,103.5,0
20080901|2008-08-13 11:30,13,103.5,104.1,103.4,103.9,0
20080901|2008-08-13 12:00,13,104,104.25,103.3,103.3,0
20080901|2008-08-13 12:30,13,103.8,104.2,103.7,103.7,0
20080901|2008-08-13 13:00,13,104.2,104.25,103.9,104,0
20080901|2008-08-13 13:30,13,104,104.2,103.95,104,0
20080901|2008-08-13 14:00,13,103.7,103.7,103.7,103.7,0
20080901|2008-08-14 06:00,14,104,106,104,105,0
20080901|2008-08-14 06:30,14,104.5,105.5,104.4,104.75,0
20080901|2008-08-14 07:00,14,104.85,104.85,104.85,104.85,0
20080901|2008-08-14 07:30,14,104.8,104.9,104.35,104.35,0
20080901|2008-08-14 08:00,14,104.5,105.5,104.4,104.8,0
20080901|2008-08-14 08:30,14,105.35,105.8,104.8,104.95,0
20080901|2008-08-14 09:00,14,105,106,104.8,105.7,0
20080901|2008-08-14 09:30,14,105.8,106.1,105.7,105.9,0
20080901|2008-08-14 10:00,14,105.95,105.95,105.4,105.7,0
20080901|2008-08-14 10:30,14,105.5,105.5,103.75,104.85,0
20080901|2008-08-14 11:00,14,104.8,105.05,104.7,104.95,0
20080901|2008-08-14 11:30,14,104.9,105,103.75,104.5,0
20080901|2008-08-14 12:00,14,104,104.5,104,104.1,0
20080901|2008-08-14 12:30,14,104.15,104.25,104.05,104.25,0
20080901|2008-08-14 13:00,14,104.25,104.25,104,104,0
20080901|2008-08-14 13:30,14,104,104.2,103.95,104.2,0
20080901|2008-08-14 14:00,14,104.2,104.2,103.9,103.9,0
20080901|2008-08-15 07:30,15,103.5,104,102.8,104,0
20080901|2008-08-15 08:00,15,103.95,104.8,103.9,104.55,0
20080901|2008-08-15 08:30,15,104.85,104.85,103.9,104.15,0
20080901|2008-08-15 09:00,15,104.1,104.1,103.4,103.5,0
20080901|2008-08-15 09:30,15,103.65,103.65,102.5,102.5,0
20080901|2008-08-15 10:00,15,102.5,103.15,102.5,103,0
20080901|2008-08-15 10:30,15,102.85,102.85,102.3,102.8,0
20080901|2008-08-15 11:00,15,102.75,102.75,102.7,102.7,0
20080901|2008-08-15 11:30,15,102.75,102.75,102.35,102.45,0
20080901|2008-08-15 12:00,15,102.45,103.2,102.35,102.9,0
20080901|2008-08-15 12:30,15,102.75,102.75,102.15,102.15,0
20080901|2008-08-15 13:00,15,102.65,102.75,102.45,102.75,0
20080901|2008-08-15 13:30,15,103,103,102.45,102.45,0
20080901|2008-08-15 14:00,15,102.95,103.05,102.95,103.05,0
20080901|2008-08-18 06:00,18,102.4,107.65,102.4,106.5,0
20080901|2008-08-18 06:30,18,104.6,105.1,104.6,105.1,0
20080901|2008-08-18 07:00,18,105.1,105.25,104,104.2,0
20080901|2008-08-18 07:30,18,104.45,104.9,103.9,104.9,0
20080901|2008-08-18 08:00,18,104.75,105,104.45,104.5,0
20080901|2008-08-18 08:30,18,104.4,104.95,104.35,104.95,0
20080901|2008-08-18 09:00,18,104.7,105,103.5,103.75,0
20080901|2008-08-18 09:30,18,103.8,104,103.35,103.5,0
20080901|2008-08-18 10:00,18,104,104.45,103.15,104.45,0
20080901|2008-08-18 10:30,18,104.45,104.5,103.8,104.5,0
20080901|2008-08-18 11:00,18,104.45,104.95,103.75,104.95,0
20080901|2008-08-18 11:30,18,104.5,104.5,104.3,104.3,0
20080901|2008-08-18 12:00,18,104.5,105,104.5,104.8,0
20080901|2008-08-18 12:30,18,104.5,104.85,104.35,104.35,0
20080901|2008-08-18 13:00,18,104.25,104.9,104.25,104.9,0
20080901|2008-08-18 13:30,18,104.5,104.55,104,104,0
20080901|2008-08-18 14:00,18,103.9,105.15,103.9,104,0
20080901|2008-08-19 06:00,19,103,104.7,102.15,103.7,0
20080901|2008-08-19 06:30,19,104.15,104.4,104,104.4,0
20080901|2008-08-19 07:00,19,103.25,103.25,102.4,103,0
20080901|2008-08-19 07:30,19,103,103.25,103,103.1,0
20080901|2008-08-19 08:00,19,102.65,102.65,102.65,102.65,0
20080901|2008-08-19 08:30,19,102.75,102.85,100,102.6,0
20080901|2008-08-19 09:00,19,102.65,103.35,101.25,102.05,0
20080901|2008-08-19 09:30,19,102.4,102.45,102.2,102.35,0
20080901|2008-08-19 10:00,19,102.05,102.25,102,102,0
20080901|2008-08-19 10:30,19,101.9,102.3,101.8,101.8,0
20080901|2008-08-19 11:00,19,102.25,102.3,101.7,101.7,0
20080901|2008-08-19 11:30,19,101.7,101.7,101.6,101.6,0
20080901|2008-08-19 12:00,19,101.45,101.45,101,101.35,0
20080901|2008-08-19 12:30,19,101.3,101.3,100.85,100.85,0
20080901|2008-08-19 13:00,19,100.8,101.3,100.8,101.3,0
20080901|2008-08-19 14:00,19,101.25,101.25,101,101,0
20080901|2008-08-20 06:00,20,103,103.95,102.7,102.7,0
20080901|2008-08-20 07:00,20,101.85,101.85,101.85,101.85,0
20080901|2008-08-20 07:30,20,101.85,102.95,101.85,102.2,0
20080901|2008-08-20 08:00,20,103,103,102.75,102.9,0
20080901|2008-08-20 08:30,20,102.6,102.6,102.6,102.6,0
20080901|2008-08-20 09:00,20,102.75,104,102.35,103.9,0
20080901|2008-08-20 09:30,20,104,104.65,103.75,104.5,0
20080901|2008-08-20 10:00,20,104.3,104.3,102.05,103,0
20080901|2008-08-20 10:30,20,102.75,103.05,102.65,103.05,0
20080901|2008-08-20 11:00,20,103.1,103.3,103.05,103.2,0
20080901|2008-08-20 11:30,20,103.6,103.85,103.2,103.2,0
20080901|2008-08-20 12:00,20,103.65,104.05,102.95,103,0
20080901|2008-08-20 12:30,20,102.7,103.75,102.7,103.55,0
20080901|2008-08-20 13:00,20,103.15,103.15,103.15,103.15,0
20080901|2008-08-20 13:30,20,103.05,103.05,103.05,103.05,0
20080901|2008-08-20 14:00,20,102.95,103.25,102.5,103.25,0
20080901|2008-08-21 07:00,21,103.3,104,103.3,104,0
20080901|2008-08-21 07:30,21,103.75,103.75,103.7,103.7,0
20080901|2008-08-21 08:00,21,103.75,103.9,103.5,103.9,0
20080901|2008-08-21 08:30,21,103.9,103.9,103.5,103.65,0
20080901|2008-08-21 09:00,21,103.55,103.85,103.4,103.6,0
20080901|2008-08-21 09:30,21,103.6,103.9,103.6,103.9,0
20080901|2008-08-21 10:00,21,103.9,104.2,103.35,103.35,0
20080901|2008-08-21 11:00,21,103.4,103.45,103.3,103.3,0
20080901|2008-08-21 11:30,21,103.25,103.9,103.25,103.75,0
20080901|2008-08-21 12:00,21,103.75,104.1,103.75,104,0
20080901|2008-08-21 12:30,21,103.7,103.7,103.7,103.7,0
20080901|2008-08-21 13:00,21,103.75,103.75,103.35,103.35,0
20080901|2008-08-21 13:30,21,103.25,103.5,103.25,103.5,0
20080901|2008-08-21 14:00,21,103.3,103.3,102.85,102.85,0
20080901|2008-08-22 06:00,22,103.85,105,103.85,105,0
20080901|2008-08-22 06:30,22,104.95,104.95,104.25,104.25,0
20080901|2008-08-22 07:00,22,105,105,104,104,0
20080901|2008-08-22 07:30,22,104.45,104.85,104.45,104.8,0
20080901|2008-08-22 08:00,22,105,105,104.95,104.95,0
20080901|2008-08-22 08:30,22,105.05,105.5,105,105.5,0
20080901|2008-08-22 09:00,22,105.2,106,105.2,105.85,0
20080901|2008-08-22 09:30,22,105.85,106.6,105.7,106.05,0
20080901|2008-08-22 10:00,22,105.85,106,105.7,105.7,0
20080901|2008-08-22 10:30,22,105.8,105.8,105.15,105.15,0
20080901|2008-08-22 11:00,22,105.8,105.8,105.4,105.55,0
20080901|2008-08-22 11:30,22,105.4,105.6,105.4,105.6,0
20080901|2008-08-22 12:00,22,105.8,105.95,105.65,105.65,0
20080901|2008-08-22 12:30,22,105.8,105.8,105.8,105.8,0
20080901|2008-08-22 13:00,22,105.75,105.75,105.75,105.75,0
20080901|2008-08-22 13:30,22,105.8,105.8,105.55,105.6,0
20080901|2008-08-22 14:00,22,105.4,105.4,105.4,105.4,0
20080901|2008-08-25 06:00,25,105.35,107,105.1,106.35,0
20080901|2008-08-25 07:30,25,106.6,107.25,106.6,107.2,0
20080901|2008-08-25 08:00,25,107.25,107.35,106.85,106.9,0
20080901|2008-08-25 08:30,25,106.9,107.25,106.9,107.1,0
20080901|2008-08-25 09:00,25,107.15,107.25,106.65,107.25,0
20080901|2008-08-25 09:30,25,107.35,107.8,107.35,107.6,0
20080901|2008-08-25 10:00,25,107.65,107.9,107.4,107.6,0
20080901|2008-08-25 10:30,25,107.35,107.7,107.3,107.65,0
20080901|2008-08-25 11:00,25,107.75,107.75,107.75,107.75,0
20080901|2008-08-25 11:30,25,107.9,107.95,107.75,107.75,0
20080901|2008-08-25 12:00,25,107.65,108.15,107.35,108.15,0
20080901|2008-08-25 12:30,25,108.1,108.1,107.8,107.9,0
20080901|2008-08-25 13:00,25,107.7,107.9,107.7,107.9,0
20080901|2008-08-25 13:30,25,107.7,107.9,107.7,107.9,0
20080901|2008-08-26 06:00,26,108,108,108,108,0
20080901|2008-08-26 06:30,26,108.75,108.9,108.75,108.9,0
20080901|2008-08-26 07:00,26,108.25,109,108.25,109,0
20080901|2008-08-26 07:30,26,108.5,109.6,108.5,109.6,0
20080901|2008-08-26 08:00,26,109.65,109.75,108.55,109,0
20080901|2008-08-26 08:30,26,109.1,109.2,109,109,0
20080901|2008-08-26 09:00,26,109.35,117.6,109,111.5,0
20080901|2008-08-26 09:30,26,111.7,112.5,111.15,111.55,0
20080901|2008-08-26 10:00,26,111.5,111.9,107,111.15,0
20080901|2008-08-26 10:30,26,111,111,111,111,0
20080901|2008-08-26 11:00,26,111.8,112.25,111.45,112.2,0
20080901|2008-08-26 11:30,26,111.95,111.95,111.95,111.95,0
20080901|2008-08-26 12:00,26,111.95,112.2,111.85,112,0
20080901|2008-08-26 12:30,26,112,112.45,111.8,112.45,0
20080901|2008-08-26 13:00,26,112.35,112.35,112.35,112.35,0
20080901|2008-08-27 06:00,27,111,112.5,111,112.35,0
20080901|2008-08-27 06:30,27,111.25,111.25,111.05,111.05,0
20080901|2008-08-27 07:30,27,111.55,111.8,111.55,111.8,0
20080901|2008-08-27 08:00,27,111.55,111.8,111.55,111.8,0
20080901|2008-08-27 08:30,27,112,112.5,111,111,0
20080901|2008-08-27 09:00,27,111.4,111.6,110.8,110.8,0
20080901|2008-08-27 09:30,27,111,111.5,111,111.5,0
20080901|2008-08-27 10:00,27,111,111.1,110.7,111,0
20080901|2008-08-27 10:30,27,111,111,111,111,0
20080901|2008-08-27 11:00,27,111.2,111.2,111,111.1,0
20080901|2008-08-27 11:30,27,111,111,110.6,110.6,0
20080901|2008-08-27 12:00,27,110.8,110.8,110.6,110.8,0
20080901|2008-08-27 12:30,27,111,111,111,111,0
20080901|2008-08-27 13:00,27,109.95,109.95,109.55,109.65,0
20080901|2008-08-27 13:30,27,110,110,110,110,0
20080901|2008-08-27 14:00,27,109.7,110,109.65,109.65,0
20080901|2008-08-28 06:00,28,109.85,111,109.85,111,0
20080901|2008-08-28 07:30,28,110.45,110.45,110.3,110.3,0
20080901|2008-08-28 08:00,28,111,111,110.35,110.35,0
20080901|2008-08-28 08:30,28,110.35,110.5,110.2,110.2,0
20080901|2008-08-28 09:00,28,110.2,111.5,110.2,111.35,0
20080901|2008-08-28 09:30,28,111.15,111.15,110.9,110.9,0
20080901|2008-08-28 10:00,28,110.95,111.3,110.7,110.7,0
20080901|2008-08-28 10:30,28,111,111,110.3,110.3,0
20080901|2008-08-28 11:00,28,109.75,110,109.75,109.75,0
20080901|2008-08-28 11:30,28,109.35,109.35,109.2,109.2,0
20080901|2008-08-28 12:00,28,108.6,108.6,107.15,107.15,0
20080901|2008-08-28 12:30,28,107.3,108,107.15,108,0
20080901|2008-08-28 13:00,28,107.75,108,107.75,108,0
20080901|2008-08-28 13:30,28,108,108.5,108,108.5,0
20080901|2008-08-28 14:00,28,108.5,108.5,108.3,108.5,0
20080901|2008-08-29 06:00,29,108.5,108.5,108.5,108.5,0
20080901|2008-08-29 06:30,29,108.15,108.15,107.75,107.75,0
20080901|2008-08-29 07:30,29,108.55,108.55,108.3,108.3,0
20080901|2008-08-29 08:00,29,108.45,108.5,108.3,108.5,0
20080901|2008-08-29 08:30,29,108.4,108.45,108.3,108.3,0
20080901|2008-08-29 09:00,29,108.75,110,108.5,110,0
20080901|2008-08-29 09:30,29,110.5,111.15,110.05,110.25,0
20080901|2008-08-29 10:00,29,110,110.25,109.65,109.65,0
20080901|2008-08-29 10:30,29,109.65,110.25,109.55,110.25,0
20080901|2008-08-29 11:00,29,110.5,110.5,110.5,110.5,0
20080901|2008-08-29 11:30,29,110.1,110.1,110,110,0
20080901|2008-08-29 12:00,29,110,110,108.2,109,0
20080901|2008-08-29 12:30,29,108.05,108.5,107.6,108.5,0
20080901|2008-08-29 13:00,29,108.5,108.5,108.5,108.5,0
20080901|2008-08-29 13:30,29,108.4,108.4,108.25,108.25,0
20080901|2008-08-29 14:00,29,108.5,108.5,108.5,108.5,0
20080901|2008-09-02 06:00,2,104.55,105,104.55,105,0
20080901|2008-09-02 08:00,2,103.25,103.25,103.1,103.1,0
20080901|2008-09-02 08:30,2,103.25,103.25,103.25,103.25,0
20080901|2008-09-02 09:00,2,103.2,103.2,103.2,103.2,0
20080901|2008-09-02 09:30,2,102.75,102.75,102.5,102.5,0
20080901|2008-09-02 12:00,2,103,103,103,103,0
20080901|2008-09-02 12:30,2,103,103,103,103,0
20080901|2008-09-03 08:00,3,102.1,102.1,102.1,102.1,0
20080901|2008-09-03 08:30,3,101.85,101.85,101.85,101.85,0
20080901|2008-09-03 09:00,3,101.7,101.7,101.65,101.65,0
20080901|2008-09-04 06:00,4,103.85,104.65,103.85,104.65,0
20080901|2008-09-04 07:30,4,103.15,103.15,103.05,103.05,0
20080901|2008-09-04 09:00,4,104,104,104,104,0
20080901|2008-09-04 12:00,4,105,105,105,105,0
20080901|2008-09-05 08:30,5,111,111,107,107,0
20080901|2008-09-05 09:00,5,112,112,112,112,0
20080901|2008-09-08 12:30,8,98.5,98.5,98.5,98.5,0
20080901|2008-09-09 06:30,9,90,90,90,90,0
20080901|2008-09-09 07:00,9,91.5,91.5,91.5,91.5,0
20080901|2008-09-09 07:30,9,90,90,90,90,0
20080901|2008-09-10 13:00,10,94.2,94.2,94.2,94.2,0
20081101|2008-05-05 07:00,5,127,127,124.8,124.8,0
20081101|2008-05-05 07:30,5,126.75,126.75,126.75,126.75,0
20081101|2008-05-05 09:00,5,126.5,126.5,126.5,126.5,0
20081101|2008-05-05 10:30,5,125.7,125.7,125.7,125.7,0
20081101|2008-05-05 16:30,5,126.4,126.4,126.4,126.4,0
20081101|2008-05-06 07:30,6,125.1,125.1,125.1,125.1,0
20081101|2008-05-06 08:00,6,124.45,125.25,124.4,125,0
20081101|2008-05-06 08:30,6,125.1,125.1,125,125,0
20081101|2008-05-06 09:00,6,124.5,124.5,124.5,124.5,0
20081101|2008-05-06 10:30,6,126.15,126.2,126.15,126.2,0
20081101|2008-05-06 12:00,6,126.3,126.3,126.3,126.3,0
20081101|2008-05-06 16:30,6,127.35,127.35,127.35,127.35,0
20081101|2008-05-07 07:30,7,127,127,127,127,0
20081101|2008-05-07 10:30,7,127,127,127,127,0
20081101|2008-05-07 11:00,7,129,130.15,129,130,0
20081101|2008-05-07 12:00,7,127.6,127.6,127.6,127.6,0
20081101|2008-05-07 16:00,7,127.9,127.9,127.9,127.9,0
20081101|2008-05-08 08:30,8,128.9,128.9,128.9,128.9,0
20081101|2008-05-08 09:00,8,127.5,127.5,127.5,127.5,0
20081101|2008-05-08 09:30,8,126.8,126.8,126.8,126.8,0
20081101|2008-05-08 10:00,8,126.4,126.6,126.4,126.6,0
20081101|2008-05-08 11:00,8,126,126,126,126,0
20081101|2008-05-08 16:00,8,126.35,126.35,126.35,126.35,0
20081101|2008-05-09 12:30,9,127.45,127.45,127.45,127.45,0
20081101|2008-05-12 08:30,12,127.7,127.7,127.7,127.7,0
20081101|2008-05-12 09:00,12,125.25,125.25,125.1,125.1,0
20081101|2008-05-12 09:30,12,125,125,124,124,0
20081101|2008-05-12 10:00,12,124.4,124.4,122.55,122.55,0
20081101|2008-05-12 10:30,12,122.95,122.95,121.65,121.65,0
20081101|2008-05-12 12:00,12,121.85,121.85,121.8,121.8,0
20081101|2008-05-12 12:30,12,122.45,122.5,122.45,122.5,0
20081101|2008-05-12 13:30,12,122.5,122.5,122.5,122.5,0
20081101|2008-05-12 14:00,12,122.5,122.5,122.5,122.5,0
20081101|2008-05-12 16:00,12,122.2,122.2,122.2,122.2,0
20081101|2008-05-13 06:30,13,121.1,121.1,121.1,121.1,0
20081101|2008-05-13 08:30,13,121.35,121.35,121.05,121.05,0
20081101|2008-05-13 09:00,13,119.5,119.5,119.5,119.5,0
20081101|2008-05-13 09:30,13,120.4,120.4,119.1,119.4,0
20081101|2008-05-13 10:00,13,118.8,118.85,118.7,118.7,0
20081101|2008-05-13 10:30,13,118.8,120.2,118.8,120.2,0
20081101|2008-05-13 11:00,13,118.3,118.3,118.3,118.3,0
20081101|2008-05-13 12:30,13,119.25,119.35,119.25,119.35,0
20081101|2008-05-13 16:30,13,119.05,119.05,119.05,119.05,0
20081101|2008-05-14 07:30,14,118.35,118.35,118.2,118.2,0
20081101|2008-05-14 08:00,14,118,118,117.9,117.9,0
20081101|2008-05-14 09:00,14,118,118.95,118,118.85,0
20081101|2008-05-14 10:00,14,118.75,118.75,118.75,118.75,0
20081101|2008-05-14 11:30,14,118.5,118.5,118.5,118.5,0
20081101|2008-05-14 12:00,14,119.5,119.5,118.9,118.9,0
20081101|2008-05-14 12:30,14,118.9,118.9,118.9,118.9,0
20081101|2008-05-14 14:00,14,118.1,118.1,117,117,0
20081101|2008-05-14 16:30,14,118.65,118.65,118.65,118.65,0
20081101|2008-05-15 06:00,15,116.45,116.45,116.4,116.4,0
20081101|2008-05-15 07:30,15,117.6,117.6,117.6,117.6,0
20081101|2008-05-15 08:30,15,117.55,117.55,117.55,117.55,0
20081101|2008-05-15 13:00,15,117.3,117.3,116.65,116.85,0
20081101|2008-05-15 14:00,15,117.5,117.5,117.5,117.5,0
20081101|2008-05-15 16:30,15,117.55,117.55,117.55,117.55,0
20081101|2008-05-16 06:00,16,118.7,118.7,116.25,116.25,0
20081101|2008-05-16 06:30,16,115.9,115.9,115.9,115.9,0
20081101|2008-05-16 07:30,16,115.65,115.65,115.65,115.65,0
20081101|2008-05-16 08:00,16,115.5,115.5,115,115,0
20081101|2008-05-16 08:30,16,115.2,115.2,115.2,115.2,0
20081101|2008-05-16 09:00,16,115.45,115.95,115.45,115.95,0
20081101|2008-05-16 10:00,16,115.55,115.55,115.55,115.55,0
20081101|2008-05-16 10:30,16,115.2,115.2,114.75,114.75,0
20081101|2008-05-16 11:00,16,114.7,114.7,114.7,114.7,0
20081101|2008-05-16 11:30,16,114.7,115.4,114.7,115.4,0
20081101|2008-05-16 12:00,16,115.4,116,114.9,115.45,0
20081101|2008-05-16 13:00,16,115.45,115.45,115.45,115.45,0
20081101|2008-05-16 16:30,16,115.55,115.55,115.55,115.55,0
20081101|2008-05-19 08:30,19,116,116,116,116,0
20081101|2008-05-19 09:00,19,115.25,115.25,115.25,115.25,0
20081101|2008-05-19 11:30,19,114.45,114.45,114.45,114.45,0
20081101|2008-05-19 13:00,19,114.6,114.6,114.6,114.6,0
20081101|2008-05-19 13:30,19,114.75,114.75,114.75,114.75,0
20081101|2008-05-19 16:30,19,114.85,114.85,114.85,114.85,0
20081101|2008-05-20 08:00,20,115.7,115.7,115.7,115.7,0
20081101|2008-05-20 08:30,20,114.55,114.55,114.25,114.5,0
20081101|2008-05-20 09:00,20,114.5,114.5,113.95,113.95,0
20081101|2008-05-20 09:30,20,114,114,114,114,0
20081101|2008-05-20 10:00,20,114,114,114,114,0
20081101|2008-05-20 10:30,20,114,114.35,114,114.25,0
20081101|2008-05-20 11:00,20,114.75,114.8,114.75,114.8,0
20081101|2008-05-20 12:00,20,114.15,114.15,114.15,114.15,0
20081101|2008-05-20 13:00,20,114.45,114.8,114.45,114.8,0
20081101|2008-05-20 13:30,20,114.55,114.55,114.55,114.55,0
20081101|2008-05-20 14:00,20,114,114,114,114,0
20081101|2008-05-21 06:00,21,114,114,113.35,113.35,0
20081101|2008-05-21 06:30,21,113.75,113.75,113.75,113.75,0
20081101|2008-05-21 07:30,21,113.5,113.5,113.5,113.5,0
20081101|2008-05-21 08:00,21,113.25,113.25,113.25,113.25,0
20081101|2008-05-21 10:30,21,113.5,113.5,113.5,113.5,0
20081101|2008-05-21 11:00,21,113.85,113.9,113.05,113.05,0
20081101|2008-05-21 11:30,21,113.5,113.5,113.5,113.5,0
20081101|2008-05-21 12:00,21,113.7,113.7,113.5,113.5,0
20081101|2008-05-21 13:30,21,113.5,113.5,113.5,113.5,0
20081101|2008-05-21 14:00,21,113.5,113.5,113.5,113.5,0
20081101|2008-05-21 16:00,21,113.5,113.5,113.5,113.5,0
20081101|2008-05-22 06:00,22,113.6,113.6,113.45,113.45,0
20081101|2008-05-22 08:30,22,113,113,113,113,0
20081101|2008-05-22 09:30,22,112.85,112.85,112.5,112.5,0
20081101|2008-05-22 10:30,22,112.3,112.5,112.3,112.4,0
20081101|2008-05-22 11:00,22,112.4,112.5,112.4,112.5,0
20081101|2008-05-22 12:00,22,112.1,112.1,112.1,112.1,0
20081101|2008-05-22 12:30,22,112.7,114.7,112.7,114.7,0
20081101|2008-05-22 13:00,22,114.7,114.7,114.7,114.7,0
20081101|2008-05-22 13:30,22,114.5,114.5,113.6,113.6,0
20081101|2008-05-22 16:30,22,112.35,112.35,112.35,112.35,0
20081101|2008-05-23 08:30,23,114.5,114.5,114.5,114.5,0
20081101|2008-05-23 09:00,23,113,113,113,113,0
20081101|2008-05-23 10:00,23,115.65,115.65,115.65,115.65,0
20081101|2008-05-23 10:30,23,116,116.6,116,116.6,0
20081101|2008-05-23 11:00,23,114,114,114,114,0
20081101|2008-05-23 12:00,23,113.9,113.9,113.9,113.9,0
20081101|2008-05-23 12:30,23,114,114.9,114,114.9,0
20081101|2008-05-23 13:00,23,114.5,114.5,114.5,114.5,0
20081101|2008-05-23 16:00,23,113.5,113.5,113.5,113.5,0
20081101|2008-05-26 13:00,26,113.5,113.5,113.5,113.5,0
20081101|2008-05-27 06:00,27,114.1,114.1,114.1,114.1,0
20081101|2008-05-27 08:00,27,114.4,114.4,114.4,114.4,0
20081101|2008-05-27 08:30,27,114.5,114.5,114.5,114.5,0
20081101|2008-05-27 11:00,27,114.75,114.75,114.75,114.75,0
20081101|2008-05-27 13:00,27,114.25,114.25,114.25,114.25,0
20081101|2008-05-27 13:30,27,113.55,113.55,113.55,113.55,0
20081101|2008-05-27 16:30,27,114.4,114.4,114.4,114.4,0
20081101|2008-05-28 07:00,28,113.9,113.9,113.9,113.9,0
20081101|2008-05-28 07:30,28,113.9,113.9,113.9,113.9,0
20081101|2008-05-28 08:00,28,114.75,114.75,114.75,114.75,0
20081101|2008-05-28 08:30,28,113.8,114.75,113.8,114.75,0
20081101|2008-05-28 09:00,28,114.6,114.6,114.6,114.6,0
20081101|2008-05-28 09:30,28,114.4,114.45,114.4,114.4,0
20081101|2008-05-28 10:00,28,114,114,114,114,0
20081101|2008-05-28 10:30,28,114,114,114,114,0
20081101|2008-05-28 11:00,28,112.75,112.75,112.5,112.5,0
20081101|2008-05-28 11:30,28,112.7,112.7,112.5,112.7,0
20081101|2008-05-28 12:00,28,113.2,113.25,113.2,113.25,0
20081101|2008-05-28 12:30,28,113,113.25,113,113.25,0
20081101|2008-05-28 13:00,28,113,113,113,113,0
20081101|2008-05-28 16:00,28,112.75,112.75,112.75,112.75,0
20081101|2008-05-29 06:00,29,112.5,112.5,112.25,112.25,0
20081101|2008-05-29 08:30,29,112.3,112.3,112.3,112.3,0
20081101|2008-05-29 09:00,29,112.3,112.6,111.1,111.1,0
20081101|2008-05-29 09:30,29,111.9,111.9,111.65,111.65,0
20081101|2008-05-29 11:30,29,111.75,111.75,111.7,111.7,0
20081101|2008-05-29 12:00,29,111.7,111.7,111.7,111.7,0
20081101|2008-05-29 12:30,29,113,113,112.8,112.8,0
20081101|2008-05-29 13:00,29,111.85,112.5,111.8,112.5,0
20081101|2008-05-29 16:00,29,112.25,112.25,112.25,112.25,0
20081101|2008-05-30 08:30,30,112,112,112,112,0
20081101|2008-05-30 09:00,30,115.4,115.75,115.4,115.75,0
20081101|2008-05-30 10:00,30,114.8,115,114.8,115,0
20081101|2008-05-30 11:30,30,115.7,115.7,115.7,115.7,0
20081101|2008-05-30 12:00,30,115.4,115.5,115.4,115.5,0
20081101|2008-05-30 12:30,30,116.3,116.3,116.3,116.3,0
20081101|2008-05-30 13:00,30,114.5,114.5,114.5,114.5,0
20081101|2008-05-30 16:30,30,115.45,115.45,115.45,115.45,0
20081101|2008-06-02 07:30,2,115.25,115.4,115.25,115.4,0
20081101|2008-06-02 08:30,2,115.85,115.85,115.85,115.85,0
20081101|2008-06-02 09:00,2,116.15,116.15,116.15,116.15,0
20081101|2008-06-02 10:00,2,115,115,115,115,0
20081101|2008-06-02 10:30,2,115.65,117.1,115.15,117.1,0
20081101|2008-06-02 12:00,2,115.25,115.25,115.25,115.25,0
20081101|2008-06-02 12:30,2,117.05,117.25,116.35,116.35,0
20081101|2008-06-02 16:30,2,116.05,116.05,116.05,116.05,0
20081101|2008-06-03 07:00,3,117.3,117.45,116.95,116.95,0
20081101|2008-06-03 08:30,3,116.6,116.6,116.55,116.55,0
20081101|2008-06-03 09:00,3,117.2,121,117.2,120.1,0
20081101|2008-06-03 10:00,3,118.5,118.5,118.45,118.45,0
20081101|2008-06-03 11:00,3,119.45,119.45,119.45,119.45,0
20081101|2008-06-03 12:00,3,118.45,118.45,118.45,118.45,0
20081101|2008-06-03 12:30,3,118.3,118.3,118.3,118.3,0
20081101|2008-06-03 16:30,3,118.4,118.4,118.4,118.4,0
20081101|2008-06-04 06:00,4,118.45,118.45,118.45,118.45,0
20081101|2008-06-04 08:00,4,117.4,117.4,117.4,117.4,0
20081101|2008-06-04 09:00,4,118.9,119.85,118.9,119.15,0
20081101|2008-06-04 09:30,4,119.15,119.15,118.85,118.85,0
20081101|2008-06-04 10:00,4,118.7,118.7,118.7,118.7,0
20081101|2008-06-04 10:30,4,119,119.05,119,119.05,0
20081101|2008-06-04 11:00,4,119.1,119.1,119.1,119.1,0
20081101|2008-06-04 11:30,4,118.9,119.1,118.9,119,0
20081101|2008-06-04 12:00,4,118.65,118.65,118.4,118.4,0
20081101|2008-06-04 12:30,4,118,118,118,118,0
20081101|2008-06-04 13:00,4,118.3,118.3,118.3,118.3,0
20081101|2008-06-04 17:00,5,118.3,118.3,118.3,118.3,0
20081101|2008-06-05 07:00,5,117.15,117.15,117.15,117.15,0
20081101|2008-06-05 08:30,5,119,119.1,119,119.1,0
20081101|2008-06-05 09:00,5,118.8,118.85,118.7,118.85,0
20081101|2008-06-05 09:30,5,118.5,120.2,118.5,120,0
20081101|2008-06-05 10:00,5,120,120,119.75,119.75,0
20081101|2008-06-05 10:30,5,120.05,120.2,119.9,119.9,0
20081101|2008-06-05 11:00,5,120.1,120.25,120,120.05,0
20081101|2008-06-05 11:30,5,120.05,120.05,119.75,119.75,0
20081101|2008-06-05 12:00,5,119.75,120.25,119.75,120.25,0
20081101|2008-06-05 12:30,5,120.15,120.3,120.15,120.3,0
20081101|2008-06-05 13:30,5,120.3,120.5,120.2,120.2,0
20081101|2008-06-05 14:00,5,120.4,120.4,120.4,120.4,0
20081101|2008-06-05 17:00,6,120.25,120.25,120.25,120.25,0
20081101|2008-06-06 08:00,6,120.75,121.15,120.75,121.15,0
20081101|2008-06-06 08:30,6,121.25,121.25,121.25,121.25,0
20081101|2008-06-06 09:30,6,121.15,121.5,121.15,121.45,0
20081101|2008-06-06 10:00,6,121.5,123.8,120.65,123.8,0
20081101|2008-06-06 10:30,6,121.75,122.65,121.65,122.65,0
20081101|2008-06-06 11:00,6,123,123,121.65,121.65,0
20081101|2008-06-06 12:00,6,123,123.3,123,123.3,0
20081101|2008-06-06 12:30,6,122.8,122.8,122.45,122.45,0
20081101|2008-06-06 14:00,6,122.7,122.7,122.7,122.7,0
20081101|2008-06-06 16:30,6,122.85,122.85,122.85,122.85,0
20081101|2008-06-09 06:30,9,123.9,123.9,123.9,123.9,0
20081101|2008-06-09 09:30,9,122.3,122.3,122.3,122.3,0
20081101|2008-06-09 10:00,9,121.1,121.1,119.05,119.85,0
20081101|2008-06-09 11:30,9,119.85,119.85,119.85,119.85,0
20081101|2008-06-09 12:00,9,120.4,120.4,120.4,120.4,0
20081101|2008-06-09 12:30,9,120.5,120.5,120.5,120.5,0
20081101|2008-06-09 13:00,9,120,120.35,120,120.35,0
20081101|2008-06-09 13:30,9,120.05,120.05,120.05,120.05,0
20081101|2008-06-09 14:00,9,120,120,120,120,0
20081101|2008-06-09 16:30,9,120.4,120.4,120.4,120.4,0
20081101|2008-06-10 07:30,10,119.7,119.7,119.7,119.7,0
20081101|2008-06-10 08:30,10,119.25,119.25,119.15,119.15,0
20081101|2008-06-10 09:00,10,119.2,120.1,119.2,120.1,0
20081101|2008-06-10 09:30,10,120.5,120.6,120.5,120.6,0
20081101|2008-06-10 10:00,10,120.25,120.25,120.25,120.25,0
20081101|2008-06-10 10:30,10,120.25,120.3,120.25,120.3,0
20081101|2008-06-10 11:00,10,120.35,120.35,120.1,120.1,0
20081101|2008-06-10 11:30,10,120.35,120.35,120.35,120.35,0
20081101|2008-06-10 12:00,10,120.6,120.6,120.6,120.6,0
20081101|2008-06-10 12:30,10,121.6,122.95,121.6,122.95,0
20081101|2008-06-10 13:00,10,121.8,121.8,121.8,121.8,0
20081101|2008-06-10 16:30,10,121.9,121.9,121.9,121.9,0
20081101|2008-06-11 07:00,11,121.75,121.75,121.75,121.75,0
20081101|2008-06-11 08:30,11,122.5,122.5,121.75,121.75,0
20081101|2008-06-11 09:00,11,122.25,122.25,121.75,122.2,0
20081101|2008-06-11 11:30,11,120.5,120.5,120.5,120.5,0
20081101|2008-06-11 12:00,11,120.05,121.35,120,121.35,0
20081101|2008-06-11 12:30,11,121.35,121.35,121.35,121.35,0
20081101|2008-06-11 17:00,12,121.3,121.3,121.3,121.3,0
20081101|2008-06-12 06:00,12,121.2,121.2,120.3,120.3,0
20081101|2008-06-12 07:30,12,121,121,121,121,0
20081101|2008-06-12 08:00,12,121.05,121.05,120.35,120.35,0
20081101|2008-06-12 08:30,12,120.6,120.6,120.6,120.6,0
20081101|2008-06-12 09:00,12,120.6,121.45,120.6,121.45,0
20081101|2008-06-12 10:00,12,121.25,121.25,120.75,120.75,0
20081101|2008-06-12 10:30,12,120.45,120.45,120.45,120.45,0
20081101|2008-06-12 11:00,12,120.45,120.45,120.45,120.45,0
20081101|2008-06-12 12:00,12,120,120.3,119.9,120.25,0
20081101|2008-06-12 18:00,13,120.2,120.2,120.2,120.2,0
20081101|2008-06-13 08:30,13,120,120,119.7,119.7,0
20081101|2008-06-13 09:00,13,119.7,120,119.7,119.7,0
20081101|2008-06-13 09:30,13,119.7,119.8,119.7,119.8,0
20081101|2008-06-13 10:00,13,119.8,120,119.8,119.9,0
20081101|2008-06-13 10:30,13,119.9,119.9,119.9,119.9,0
20081101|2008-06-13 11:00,13,119.45,119.45,118.95,119,0
20081101|2008-06-13 11:30,13,119,119,119,119,0
20081101|2008-06-13 12:00,13,119.05,119.05,118.5,118.5,0
20081101|2008-06-13 12:30,13,118.95,119,118.95,119,0
20081101|2008-06-13 13:00,13,118.5,119,118.35,119,0
20081101|2008-06-13 13:30,13,119,119.25,119,119.25,0
20081101|2008-06-13 16:30,13,118.5,118.5,118.5,118.5,0
20081101|2008-06-16 08:00,16,119,119,119,119,0
20081101|2008-06-16 09:00,16,119.05,119.6,119.05,119.35,0
20081101|2008-06-16 09:30,16,119.3,119.3,119.3,119.3,0
20081101|2008-06-16 10:00,16,118.9,118.9,117.8,117.8,0
20081101|2008-06-16 12:30,16,118.15,118.65,118.1,118.65,0
20081101|2008-06-16 16:30,16,118.2,118.2,118.2,118.2,0
20081101|2008-06-17 06:00,17,117.9,117.9,117.9,117.9,0
20081101|2008-06-17 08:30,17,119.3,119.3,119.3,119.3,0
20081101|2008-06-17 09:00,17,119.8,121,119.1,121,0
20081101|2008-06-17 09:30,17,121.25,122.4,121.25,122.4,0
20081101|2008-06-17 10:30,17,120.45,121.05,120.45,121.05,0
20081101|2008-06-17 11:30,17,121,121.4,121,121.4,0
20081101|2008-06-17 12:00,17,121.25,121.25,121.25,121.25,0
20081101|2008-06-17 12:30,17,120.55,120.55,120.55,120.55,0
20081101|2008-06-17 13:30,17,121.2,121.2,121.2,121.2,0
20081101|2008-06-17 16:00,17,120.8,120.8,120.8,120.8,0
20081101|2008-06-18 08:00,18,121.8,121.8,121.8,121.8,0
20081101|2008-06-18 08:30,18,121.05,121.05,120.65,120.75,0
20081101|2008-06-18 09:00,18,117.5,119.9,117,119.05,0
20081101|2008-06-18 09:30,18,119.05,119.4,118.65,119,0
20081101|2008-06-18 10:00,18,118.6,118.65,118.35,118.55,0
20081101|2008-06-18 10:30,18,118.3,118.5,118.3,118.5,0
20081101|2008-06-18 11:00,18,118.6,118.6,118.5,118.5,0
20081101|2008-06-18 11:30,18,118.2,118.6,118.2,118.6,0
20081101|2008-06-18 12:00,18,118.35,118.35,118.05,118.2,0
20081101|2008-06-18 12:30,18,118.65,118.65,118.65,118.65,0
20081101|2008-06-18 13:00,18,118.3,118.3,118.3,118.3,0
20081101|2008-06-18 14:00,18,118.65,118.65,118.65,118.65,0
20081101|2008-06-18 16:30,18,118.55,118.55,118.55,118.55,0
20081101|2008-06-19 06:30,19,119,119,119,119,0
20081101|2008-06-19 07:30,19,118,118.4,118,118,0
20081101|2008-06-19 08:00,19,118.2,118.2,118,118,0
20081101|2008-06-19 08:30,19,117.8,117.8,117.1,117.1,0
20081101|2008-06-19 09:00,19,117.5,117.5,116.5,116.5,0
20081101|2008-06-19 09:30,19,116.65,116.65,114.5,114.8,0
20081101|2008-06-19 10:00,19,114.65,114.75,113.75,114.3,0
20081101|2008-06-19 10:30,19,114.15,114.25,113.6,113.65,0
20081101|2008-06-19 11:00,19,113.8,113.8,113.3,113.3,0
20081101|2008-06-19 11:30,19,113.7,113.8,113.2,113.65,0
20081101|2008-06-19 12:00,19,113.75,114.1,113.25,114.1,0
20081101|2008-06-19 12:30,19,114.15,114.15,113,113,0
20081101|2008-06-19 13:00,19,113.4,113.4,113.4,113.4,0
20081101|2008-06-19 13:30,19,114.5,114.5,114.5,114.5,0
20081101|2008-06-19 14:00,19,114.5,114.5,114.5,114.5,0
20081101|2008-06-19 16:30,19,113.85,113.85,113.85,113.85,0
20081101|2008-06-20 06:00,20,114,114,114,114,0
20081101|2008-06-20 06:30,20,114,114,113.15,113.35,0
20081101|2008-06-20 07:00,20,113.25,113.25,113.25,113.25,0
20081101|2008-06-20 07:30,20,113.35,113.55,113.35,113.55,0
20081101|2008-06-20 08:00,20,114.05,114.15,114.05,114.15,0
20081101|2008-06-20 09:30,20,114.5,114.5,114.5,114.5,0
20081101|2008-06-20 10:00,20,114.6,114.6,114.5,114.5,0
20081101|2008-06-20 10:30,20,114.8,115.6,114.8,115.6,0
20081101|2008-06-20 11:00,20,115.65,115.65,115.65,115.65,0
20081101|2008-06-20 11:30,20,115.45,115.9,115.45,115.85,0
20081101|2008-06-20 12:00,20,116.15,116.15,116.15,116.15,0
20081101|2008-06-20 12:30,20,116.05,116.1,116.05,116.1,0
20081101|2008-06-20 13:30,20,116.2,116.7,116.2,116.7,0
20081101|2008-06-20 16:30,20,116.3,116.3,116.3,116.3,0
20081101|2008-06-23 08:00,23,115.75,115.75,115.75,115.75,0
20081101|2008-06-23 08:30,23,115.9,115.9,115.9,115.9,0
20081101|2008-06-23 09:30,23,116.35,116.7,116.35,116.7,0
20081101|2008-06-23 10:30,23,116.7,116.7,116.7,116.7,0
20081101|2008-06-23 11:30,23,116.7,116.7,116.65,116.65,0
20081101|2008-06-23 12:00,23,116.35,116.4,116.35,116.4,0
20081101|2008-06-23 12:30,23,116.4,116.95,116.4,116.95,0
20081101|2008-06-23 13:00,23,116.3,116.3,116.2,116.2,0
20081101|2008-06-23 16:30,23,116.4,116.4,116.4,116.4,0
20081101|2008-06-24 07:30,24,116.4,116.4,116.3,116.3,0
20081101|2008-06-24 08:30,24,117,117,116.9,116.9,0
20081101|2008-06-24 09:00,24,116.7,117.85,116.7,117.85,0
20081101|2008-06-24 09:30,24,116.3,116.45,116.3,116.45,0
20081101|2008-06-24 10:00,24,116.5,116.5,116.5,116.5,0
20081101|2008-06-24 11:30,24,116.5,116.5,116.5,116.5,0
20081101|2008-06-24 12:30,24,116.65,116.75,116.5,116.5,0
20081101|2008-06-24 13:00,24,116.75,116.75,116.5,116.5,0
20081101|2008-06-24 13:30,24,117,117,117,117,0
20081101|2008-06-24 16:30,24,116.65,116.65,116.65,116.65,0
20081101|2008-06-25 07:30,25,116.1,116.1,116.1,116.1,0
20081101|2008-06-25 08:00,25,116.6,116.9,115.85,115.85,0
20081101|2008-06-25 08:30,25,116.9,116.9,116.9,116.9,0
20081101|2008-06-25 09:30,25,116.35,116.35,116,116,0
20081101|2008-06-25 10:00,25,116.05,116.1,116.05,116.1,0
20081101|2008-06-25 12:00,25,116,116,115.75,115.75,0
20081101|2008-06-25 12:30,25,116,116,116,116,0
20081101|2008-06-25 13:00,25,116,116,115.9,116,0
20081101|2008-06-25 13:30,25,116.25,116.25,116.1,116.15,0
20081101|2008-06-25 14:00,25,115.85,115.85,115.75,115.8,0
20081101|2008-06-25 16:00,25,115.8,115.8,115.8,115.8,0
20081101|2008-06-26 07:00,26,116.6,116.6,116.6,116.6,0
20081101|2008-06-26 08:00,26,117,117.4,117,117.4,0
20081101|2008-06-26 08:30,26,117.3,117.65,116.85,117.65,0
20081101|2008-06-26 09:00,26,116.85,117.15,116.5,116.6,0
20081101|2008-06-26 09:30,26,116.6,117,116.6,117,0
20081101|2008-06-26 10:00,26,116.35,116.35,116.25,116.25,0
20081101|2008-06-26 10:30,26,116.5,116.7,116.5,116.5,0
20081101|2008-06-26 11:00,26,116.5,116.5,116.3,116.3,0
20081101|2008-06-26 11:30,26,116.5,116.8,116.45,116.5,0
20081101|2008-06-26 13:00,26,116.4,116.45,116.4,116.45,0
20081101|2008-06-26 13:30,26,116.65,116.65,116.65,116.65,0
20081101|2008-06-26 16:30,26,116.4,116.4,116.4,116.4,0
20081101|2008-06-27 08:00,27,117.05,117.05,117.05,117.05,0
20081101|2008-06-27 08:30,27,117.05,117.05,117.05,117.05,0
20081101|2008-06-27 09:00,27,117.05,117.05,117.05,117.05,0
20081101|2008-06-27 09:30,27,117.25,117.25,117.25,117.25,0
20081101|2008-06-27 10:00,27,117.45,117.45,117.45,117.45,0
20081101|2008-06-27 10:30,27,117.5,117.75,117.5,117.75,0
20081101|2008-06-27 11:00,27,117.15,117.15,117.15,117.15,0
20081101|2008-06-27 11:30,27,117.05,117.05,116.75,116.75,0
20081101|2008-06-27 12:00,27,116.9,117.25,116.9,117.25,0
20081101|2008-06-27 12:30,27,117.25,117.25,117.25,117.25,0
20081101|2008-06-27 16:00,27,117.05,117.05,117.05,117.05,0
20081101|2008-06-30 06:00,30,117.4,117.4,116.5,116.5,0
20081101|2008-06-30 06:30,30,116.55,116.75,116.55,116.75,0
20081101|2008-06-30 07:00,30,117.8,117.95,117.8,117.8,0
20081101|2008-06-30 07:30,30,117.6,117.95,117.5,117.75,0
20081101|2008-06-30 08:00,30,118.35,120.5,118.35,120,0
20081101|2008-06-30 08:30,30,119.5,119.95,119.45,119.85,0
20081101|2008-06-30 09:00,30,119.6,120.5,119.25,120.5,0
20081101|2008-06-30 09:30,30,119.45,121.35,119.45,121.25,0
20081101|2008-06-30 10:00,30,121.25,121.25,120.7,120.7,0
20081101|2008-06-30 10:30,30,120.55,121.2,120.55,121.2,0
20081101|2008-06-30 11:00,30,121.2,121.4,121,121,0
20081101|2008-06-30 11:30,30,121.4,124.7,121.4,124.5,0
20081101|2008-06-30 12:00,30,125,125.5,123.5,125.5,0
20081101|2008-06-30 12:30,30,125.75,125.75,125.05,125.1,0
20081101|2008-06-30 13:00,30,126,127.05,126,127,0
20081101|2008-06-30 13:30,30,127,127,127,127,0
20081101|2008-06-30 14:00,30,127,127,127,127,0
20081101|2008-06-30 16:30,30,125.75,125.75,125.75,125.75,0
20081101|2008-07-01 06:00,1,127.2,128,127.1,127.4,0
20081101|2008-07-01 06:30,1,127.8,127.95,127.8,127.95,0
20081101|2008-07-01 07:00,1,127.85,128.55,127.85,128,0
20081101|2008-07-01 07:30,1,128,128.55,127.6,127.65,0
20081101|2008-07-01 08:00,1,127.65,128,127.5,127.75,0
20081101|2008-07-01 08:30,1,127.75,128.05,127.55,128,0
20081101|2008-07-01 09:00,1,127.9,130.5,126.55,127.75,0
20081101|2008-07-01 09:30,1,128.5,128.6,127.5,128.6,0
20081101|2008-07-01 10:00,1,128.3,129.5,128.3,128.45,0
20081101|2008-07-01 10:30,1,129.05,129.75,128.85,128.85,0
20081101|2008-07-01 11:00,1,129.7,130.1,129.7,130.1,0
20081101|2008-07-01 11:30,1,130.45,131.35,130.45,131.35,0
20081101|2008-07-01 12:00,1,131.35,133.5,131.35,133.5,0
20081101|2008-07-01 12:30,1,131.35,132,131.35,132,0
20081101|2008-07-01 13:00,1,133.8,134,133.8,134,0
20081101|2008-07-01 13:30,1,133.25,133.25,132,132,0
20081101|2008-07-01 14:00,1,131.65,131.65,131.65,131.65,0
20081101|2008-07-01 17:00,2,135.05,135.05,135.05,135.05,0
20081101|2008-07-02 06:00,2,133.95,133.95,132.45,132.45,0
20081101|2008-07-02 06:30,2,132.7,133.25,132.7,133.25,0
20081101|2008-07-02 07:00,2,133.45,133.45,133.2,133.2,0
20081101|2008-07-02 07:30,2,133.5,134,133.5,134,0
20081101|2008-07-02 08:00,2,134,134.1,133.8,134,0
20081101|2008-07-02 08:30,2,134,134.5,133.05,133.05,0
20081101|2008-07-02 09:00,2,132.9,133.2,132.8,132.8,0
20081101|2008-07-02 09:30,2,133,133,132.4,132.4,0
20081101|2008-07-02 10:00,2,132.45,132.45,130.75,131.7,0
20081101|2008-07-02 10:30,2,131.7,132,130.65,131.6,0
20081101|2008-07-02 11:00,2,131.9,132,131.85,131.85,0
20081101|2008-07-02 11:30,2,132,132,131.7,131.75,0
20081101|2008-07-02 12:00,2,131.85,132.2,131.8,131.9,0
20081101|2008-07-02 12:30,2,132.4,132.4,130.5,130.5,0
20081101|2008-07-02 13:30,2,131.8,132.2,131.8,132.2,0
20081101|2008-07-02 14:00,2,132.05,132.05,132.05,132.05,0
20081101|2008-07-02 16:30,2,132.2,132.2,132.2,132.2,0
20081101|2008-07-03 06:00,3,131.4,132.05,131.4,131.75,0
20081101|2008-07-03 06:30,3,131.45,132.35,131.45,132.35,0
20081101|2008-07-03 07:30,3,132,132,132,132,0
20081101|2008-07-03 08:00,3,130.05,130.25,130,130.25,0
20081101|2008-07-03 08:30,3,130.75,132,130.75,131.6,0
20081101|2008-07-03 09:00,3,131.8,131.8,131.5,131.75,0
20081101|2008-07-03 09:30,3,132,132,131.6,131.75,0
20081101|2008-07-03 10:00,3,131.8,132,131.8,132,0
20081101|2008-07-03 10:30,3,133,133.75,132.7,132.95,0
20081101|2008-07-03 11:00,3,133.25,133.6,132.95,133.05,0
20081101|2008-07-03 11:30,3,133,133,133,133,0
20081101|2008-07-03 12:00,3,133,133,132.5,132.5,0
20081101|2008-07-03 12:30,3,133,133,133,133,0
20081101|2008-07-03 15:00,3,132.9,132.9,132.9,132.9,0
20081101|2008-07-04 12:30,4,132.9,132.9,132.9,132.9,0
20081101|2008-07-07 06:00,7,132.5,139.3,131,131,0
20081101|2008-07-07 07:00,7,132.4,132.9,131.25,131.25,0
20081101|2008-07-07 08:30,7,131.1,131.1,131,131,0
20081101|2008-07-07 09:00,7,131.95,132,131.5,131.9,0
20081101|2008-07-07 09:30,7,131.75,132.7,131.7,132.55,0
20081101|2008-07-07 10:00,7,132.95,133,132.95,132.95,0
20081101|2008-07-07 10:30,7,132,133.2,131.85,133.2,0
20081101|2008-07-07 11:30,7,132,132.05,131.5,132,0
20081101|2008-07-07 12:00,7,133.15,133.55,133.15,133.55,0
20081101|2008-07-07 12:30,7,132.5,132.5,132,132.2,0
20081101|2008-07-07 13:00,7,131.9,131.9,131.3,131.3,0
20081101|2008-07-07 13:30,7,130.75,130.75,130.75,130.75,0
20081101|2008-07-07 14:00,7,130.05,130.05,130,130,0
20081101|2008-07-07 16:00,7,132.8,132.8,132.8,132.8,0
20081101|2008-07-08 06:00,8,129.75,129.75,129.75,129.75,0
20081101|2008-07-08 06:30,8,129.4,129.4,129.4,129.4,0
20081101|2008-07-08 07:00,8,129.5,129.5,129,129,0
20081101|2008-07-08 07:30,8,128,128.25,127.5,128.25,0
20081101|2008-07-08 08:30,8,128.5,128.5,128.5,128.5,0
20081101|2008-07-08 09:00,8,127.2,128.35,126.75,127.95,0
20081101|2008-07-08 09:30,8,128.2,130,128.2,129.5,0
20081101|2008-07-08 10:00,8,130.05,130.05,129.5,130,0
20081101|2008-07-08 10:30,8,129.25,129.4,129.25,129.4,0
20081101|2008-07-08 12:00,8,128.9,129.2,128.9,129.1,0
20081101|2008-07-08 12:30,8,129.15,129.15,129.15,129.15,0
20081101|2008-07-08 13:00,8,129.6,129.6,129,129,0
20081101|2008-07-08 16:30,8,129.35,129.35,129.35,129.35,0
20081101|2008-07-09 07:30,9,129.35,129.35,128.5,128.5,0
20081101|2008-07-09 08:30,9,129.7,130,129.7,130,0
20081101|2008-07-09 09:00,9,131.15,131.9,131.15,131.9,0
20081101|2008-07-09 09:30,9,131.75,132.05,131.75,132.05,0
20081101|2008-07-09 10:00,9,132.45,132.45,131.75,131.75,0
20081101|2008-07-09 10:30,9,131.5,132.55,131.5,132.55,0
20081101|2008-07-09 11:00,9,132.7,132.7,132.45,132.7,0
20081101|2008-07-09 11:30,9,132.75,132.75,132.75,132.75,0
20081101|2008-07-09 12:00,9,133,133,133,133,0
20081101|2008-07-09 12:30,9,132.25,132.25,131.45,131.45,0
20081101|2008-07-09 13:00,9,132.3,132.3,132.3,132.3,0
20081101|2008-07-09 16:30,9,132.3,132.3,132.3,132.3,0
20081101|2008-07-10 09:30,10,132.4,132.4,132.4,132.4,0
20081101|2008-07-10 10:00,10,132.4,132.75,132.4,132.75,0
20081101|2008-07-10 10:30,10,132.75,132.75,132.75,132.75,0
20081101|2008-07-10 11:00,10,132.4,132.9,132.4,132.9,0
20081101|2008-07-10 11:30,10,132.4,132.4,132.3,132.3,0
20081101|2008-07-10 12:00,10,132.2,132.2,132.2,132.2,0
20081101|2008-07-10 16:30,10,132.4,132.4,132.4,132.4,0
20081101|2008-07-11 06:30,11,132.65,133.35,132.65,133.35,0
20081101|2008-07-11 07:00,11,133.2,133.2,133.2,133.2,0
20081101|2008-07-11 08:00,11,132.05,132.3,132.05,132.3,0
20081101|2008-07-11 08:30,11,132.7,133,131.95,131.95,0
20081101|2008-07-11 09:00,11,132.95,132.95,132.95,132.95,0
20081101|2008-07-11 10:00,11,132.3,132.3,129,129,0
20081101|2008-07-11 10:30,11,129.8,129.8,129.7,129.7,0
20081101|2008-07-11 11:00,11,130,130.35,129.65,130.35,0
20081101|2008-07-11 11:30,11,128.45,128.45,126.75,126.75,0
20081101|2008-07-11 12:00,11,126,127.65,126,126.3,0
20081101|2008-07-11 12:30,11,126.15,126.15,124,125,0
20081101|2008-07-11 13:00,11,126.65,126.65,126.4,126.4,0
20081101|2008-07-11 14:00,11,125.75,125.75,125.75,125.75,0
20081101|2008-07-11 16:30,11,126.65,126.65,126.65,126.65,0
20081101|2008-07-14 06:00,14,128.4,128.4,128.25,128.25,0
20081101|2008-07-14 07:00,14,128.5,128.5,128.5,128.5,0
20081101|2008-07-14 07:30,14,129,129.2,129,129.2,0
20081101|2008-07-14 08:00,14,129.2,129.25,129.2,129.25,0
20081101|2008-07-14 08:30,14,128.5,128.95,128.5,128.95,0
20081101|2008-07-14 09:00,14,128.7,129.15,128.7,129.15,0
20081101|2008-07-14 09:30,14,129.25,129.4,129.15,129.4,0
20081101|2008-07-14 10:00,14,130.75,130.75,130.5,130.6,0
20081101|2008-07-14 10:30,14,131.2,131.2,130.95,130.95,0
20081101|2008-07-14 11:00,14,131,131.4,131,131.4,0
20081101|2008-07-14 11:30,14,131.15,131.4,131.15,131.4,0
20081101|2008-07-14 12:00,14,131.4,131.4,131,131,0
20081101|2008-07-14 13:00,14,131,131,131,131,0
20081101|2008-07-14 16:30,14,131,131,131,131,0
20081101|2008-07-15 07:30,15,130.7,130.7,130.7,130.7,0
20081101|2008-07-15 08:30,15,130.55,130.7,130.55,130.7,0
20081101|2008-07-15 09:00,15,130.4,130.5,130.4,130.5,0
20081101|2008-07-15 09:30,15,130.3,130.3,129.8,129.8,0
20081101|2008-07-15 10:00,15,128.5,128.5,128.5,128.5,0
20081101|2008-07-15 10:30,15,128.6,128.6,128.6,128.6,0
20081101|2008-07-15 11:30,15,127.7,127.7,127.7,127.7,0
20081101|2008-07-15 12:00,15,127.55,127.55,127,127.15,0
20081101|2008-07-15 12:30,15,127.45,127.5,127.45,127.5,0
20081101|2008-07-15 13:30,15,127.5,127.5,127.5,127.5,0
20081101|2008-07-15 16:00,15,127.9,127.9,127.9,127.9,0
20081101|2008-07-16 06:00,16,127.6,127.6,127.5,127.5,0
20081101|2008-07-16 06:30,16,127.5,127.5,127.5,127.5,0
20081101|2008-07-16 07:30,16,127.45,127.45,127.1,127.1,0
20081101|2008-07-16 08:00,16,127.5,127.5,127.5,127.5,0
20081101|2008-07-16 08:30,16,127.5,127.7,127.5,127.7,0
20081101|2008-07-16 09:30,16,126.65,126.65,126.25,126.25,0
20081101|2008-07-16 10:00,16,126.35,127.05,126.35,127.05,0
20081101|2008-07-16 10:30,16,127.95,127.95,127.95,127.95,0
20081101|2008-07-16 12:00,16,126.85,126.85,126.85,126.85,0
20081101|2008-07-16 12:30,16,126.7,126.7,126.7,126.7,0
20081101|2008-07-16 13:00,16,127.1,127.1,127.1,127.1,0
20081101|2008-07-16 14:00,16,127.05,127.05,127.05,127.05,0
20081101|2008-07-16 16:30,16,127,127,127,127,0
20081101|2008-07-17 06:30,17,127,127,126.75,126.75,0
20081101|2008-07-17 07:30,17,127.3,127.3,127.3,127.3,0
20081101|2008-07-17 08:00,17,126.95,128.2,126.9,128.2,0
20081101|2008-07-17 09:00,17,127.75,128.15,127.75,128.15,0
20081101|2008-07-17 10:00,17,128,128,128,128,0
20081101|2008-07-17 10:30,17,128.05,128.25,127.35,128.25,0
20081101|2008-07-17 11:00,17,128,128,128,128,0
20081101|2008-07-17 11:30,17,128.2,128.2,128,128.2,0
20081101|2008-07-17 12:00,17,128.45,128.45,127.8,127.8,0
20081101|2008-07-17 13:00,17,128.25,128.25,128.25,128.25,0
20081101|2008-07-17 13:30,17,128.6,128.7,128.6,128.7,0
20081101|2008-07-17 16:30,17,128.35,128.35,128.35,128.35,0
20081101|2008-07-18 06:00,18,128.3,128.3,128.3,128.3,0
20081101|2008-07-18 06:30,18,128.3,128.3,128.3,128.3,0
20081101|2008-07-18 07:00,18,128.3,128.3,128.3,128.3,0
20081101|2008-07-18 07:30,18,128.4,128.4,128.4,128.4,0
20081101|2008-07-18 08:30,18,128.15,128.15,128.15,128.15,0
20081101|2008-07-18 09:00,18,128.6,129.2,128.6,129.2,0
20081101|2008-07-18 09:30,18,129.3,130,129.3,129.75,0
20081101|2008-07-18 10:00,18,130,130.1,130,130.1,0
20081101|2008-07-18 10:30,18,130.1,130.55,130.1,130.1,0
20081101|2008-07-18 11:00,18,130.05,130.05,130.05,130.05,0
20081101|2008-07-18 12:00,18,130,130,129.55,129.75,0
20081101|2008-07-18 12:30,18,129.75,129.95,129.75,129.95,0
20081101|2008-07-18 13:00,18,130,130.1,130,130.05,0
20081101|2008-07-18 13:30,18,129.4,129.4,129.4,129.4,0
20081101|2008-07-18 14:00,18,128.75,128.75,128.75,128.75,0
20081101|2008-07-18 16:00,18,129.65,129.65,129.65,129.65,0
20081101|2008-07-21 07:30,21,130.5,130.5,130.45,130.45,0
20081101|2008-07-21 08:00,21,130.25,130.25,130.25,130.25,0
20081101|2008-07-21 09:00,21,130.2,130.25,130,130.25,0
20081101|2008-07-21 09:30,21,130.25,130.25,130,130,0
20081101|2008-07-21 10:00,21,130,130.25,130,130.25,0
20081101|2008-07-21 10:30,21,130.35,130.35,130.35,130.35,0
20081101|2008-07-21 11:00,21,130.35,130.6,130.35,130.6,0
20081101|2008-07-21 11:30,21,130.5,130.6,130.5,130.6,0
20081101|2008-07-21 12:00,21,130.6,131.1,130.6,131.05,0
20081101|2008-07-21 12:30,21,131,131,131,131,0
20081101|2008-07-21 13:00,21,131.2,131.2,131.2,131.2,0
20081101|2008-07-21 13:30,21,131,131,131,131,0
20081101|2008-07-21 14:00,21,131.2,131.2,131.2,131.2,0
20081101|2008-07-21 16:30,21,131.05,131.05,131.05,131.05,0
20081101|2008-07-22 06:00,22,129.65,131.35,129.65,131.35,0
20081101|2008-07-22 07:30,22,130,130,129.95,129.95,0
20081101|2008-07-22 08:30,22,130.1,130.1,130.1,130.1,0
20081101|2008-07-22 09:00,22,130.8,131.5,130.65,130.65,0
20081101|2008-07-22 09:30,22,130.55,130.55,130,130,0
20081101|2008-07-22 10:00,22,130,130,125.9,126,0
20081101|2008-07-22 10:30,22,127,127.1,127,127.1,0
20081101|2008-07-22 11:00,22,127.25,127.9,127.2,127.9,0
20081101|2008-07-22 12:00,22,127.2,130.15,127,127.25,0
20081101|2008-07-22 12:30,22,127.5,127.5,127.35,127.35,0
20081101|2008-07-22 13:00,22,127.3,127.3,127.3,127.3,0
20081101|2008-07-22 16:30,22,127.5,127.5,127.5,127.5,0
20081101|2008-07-23 06:30,23,126.8,126.8,126.8,126.8,0
20081101|2008-07-23 07:00,23,126.85,126.85,126.8,126.8,0
20081101|2008-07-23 09:00,23,128,128.15,127.55,127.55,0
20081101|2008-07-23 09:30,23,128.2,128.25,128,128,0
20081101|2008-07-23 10:00,23,127.95,127.95,126.95,127.6,0
20081101|2008-07-23 10:30,23,127.05,127.1,126.9,127.1,0
20081101|2008-07-23 11:00,23,127.55,127.55,127.55,127.55,0
20081101|2008-07-23 12:00,23,127.15,127.2,126.65,126.65,0
20081101|2008-07-23 12:30,23,126.1,126.2,126.1,126.1,0
20081101|2008-07-23 13:00,23,126.1,126.1,126.1,126.1,0
20081101|2008-07-23 13:30,23,126.1,126.25,126.1,126.25,0
20081101|2008-07-23 17:00,24,126.35,126.35,126.35,126.35,0
20081101|2008-07-24 06:00,24,125.85,125.85,124,124.65,0
20081101|2008-07-24 06:30,24,124.7,124.7,124.5,124.5,0
20081101|2008-07-24 07:00,24,124.6,125.25,124.5,125.25,0
20081101|2008-07-24 07:30,24,125.4,125.4,125.25,125.25,0
20081101|2008-07-24 08:00,24,125.5,125.5,125.3,125.3,0
20081101|2008-07-24 09:00,24,124.4,124.4,121.75,121.75,0
20081101|2008-07-24 09:30,24,121.75,121.75,118.5,118.5,0
20081101|2008-07-24 10:00,24,118.5,119.5,118.25,119.5,0
20081101|2008-07-24 10:30,24,119.35,119.7,119.35,119.7,0
20081101|2008-07-24 11:30,24,119.1,119.1,119.1,119.1,0
20081101|2008-07-24 12:00,24,119.5,119.5,118.7,118.7,0
20081101|2008-07-24 12:30,24,118.4,118.85,118.4,118.85,0
20081101|2008-07-24 13:30,24,118.9,118.9,117.6,117.6,0
20081101|2008-07-24 14:00,24,118.15,118.15,118.15,118.15,0
20081101|2008-07-24 16:30,24,118.25,118.25,118.25,118.25,0
20081101|2008-07-25 06:00,25,118.15,118.2,118.15,118.15,0
20081101|2008-07-25 07:00,25,118.2,118.6,118.05,118.05,0
20081101|2008-07-25 08:00,25,118.5,118.5,118.5,118.5,0
20081101|2008-07-25 08:30,25,118.5,118.5,118.15,118.15,0
20081101|2008-07-25 09:00,25,118.1,118.1,117.55,117.55,0
20081101|2008-07-25 09:30,25,117.6,117.6,117,117,0
20081101|2008-07-25 10:00,25,117.25,117.25,116.4,117.2,0
20081101|2008-07-25 10:30,25,117.2,117.25,116.7,116.7,0
20081101|2008-07-25 11:00,25,116.95,116.95,116.7,116.95,0
20081101|2008-07-25 11:30,25,116.95,116.95,116.95,116.95,0
20081101|2008-07-25 12:00,25,117.35,117.35,116.45,116.45,0
20081101|2008-07-25 12:30,25,116.4,116.4,116.4,116.4,0
20081101|2008-07-25 13:00,25,116.45,116.45,116.35,116.35,0
20081101|2008-07-25 13:30,25,116.6,116.6,116.6,116.6,0
20081101|2008-07-25 14:00,25,116.5,116.5,116.35,116.35,0
20081101|2008-07-25 16:30,25,116.45,116.45,116.45,116.45,0
20081101|2008-07-28 06:00,28,116.7,116.7,116,116.2,0
20081101|2008-07-28 07:00,28,116.35,116.75,116.35,116.75,0
20081101|2008-07-28 07:30,28,116.75,116.75,116.75,116.75,0
20081101|2008-07-28 08:00,28,116.05,116.35,116.05,116.1,0
20081101|2008-07-28 08:30,28,116.35,116.35,116.35,116.35,0
20081101|2008-07-28 09:00,28,116.25,116.55,116.25,116.55,0
20081101|2008-07-28 09:30,28,116.05,116.05,115.5,115.5,0
20081101|2008-07-28 10:00,28,115.8,115.8,115.7,115.7,0
20081101|2008-07-28 10:30,28,115.4,115.6,115.4,115.6,0
20081101|2008-07-28 11:00,28,115.4,115.7,115.35,115.35,0
20081101|2008-07-28 11:30,28,115.35,115.35,115.3,115.3,0
20081101|2008-07-28 12:00,28,115.4,115.75,114.9,114.9,0
20081101|2008-07-28 13:00,28,115.25,115.25,115,115,0
20081101|2008-07-28 16:30,28,115.25,115.25,115.25,115.25,0
20081101|2008-07-29 07:00,29,116.4,116.4,116.4,116.4,0
20081101|2008-07-29 08:00,29,115.1,115.1,114.85,114.85,0
20081101|2008-07-29 08:30,29,114.55,116,114.55,116,0
20081101|2008-07-29 09:00,29,115.3,115.3,112.7,112.85,0
20081101|2008-07-29 09:30,29,112.75,112.95,112.6,112.7,0
20081101|2008-07-29 10:00,29,112.8,112.8,111.75,111.75,0
20081101|2008-07-29 10:30,29,111.75,112.15,111.5,112.15,0
20081101|2008-07-29 11:00,29,112.15,112.35,112,112.2,0
20081101|2008-07-29 11:30,29,112.2,112.45,112.2,112.3,0
20081101|2008-07-29 12:00,29,112.3,113.15,112.3,112.3,0
20081101|2008-07-29 13:00,29,112.85,112.85,112.85,112.85,0
20081101|2008-07-29 14:00,29,112.3,112.3,112.3,112.3,0
20081101|2008-07-29 16:30,29,113.25,113.25,113.25,113.25,0
20081101|2008-07-30 06:00,30,113.3,113.3,112.45,113,0
20081101|2008-07-30 06:30,30,113.5,113.5,113.3,113.3,0
20081101|2008-07-30 07:30,30,113.3,113.3,113.3,113.3,0
20081101|2008-07-30 08:00,30,113.3,113.65,113.3,113.3,0
20081101|2008-07-30 08:30,30,113.3,113.35,113.25,113.25,0
20081101|2008-07-30 09:00,30,113.1,113.35,113.1,113.35,0
20081101|2008-07-30 09:30,30,113.2,113.4,112.8,113.4,0
20081101|2008-07-30 10:00,30,113.4,113.4,113.1,113.1,0
20081101|2008-07-30 10:30,30,113.35,113.4,113,113.3,0
20081101|2008-07-30 11:00,30,113,113,112.4,112.4,0
20081101|2008-07-30 11:30,30,112.5,112.5,112.45,112.5,0
20081101|2008-07-30 12:00,30,112.4,112.4,111.4,111.4,0
20081101|2008-07-30 12:30,30,111.8,111.85,111.55,111.85,0
20081101|2008-07-30 13:00,30,111.35,111.5,111.3,111.3,0
20081101|2008-07-30 13:30,30,111.3,111.3,111.3,111.3,0
20081101|2008-07-30 16:30,30,111.85,111.85,111.85,111.85,0
20081101|2008-07-31 06:00,31,112,112,111.1,111.1,0
20081101|2008-07-31 07:00,31,111.6,111.6,111.6,111.6,0
20081101|2008-07-31 07:30,31,112.15,112.15,112.15,112.15,0
20081101|2008-07-31 08:00,31,111.9,111.9,111.9,111.9,0
20081101|2008-07-31 08:30,31,111.9,111.9,111.9,111.9,0
20081101|2008-07-31 09:00,31,112,112,110.25,110.4,0
20081101|2008-07-31 09:30,31,110.35,110.35,109.7,109.9,0
20081101|2008-07-31 10:00,31,109.95,110.25,109.95,110.25,0
20081101|2008-07-31 10:30,31,109.95,110.3,109.85,109.85,0
20081101|2008-07-31 11:00,31,110,110.2,109.8,109.8,0
20081101|2008-07-31 11:30,31,110.15,110.3,109.75,110.3,0
20081101|2008-07-31 12:00,31,110.05,110.55,109.95,109.95,0
20081101|2008-07-31 12:30,31,109.95,110.6,109.65,110.2,0
20081101|2008-07-31 13:00,31,110.4,111.15,110.4,111.15,0
20081101|2008-07-31 13:30,31,110.5,110.5,110.5,110.5,0
20081101|2008-07-31 14:00,31,110.5,110.5,110.5,110.5,0
20081101|2008-07-31 16:00,31,110.55,110.55,110.55,110.55,0
20081101|2008-08-01 06:00,1,110.5,111.6,110.5,111.05,0
20081101|2008-08-01 07:00,1,110.65,110.65,110.35,110.35,0
20081101|2008-08-01 07:30,1,110.65,110.65,110.3,110.3,0
20081101|2008-08-01 08:00,1,110.5,110.55,110.35,110.55,0
20081101|2008-08-01 08:30,1,110.5,110.65,109.2,109.2,0
20081101|2008-08-01 09:00,1,109,110.35,109,109.95,0
20081101|2008-08-01 09:30,1,109.65,110,109.25,109.25,0
20081101|2008-08-01 10:00,1,109.2,109.2,108.5,109,0
20081101|2008-08-01 10:30,1,108.85,109.05,108.25,108.25,0
20081101|2008-08-01 11:00,1,108.25,108.25,107.65,107.8,0
20081101|2008-08-01 11:30,1,108,108,107.7,107.85,0
20081101|2008-08-01 12:00,1,107.9,107.9,107.45,107.45,0
20081101|2008-08-01 12:30,1,107.3,107.3,106.5,106.5,0
20081101|2008-08-01 13:00,1,106.5,106.5,105.75,105.75,0
20081101|2008-08-01 13:30,1,105.85,107.3,105.85,107,0
20081101|2008-08-01 14:00,1,106.3,106.4,106.3,106.4,0
20081101|2008-08-01 16:00,1,107.65,107.65,107.65,107.65,0
20081101|2008-08-04 06:00,4,106.7,107.65,106.7,107.65,0
20081101|2008-08-04 06:30,4,107.25,107.25,107.25,107.25,0
20081101|2008-08-04 07:00,4,107,107,107,107,0
20081101|2008-08-04 07:30,4,106,106,104.15,104.4,0
20081101|2008-08-04 08:00,4,104.6,104.65,104.15,104.3,0
20081101|2008-08-04 08:30,4,104.35,105,104.15,104.75,0
20081101|2008-08-04 09:00,4,104.75,104.75,104.15,104.15,0
20081101|2008-08-04 09:30,4,104.5,104.75,103.95,104,0
20081101|2008-08-04 10:00,4,104.35,104.35,101,101,0
20081101|2008-08-04 10:30,4,101,102.7,100.5,101.3,0
20081101|2008-08-04 11:00,4,102.5,102.5,101.5,102,0
20081101|2008-08-04 11:30,4,101.75,102,101.75,101.9,0
20081101|2008-08-04 12:00,4,102.15,107,102.15,106,0
20081101|2008-08-04 12:30,4,104.85,104.85,103.65,103.75,0
20081101|2008-08-04 13:00,4,103.75,103.75,103.75,103.75,0
20081101|2008-08-04 13:30,4,104,104,103.75,103.75,0
20081101|2008-08-04 14:00,4,103.8,103.8,103.8,103.8,0
20081101|2008-08-05 06:00,5,103.5,104.1,103.5,104.1,0
20081101|2008-08-05 06:30,5,102,102,102,102,0
20081101|2008-08-05 07:00,5,101.95,102.2,101.9,102,0
20081101|2008-08-05 07:30,5,102.1,102.55,102.1,102.55,0
20081101|2008-08-05 08:00,5,102.55,105.4,102.55,105.4,0
20081101|2008-08-05 08:30,5,105.4,105.4,103.75,103.9,0
20081101|2008-08-05 09:00,5,103.65,103.65,102,103.15,0
20081101|2008-08-05 09:30,5,103.05,103.2,102.8,103.15,0
20081101|2008-08-05 10:00,5,103.1,103.1,102.25,102.75,0
20081101|2008-08-05 10:30,5,102.1,102.1,101.6,101.6,0
20081101|2008-08-05 11:00,5,101.5,101.6,100,100.05,0
20081101|2008-08-05 11:30,5,100.05,101.3,99.65,101.3,0
20081101|2008-08-05 12:00,5,101.6,102.45,101,101,0
20081101|2008-08-05 12:30,5,100.65,101.75,100.25,101.5,0
20081101|2008-08-05 13:00,5,101.5,101.5,101.15,101.15,0
20081101|2008-08-05 13:30,5,101.1,102.25,101.1,102,0
20081101|2008-08-05 14:00,5,101.25,101.25,101.25,101.25,0
20081101|2008-08-06 06:00,6,101.25,101.25,101,101,0
20081101|2008-08-06 06:30,6,101.6,101.6,101.6,101.6,0
20081101|2008-08-06 07:00,6,101.85,102.4,101.85,102.4,0
20081101|2008-08-06 07:30,6,102.5,102.5,102.5,102.5,0
20081101|2008-08-06 08:00,6,102.5,102.6,101.9,102.2,0
20081101|2008-08-06 08:30,6,101.6,102,101.6,101.8,0
20081101|2008-08-06 09:00,6,101.8,102.25,101.8,102.2,0
20081101|2008-08-06 09:30,6,102,102.2,101.9,102,0
20081101|2008-08-06 10:00,6,102.15,102.15,101.8,102.05,0
20081101|2008-08-06 10:30,6,102.1,102.25,102.05,102.05,0
20081101|2008-08-06 11:00,6,102.05,102.45,102,102.45,0
20081101|2008-08-06 11:30,6,102.45,102.6,102.1,102.3,0
20081101|2008-08-06 12:00,6,102.3,103.1,102.1,102.5,0
20081101|2008-08-06 12:30,6,102.45,103.25,102.4,103.25,0
20081101|2008-08-06 13:00,6,103.2,103.25,102.9,103.25,0
20081101|2008-08-06 13:30,6,103.25,103.25,103.2,103.2,0
20081101|2008-08-06 14:00,6,103,103.2,103,103.2,0
20081101|2008-08-07 06:00,7,102,104,102,103.75,0
20081101|2008-08-07 06:30,7,103.75,103.9,103.75,103.9,0
20081101|2008-08-07 07:00,7,104.35,104.35,104.25,104.35,0
20081101|2008-08-07 07:30,7,104.15,104.75,104.15,104.5,0
20081101|2008-08-07 08:00,7,104.6,104.6,104.4,104.4,0
20081101|2008-08-07 08:30,7,104.75,104.75,103.75,103.75,0
20081101|2008-08-07 09:00,7,103.7,104.5,103.65,104.5,0
20081101|2008-08-07 09:30,7,104.3,104.3,104,104.25,0
20081101|2008-08-07 10:00,7,104.3,104.6,103.95,104.1,0
20081101|2008-08-07 10:30,7,104,104.05,103.9,104,0
20081101|2008-08-07 11:00,7,103.95,104.05,103.8,103.9,0
20081101|2008-08-07 11:30,7,103.9,104,103.75,104,0
20081101|2008-08-07 12:00,7,103.95,104.35,103.55,104.35,0
20081101|2008-08-07 12:30,7,104.15,104.15,103.9,104,0
20081101|2008-08-07 14:00,7,104.3,104.3,104.3,104.3,0
20081101|2008-08-08 06:00,8,104.75,104.75,102,102.5,0
20081101|2008-08-08 06:30,8,102.9,103,102.9,103,0
20081101|2008-08-08 07:00,8,102.5,102.5,102.5,102.5,0
20081101|2008-08-08 07:30,8,102.75,102.9,102.5,102.9,0
20081101|2008-08-08 08:00,8,102.5,102.55,102.5,102.5,0
20081101|2008-08-08 08:30,8,102.75,102.75,102.6,102.7,0
20081101|2008-08-08 09:00,8,102.5,102.5,102.25,102.25,0
20081101|2008-08-08 09:30,8,102.25,102.5,102.15,102.45,0
20081101|2008-08-08 10:00,8,102.3,102.3,101.8,101.8,0
20081101|2008-08-08 10:30,8,101.85,101.85,101.4,101.55,0
20081101|2008-08-08 11:00,8,101.7,101.7,101.7,101.7,0
20081101|2008-08-08 11:30,8,101.9,101.9,101.7,101.7,0
20081101|2008-08-08 12:00,8,102.15,102.75,101.95,102.6,0
20081101|2008-08-08 12:30,8,102.6,103.05,102.6,102.6,0
20081101|2008-08-08 13:00,8,102.6,102.6,102.55,102.55,0
20081101|2008-08-08 13:30,8,102.65,102.75,102.65,102.75,0
20081101|2008-08-08 14:00,8,102.2,102.2,102.2,102.2,0
20081101|2008-08-11 06:00,11,102.5,104.5,102.15,104.5,0
20081101|2008-08-11 06:30,11,103.5,103.85,103.4,103.85,0
20081101|2008-08-11 07:00,11,104,104,104,104,0
20081101|2008-08-11 08:00,11,103.3,103.3,103.3,103.3,0
20081101|2008-08-11 08:30,11,102.8,103.05,102.8,103.05,0
20081101|2008-08-11 09:00,11,102.4,102.85,102.25,102.35,0
20081101|2008-08-11 09:30,11,102.65,102.65,102.35,102.35,0
20081101|2008-08-11 10:00,11,102.35,102.45,102.3,102.45,0
20081101|2008-08-11 10:30,11,102.3,102.5,102,102.2,0
20081101|2008-08-11 11:00,11,102.7,102.7,101.45,101.45,0
20081101|2008-08-11 11:30,11,102.45,102.8,101.5,102.8,0
20081101|2008-08-11 12:00,11,102.8,103,101.7,101.7,0
20081101|2008-08-11 12:30,11,102.15,102.4,102.15,102.4,0
20081101|2008-08-11 13:30,11,102.15,102.15,102.15,102.15,0
20081101|2008-08-11 14:00,11,102,102,102,102,0
20081101|2008-08-12 06:00,12,102,107.45,102,105.1,0
20081101|2008-08-12 06:30,12,105.5,106,105.5,105.95,0
20081101|2008-08-12 07:00,12,106,106,106,106,0
20081101|2008-08-12 07:30,12,105.5,106,104.9,106,0
20081101|2008-08-12 08:00,12,105.8,106.25,105.75,106.25,0
20081101|2008-08-12 08:30,12,105.9,106.25,105.45,106,0
20081101|2008-08-12 09:00,12,105.85,105.85,105.15,105.15,0
20081101|2008-08-12 09:30,12,105.2,105.55,104.95,105.55,0
20081101|2008-08-12 10:00,12,105.55,105.6,105.55,105.6,0
20081101|2008-08-12 10:30,12,105.1,105.4,104.9,105.4,0
20081101|2008-08-12 11:00,12,105.4,105.4,105.05,105.05,0
20081101|2008-08-12 11:30,12,105.5,105.65,105.5,105.5,0
20081101|2008-08-12 12:00,12,105.5,105.5,104.65,104.65,0
20081101|2008-08-12 12:30,12,104.5,105.45,104,105,0
20081101|2008-08-12 13:00,12,104.9,104.9,103.95,103.95,0
20081101|2008-08-12 13:30,12,104.25,104.25,104.25,104.25,0
20081101|2008-08-13 06:00,13,104.55,106.95,104.55,106.95,0
20081101|2008-08-13 06:30,13,107.05,107.05,106.65,106.65,0
20081101|2008-08-13 07:00,13,105.9,106.35,105.9,106.35,0
20081101|2008-08-13 07:30,13,105.55,105.55,105.3,105.3,0
20081101|2008-08-13 08:00,13,105.2,106.65,105.2,106.35,0
20081101|2008-08-13 08:30,13,105.75,105.85,104.8,105.85,0
20081101|2008-08-13 09:00,13,105.15,106.9,105.15,106.9,0
20081101|2008-08-13 09:30,13,106.7,106.9,106.15,106.7,0
20081101|2008-08-13 10:00,13,106.7,109.15,106.6,107,0
20081101|2008-08-13 10:30,13,107.55,107.65,106.75,107.3,0
20081101|2008-08-13 11:00,13,107.3,108,107.3,107.3,0
20081101|2008-08-13 11:30,13,107.3,107.9,107.1,107.65,0
20081101|2008-08-13 12:00,13,107.7,107.9,107,107,0
20081101|2008-08-13 12:30,13,107.4,107.9,107.4,107.75,0
20081101|2008-08-13 13:00,13,107.75,107.85,107.75,107.85,0
20081101|2008-08-13 13:30,13,107.35,107.8,107.35,107.55,0
20081101|2008-08-14 06:00,14,108.2,109.8,107.65,108.5,0
20081101|2008-08-14 06:30,14,108.5,108.85,108.5,108.5,0
20081101|2008-08-14 07:00,14,108.6,108.6,108.55,108.55,0
20081101|2008-08-14 07:30,14,108.7,108.7,108.05,108.05,0
20081101|2008-08-14 08:00,14,109.05,109.05,109.05,109.05,0
20081101|2008-08-14 08:30,14,109.1,109.55,108.5,108.6,0
20081101|2008-08-14 09:00,14,108.7,109.75,108.7,109.3,0
20081101|2008-08-14 09:30,14,109.8,109.8,109.6,109.6,0
20081101|2008-08-14 10:00,14,109.55,109.75,108.9,109.1,0
20081101|2008-08-14 10:30,14,108.5,108.5,107.2,108.3,0
20081101|2008-08-14 11:00,14,108.3,108.4,108.15,108.3,0
20081101|2008-08-14 11:30,14,108.25,108.35,107.25,107.25,0
20081101|2008-08-14 12:00,14,107.3,107.9,107.3,107.9,0
20081101|2008-08-14 12:30,14,107.5,107.65,107.4,107.6,0
20081101|2008-08-14 13:00,14,107.7,107.7,107.35,107.7,0
20081101|2008-08-14 13:30,14,107.35,107.35,107.3,107.3,0
20081101|2008-08-14 14:00,14,107.25,107.25,107.25,107.25,0
20081101|2008-08-15 07:30,15,106.5,107.6,106.4,107.6,0
20081101|2008-08-15 08:00,15,107.55,108.15,107,108,0
20081101|2008-08-15 08:30,15,108.3,108.3,107.6,107.75,0
20081101|2008-08-15 09:00,15,107,107.15,106.9,107.1,0
20081101|2008-08-15 09:30,15,106.7,106.75,105.65,105.65,0
20081101|2008-08-15 10:00,15,105.75,106.35,105.5,105.9,0
20081101|2008-08-15 10:30,15,106,106.05,105.55,106.05,0
20081101|2008-08-15 11:00,15,106.05,106.25,105.7,106,0
20081101|2008-08-15 11:30,15,106,106,105.75,105.85,0
20081101|2008-08-15 12:00,15,105.85,106.35,105.75,106.1,0
20081101|2008-08-15 12:30,15,106.1,106.2,105.75,105.75,0
20081101|2008-08-15 13:00,15,106,106,106,106,0
20081101|2008-08-15 13:30,15,106,106,105.75,105.75,0
20081101|2008-08-18 06:00,18,108.25,111.2,108,108,0
20081101|2008-08-18 06:30,18,108,108.5,108,108.5,0
20081101|2008-08-18 07:00,18,108.5,108.7,107.35,108,0
20081101|2008-08-18 07:30,18,107.95,108,107.4,107.7,0
20081101|2008-08-18 08:00,18,108.25,108.5,108,108.3,0
20081101|2008-08-18 08:30,18,108.35,108.55,107.95,108.35,0
20081101|2008-08-18 09:00,18,108.25,108.7,107.4,107.7,0
20081101|2008-08-18 09:30,18,107.6,107.7,107.05,107.35,0
20081101|2008-08-18 10:00,18,107.1,108.45,107.05,108.45,0
20081101|2008-08-18 10:30,18,107.9,108.5,107.8,108.5,0
20081101|2008-08-18 11:00,18,108.45,108.95,107.75,108.95,0
20081101|2008-08-18 11:30,18,108.45,108.95,108.1,108.1,0
20081101|2008-08-18 12:00,18,108.5,108.95,108.5,108.55,0
20081101|2008-08-18 12:30,18,108.55,108.65,108.25,108.25,0
20081101|2008-08-18 13:00,18,108.05,108.7,108.05,108.6,0
20081101|2008-08-18 13:30,18,108.25,108.5,108.05,108.05,0
20081101|2008-08-18 14:00,18,107.8,108.95,107.65,107.8,0
20081101|2008-08-19 06:00,19,109.1,109.1,105.85,107.55,0
20081101|2008-08-19 06:30,19,108.05,108.3,107.9,108.3,0
20081101|2008-08-19 07:00,19,108,108,106.35,106.95,0
20081101|2008-08-19 07:30,19,106.9,107,106.85,106.85,0
20081101|2008-08-19 08:00,19,106.55,107,106.35,106.55,0
20081101|2008-08-19 08:30,19,106.55,106.65,103.65,106.35,1
20081101|2008-08-19 09:00,19,106.4,107,104.9,105.75,0
20081101|2008-08-19 09:30,19,105.75,105.8,105.45,105.45,0
20081101|2008-08-19 10:00,19,105.45,105.5,105.35,105.4,0
20081101|2008-08-19 10:30,19,105.4,105.55,104.9,105.5,0
20081101|2008-08-19 11:00,19,105.5,105.6,105,105,0
20081101|2008-08-19 11:30,19,104.85,105,104.75,104.75,0
20081101|2008-08-19 12:00,19,104.65,104.7,104.15,104.55,0
20081101|2008-08-19 12:30,19,104.55,104.6,104.2,104.2,0
20081101|2008-08-19 13:00,19,104,105,104,104.8,0
20081101|2008-08-19 14:00,19,104.8,104.8,104.55,104.55,0
20081101|2008-08-20 06:00,20,104.55,107.45,104.55,106.2,0
20081101|2008-08-20 07:00,20,105.75,105.75,105.75,105.75,0
20081101|2008-08-20 07:30,20,105.15,106.2,105.15,106.2,0
20081101|2008-08-20 08:00,20,105.9,106.2,105.9,106.2,0
20081101|2008-08-20 08:30,20,105.9,105.9,105.9,105.9,0
20081101|2008-08-20 09:00,20,105.95,107,105.45,107,0
20081101|2008-08-20 09:30,20,107,107.95,106.95,107.65,0
20081101|2008-08-20 10:00,20,107.45,107.45,105.15,106.3,0
20081101|2008-08-20 10:30,20,105.8,106.05,105.75,106,0
20081101|2008-08-20 11:00,20,105.95,106.65,105.95,106,0
20081101|2008-08-20 11:30,20,106.45,106.75,106.1,106.1,0
20081101|2008-08-20 12:00,20,106.5,106.85,105.6,105.6,0
20081101|2008-08-20 12:30,20,105.55,106.5,105.55,106.3,0
20081101|2008-08-20 13:00,20,106.1,106.1,106.1,106.1,0
20081101|2008-08-20 13:30,20,106,106,105.8,105.9,0
20081101|2008-08-20 14:00,20,105.75,106.6,105.7,106.35,0
20081101|2008-08-21 06:00,21,106.4,107.05,105.25,106.5,0
20081101|2008-08-21 06:30,21,106.6,106.6,106.6,106.6,0
20081101|2008-08-21 07:00,21,106.35,107,106.35,106.85,0
20081101|2008-08-21 07:30,21,106.65,106.65,106.6,106.6,0
20081101|2008-08-21 08:00,21,106.4,106.8,106.35,106.8,0
20081101|2008-08-21 08:30,21,106.85,106.95,106.45,106.75,0
20081101|2008-08-21 09:00,21,106.75,106.75,106.45,106.7,0
20081101|2008-08-21 09:30,21,106.6,106.85,106.45,106.85,0
20081101|2008-08-21 10:00,21,106.4,107.2,106.35,106.4,0
20081101|2008-08-21 10:30,21,106.85,106.9,106.15,106.15,0
20081101|2008-08-21 11:00,21,106.25,106.25,106.05,106.1,0
20081101|2008-08-21 11:30,21,106.05,106.65,106.05,106.55,0
20081101|2008-08-21 12:00,21,106.45,106.8,106.45,106.75,0
20081101|2008-08-21 12:30,21,106.7,106.75,106.25,106.25,0
20081101|2008-08-21 13:00,21,106.3,106.55,105.9,105.9,0
20081101|2008-08-21 13:30,21,105.95,106.25,105.95,106.25,0
20081101|2008-08-22 06:00,22,107.05,108.4,107.05,108,0
20081101|2008-08-22 06:30,22,107.9,107.9,107.1,107.1,0
20081101|2008-08-22 07:00,22,108.2,108.2,106.5,107.5,0
20081101|2008-08-22 07:30,22,107.4,107.5,107,107.5,0
20081101|2008-08-22 08:00,22,107.55,107.7,107.4,107.4,0
20081101|2008-08-22 08:30,22,107.3,108,107.3,107.8,0
20081101|2008-08-22 09:00,22,107.8,108.45,107.5,108.05,0
20081101|2008-08-22 09:30,22,108.1,108.65,107.8,108.1,0
20081101|2008-08-22 10:00,22,107.9,107.95,107.5,107.5,0
20081101|2008-08-22 10:30,22,107.5,107.75,107.2,107.55,0
20081101|2008-08-22 11:00,22,107.05,107.65,107.05,107.3,0
20081101|2008-08-22 11:30,22,107.5,107.7,107.5,107.7,0
20081101|2008-08-22 12:00,22,107.75,107.85,107.45,107.7,0
20081101|2008-08-22 12:30,22,107.7,107.8,107.7,107.8,0
20081101|2008-08-22 13:00,22,107.8,107.8,107.6,107.8,0
20081101|2008-08-22 13:30,22,107.6,107.6,107.5,107.5,0
20081101|2008-08-22 14:00,22,107.35,107.35,107.3,107.3,0
20081101|2008-08-25 06:00,25,107.5,109.25,107.25,108.75,0
20081101|2008-08-25 06:30,25,109.25,109.25,109.25,109.25,0
20081101|2008-08-25 07:30,25,108.6,109.25,108.55,109.25,0
20081101|2008-08-25 08:00,25,109.25,109.3,108.75,108.8,0
20081101|2008-08-25 08:30,25,108.8,109.1,108.8,108.95,0
20081101|2008-08-25 09:00,25,108.95,109.1,108.55,109.05,0
20081101|2008-08-25 09:30,25,108.85,109.15,108.85,109,0
20081101|2008-08-25 10:00,25,109,109.15,108.5,109,0
20081101|2008-08-25 10:30,25,108.8,109.1,108.6,108.85,0
20081101|2008-08-25 11:00,25,108.9,108.9,108.9,108.9,0
20081101|2008-08-25 11:30,25,108.9,109.1,108.85,108.85,0
20081101|2008-08-25 12:00,25,108.75,109.05,108.5,109,0
20081101|2008-08-25 12:30,25,109,109.05,108.35,108.85,0
20081101|2008-08-25 13:00,25,108.9,108.95,108.65,108.95,0
20081101|2008-08-25 13:30,25,108.65,108.9,108.65,108.9,0
20081101|2008-08-25 14:00,25,108.9,108.9,108.9,108.9,0
20081101|2008-08-26 06:00,26,108.5,110.5,108.1,110.5,0
20081101|2008-08-26 06:30,26,109.5,110.25,109.5,110.2,0
20081101|2008-08-26 07:00,26,109.75,110.4,109.35,109.8,0
20081101|2008-08-26 07:30,26,109.65,110.5,109.55,110.5,0
20081101|2008-08-26 08:00,26,110.5,110.55,109.55,110.25,0
20081101|2008-08-26 08:30,26,110,110.25,110,110.25,0
20081101|2008-08-26 09:00,26,110.25,118.6,109.8,113,5
20081101|2008-08-26 09:30,26,112.95,113.9,112.5,112.5,2
20081101|2008-08-26 10:00,26,112.7,112.9,111.6,112.25,0
20081101|2008-08-26 10:30,26,112.15,112.65,112.15,112.65,0
20081101|2008-08-26 11:00,26,112.95,113.25,112.95,113,0
20081101|2008-08-26 11:30,26,112.1,112.9,112.1,112.5,0
20081101|2008-08-26 12:00,26,113.15,113.5,112.25,113.4,0
20081101|2008-08-26 12:30,26,113.5,113.7,113,113.45,0
20081101|2008-08-26 13:00,26,113.45,113.45,112.8,112.8,0
20081101|2008-08-26 13:30,26,112.9,112.9,112.65,112.65,0
20081101|2008-08-27 06:00,27,114,114.95,113.1,114,0
20081101|2008-08-27 06:30,27,113.45,113.6,113.35,113.6,0
20081101|2008-08-27 07:00,27,113.65,114,113.55,113.55,0
20081101|2008-08-27 07:30,27,113.45,113.55,113.35,113.5,0
20081101|2008-08-27 08:00,27,113.4,113.75,113.35,113.5,0
20081101|2008-08-27 08:30,27,113.6,113.6,112.5,113,0
20081101|2008-08-27 09:00,27,112.9,113.2,112.1,112.4,0
20081101|2008-08-27 09:30,27,112.5,113.35,112.5,113,0
20081101|2008-08-27 10:00,27,112.75,113,112.5,112.55,0
20081101|2008-08-27 10:30,27,112.65,113.75,112.4,113.75,0
20081101|2008-08-27 11:00,27,112.75,113,112.6,112.6,0
20081101|2008-08-27 11:30,27,112.9,112.95,112.25,112.25,0
20081101|2008-08-27 12:00,27,112.25,112.75,112.25,112.45,0
20081101|2008-08-27 12:30,27,112.7,112.75,112.4,112.5,0
20081101|2008-08-27 13:00,27,112.25,112.4,111.5,111.6,0
20081101|2008-08-27 13:30,27,111.6,112.6,111.55,112.2,0
20081101|2008-08-27 14:00,27,111.65,111.95,111.6,111.6,0
20081101|2008-08-28 06:00,28,111.6,113.45,111.5,111.55,0
20081101|2008-08-28 06:30,28,112,112.05,112,112.05,0
20081101|2008-08-28 07:00,28,112.2,112.3,112.2,112.3,0
20081101|2008-08-28 07:30,28,112.05,113,112.05,112.4,0
20081101|2008-08-28 08:00,28,112.95,113.4,112.95,113.05,0
20081101|2008-08-28 08:30,28,113.1,113.9,113.1,113.5,0
20081101|2008-08-28 09:00,28,113.5,115.5,113.5,115.35,0
20081101|2008-08-28 09:30,28,115.5,115.5,114.6,114.9,0
20081101|2008-08-28 10:00,28,114.9,115.35,114.7,114.7,0
20081101|2008-08-28 10:30,28,114.8,115,114.25,114.5,0
20081101|2008-08-28 11:00,28,114.4,114.4,113.6,113.6,0
20081101|2008-08-28 11:30,28,113.25,113.25,112.75,113,0
20081101|2008-08-28 12:00,28,112.6,112.6,111.1,111.15,0
20081101|2008-08-28 12:30,28,111.15,112.05,111.15,111.65,0
20081101|2008-08-28 13:00,28,111.9,112.15,111.75,111.95,0
20081101|2008-08-28 13:30,28,112,113,112,112.35,0
20081101|2008-08-28 14:00,28,112.3,113.1,112.3,113,0
20081101|2008-08-29 06:00,29,113.05,113.05,112,112.2,0
20081101|2008-08-29 06:30,29,112.1,112.15,111.75,111.75,0
20081101|2008-08-29 07:00,29,112.3,112.6,112.3,112.6,0
20081101|2008-08-29 07:30,29,112.55,112.7,112.25,112.25,0
20081101|2008-08-29 08:00,29,112.4,112.55,112.4,112.55,0
20081101|2008-08-29 08:30,29,112.35,112.55,112.25,112.25,0
20081101|2008-08-29 09:00,29,112.35,114,112.35,114,0
20081101|2008-08-29 09:30,29,114,115.3,114,114.25,0
20081101|2008-08-29 10:00,29,114.1,114.25,113.05,113.3,0
20081101|2008-08-29 10:30,29,113.6,114,113.15,114,0
20081101|2008-08-29 11:00,29,114,114,113.6,114,0
20081101|2008-08-29 11:30,29,114,114.3,113.6,114.3,0
20081101|2008-08-29 12:00,29,113.95,113.95,112.05,113.3,0
20081101|2008-08-29 12:30,29,112.05,112.5,111.6,112.5,0
20081101|2008-08-29 13:00,29,112.5,112.5,112.25,112.25,0
20081101|2008-08-29 13:30,29,112.3,112.3,112.25,112.25,0
20081101|2008-08-29 14:00,29,112.5,112.65,112.25,112.65,0
20081101|2008-09-02 06:00,2,112.6,112.7,106.05,110.5,0
20081101|2008-09-02 06:30,2,110.6,110.6,109,109,0
20081101|2008-09-02 07:00,2,109.05,109.3,107.5,108,0
20081101|2008-09-02 07:30,2,107.6,107.6,107.4,107.4,0
20081101|2008-09-02 08:00,2,107.5,107.5,107.05,107.05,0
20081101|2008-09-02 08:30,2,107.15,107.25,107.05,107.2,0
20081101|2008-09-02 09:00,2,106,107.05,105.25,106.5,2
20081101|2008-09-02 09:30,2,106.5,106.95,105.8,105.85,0
20081101|2008-09-02 10:00,2,105.95,105.95,105.5,105.8,0
20081101|2008-09-02 10:30,2,106,106.35,105.5,105.55,0
20081101|2008-09-02 11:00,2,105.9,106.55,105.25,106.4,0
20081101|2008-09-02 11:30,2,106.4,106.5,105.7,106.3,0
20081101|2008-09-02 12:00,2,106.6,107.3,105.35,105.55,1
20081101|2008-09-02 12:30,2,105.55,106.45,105.55,105.55,0
20081101|2008-09-02 13:00,2,105.8,106.3,105.7,105.7,0
20081101|2008-09-02 13:30,2,105.7,106.4,105.55,106.4,0
20081101|2008-09-02 14:00,2,105.55,106.2,105.55,106.2,0
20081101|2008-09-03 06:00,3,105.75,106.75,105.75,105.95,0
20081101|2008-09-03 06:30,3,106.55,106.85,106.1,106.15,0
20081101|2008-09-03 07:00,3,106.2,108.35,106.2,106.9,0
20081101|2008-09-03 07:30,3,107.15,107.15,106.4,106.4,0
20081101|2008-09-03 08:00,3,106.4,106.4,106.1,106.35,0
20081101|2008-09-03 08:30,3,106.35,106.35,106.1,106.1,0
20081101|2008-09-03 09:00,3,106.25,106.35,105.9,106.35,0
20081101|2008-09-03 09:30,3,106.2,106.9,106.2,106.9,0
20081101|2008-09-03 10:00,3,106.7,107.75,106.1,106.35,0
20081101|2008-09-03 10:30,3,106.2,106.85,106.2,106.35,0
20081101|2008-09-03 11:00,3,106.35,106.95,106,106,0
20081101|2008-09-03 11:30,3,105.9,106.7,105.9,106.7,0
20081101|2008-09-03 12:00,3,106.75,107,105.85,106.2,0
20081101|2008-09-03 12:30,3,106.45,106.7,105.8,106.1,0
20081101|2008-09-03 13:00,3,106.2,106.4,106,106,0
20081101|2008-09-03 13:30,3,106,106,106,106,0
20081101|2008-09-03 14:00,3,106.4,106.6,106.4,106.6,0
20081101|2008-09-04 06:00,4,107,107.45,106.95,107,0
20081101|2008-09-04 06:30,4,107.45,107.6,107.35,107.35,0
20081101|2008-09-04 07:00,4,107.6,107.9,107.6,107.6,0
20081101|2008-09-04 07:30,4,107.5,107.8,107.3,107.8,0
20081101|2008-09-04 08:00,4,107.7,107.75,107.4,107.45,0
20081101|2008-09-04 08:30,4,107.7,107.7,107.4,107.7,0
20081101|2008-09-04 09:00,4,107.7,109.9,107.7,108.7,1
20081101|2008-09-04 09:30,4,109.3,109.35,108.3,108.7,0
20081101|2008-09-04 10:00,4,108.55,109.35,108.55,109,0
20081101|2008-09-04 10:30,4,109.05,109.35,108.85,109.15,0
20081101|2008-09-04 11:00,4,109.1,109.1,108.4,108.4,0
20081101|2008-09-04 11:30,4,108.75,108.75,108.1,108.1,0
20081101|2008-09-04 12:00,4,108.2,108.9,108.05,108.1,0
20081101|2008-09-04 12:30,4,108.25,108.8,108.1,108.8,0
20081101|2008-09-04 13:00,4,109,110.4,109,110.4,0
20081101|2008-09-04 13:30,4,110.4,110.7,107.8,107.8,0
20081101|2008-09-04 14:00,4,108.65,108.7,108.05,108.5,0
20081101|2008-09-05 06:00,5,110.8,112.65,110.8,112.2,0
20081101|2008-09-05 06:30,5,112.65,114.15,112.5,114,0
20081101|2008-09-05 07:00,5,113.65,114.4,113.2,114.15,0
20081101|2008-09-05 07:30,5,113.5,115.35,113.5,114.5,0
20081101|2008-09-05 08:00,5,114.7,115.05,114.5,114.7,0
20081101|2008-09-05 08:30,5,114.7,115.3,113.15,113.15,1
20081101|2008-09-05 09:00,5,113.3,113.65,112.75,113.15,0
20081101|2008-09-05 09:30,5,113.05,115,113.05,113.5,0
20081101|2008-09-05 10:00,5,113.95,114.1,113.5,113.55,0
20081101|2008-09-05 10:30,5,113.7,113.7,112.5,113,0
20081101|2008-09-05 11:00,5,113.2,113.5,112.9,113.25,0
20081101|2008-09-05 11:30,5,112.85,113.15,112.55,112.55,0
20081101|2008-09-05 12:00,5,112.6,113,112.25,112.75,0
20081101|2008-09-05 12:30,5,112.75,112.75,112.25,112.6,0
20081101|2008-09-05 13:00,5,112.65,113.2,112.65,112.75,0
20081101|2008-09-05 13:30,5,113.05,113.05,112.8,112.9,0
20081101|2008-09-05 14:00,5,112.9,113.1,112.55,113,0
20081101|2008-09-08 06:00,8,110,110,105.65,107.75,0
20081101|2008-09-08 06:30,8,107.75,107.75,106.75,106.75,0
20081101|2008-09-08 07:00,8,106.75,106.75,104.15,104.95,0
20081101|2008-09-08 07:30,8,105.2,105.3,105.2,105.3,0
20081101|2008-09-08 09:00,8,105.3,105.8,102.55,102.55,0
20081101|2008-09-08 09:30,8,102.55,102.55,102.55,102.55,0
20081101|2008-09-08 10:00,8,102.55,102.55,102.55,102.55,0
20081101|2008-09-08 10:30,8,102.55,102.75,102.55,102.55,1
20081101|2008-09-08 11:00,8,102.55,102.55,102.55,102.55,0
20081101|2008-09-08 11:30,8,102.55,102.55,102.55,102.55,0
20081101|2008-09-08 12:00,8,102.55,102.55,102.55,102.55,0
20081101|2008-09-08 13:00,8,102.55,102.55,102.55,102.55,0
20081101|2008-09-08 13:30,8,102.55,102.55,102.55,102.55,0
20081101|2008-09-09 06:00,9,101.5,101.9,98.6,99,2
20081101|2008-09-09 06:30,9,98.75,98.75,91.15,93.5,3
20081101|2008-09-09 07:00,9,93.5,95.75,93.5,94,0
20081101|2008-09-09 07:30,9,94,94.1,92.5,92.5,0
20081101|2008-09-09 08:00,9,92.45,94.8,92.05,94.2,0
20081101|2008-09-09 08:30,9,94.35,94.9,94,94.9,0
20081101|2008-09-09 09:00,9,94.95,96.75,94.05,96.75,0
20081101|2008-09-09 09:30,9,96.75,97,96.05,97,0
20081101|2008-09-09 10:00,9,97.2,97.8,96.45,96.45,0
20081101|2008-09-09 10:30,9,96.4,97,96.25,96.25,0
20081101|2008-09-09 11:00,9,96.25,97,96.1,96.7,0
20081101|2008-09-09 11:30,9,96.6,96.7,96,96,0
20081101|2008-09-09 12:00,9,95.95,96,95.05,95.95,0
20081101|2008-09-09 12:30,9,95.95,96,95.6,95.6,0
20081101|2008-09-09 13:00,9,95.2,95.5,95.2,95.5,0
20081101|2008-09-09 13:30,9,95.6,96.5,95.6,96.5,0
20081101|2008-09-09 14:00,9,96.55,96.6,95.95,96.6,0
20081101|2008-09-10 06:00,10,96.5,97.5,96.5,96.75,0
20081101|2008-09-10 06:30,10,96.45,96.5,96,96,0
20081101|2008-09-10 07:00,10,95.75,95.75,94.85,94.95,0
20081101|2008-09-10 07:30,10,95.15,95.15,94.75,94.85,0
20081101|2008-09-10 08:00,10,94.8,95.4,94.8,95.4,0
20081101|2008-09-10 08:30,10,95.4,95.55,95.25,95.5,0
20081101|2008-09-10 09:00,10,95.65,96.75,95.45,96,0
20081101|2008-09-10 09:30,10,96,96.25,95.9,95.9,0
20081101|2008-09-10 10:00,10,95.3,95.75,95.3,95.3,0
20081101|2008-09-10 10:30,10,95.15,95.15,94.35,94.4,0
20081101|2008-09-10 11:00,10,94.75,95.05,94.7,94.7,0
20081101|2008-09-10 11:30,10,94.7,94.9,94.55,94.9,0
20081101|2008-09-10 12:00,10,95.35,96.15,95.25,95.8,0
20081101|2008-09-10 12:30,10,95,95.5,95,95.5,0
20081101|2008-09-10 13:00,10,95.25,95.25,94.75,95.1,0
20081101|2008-09-10 13:30,10,94.9,94.9,94.9,94.9,0
20081101|2008-09-10 14:00,10,94.75,94.95,94.75,94.75,0
20081101|2008-09-11 06:00,11,94.6,95.5,94.5,94.5,0
20081101|2008-09-11 06:30,11,94.55,94.55,94.35,94.4,0
20081101|2008-09-11 07:00,11,94.25,94.25,93.75,94,0
20081101|2008-09-11 07:30,11,94.15,94.55,94.15,94.15,0
20081101|2008-09-11 09:30,11,94.85,94.95,94.85,94.95,0
20081101|2008-09-11 10:00,11,94.9,95.5,94.9,95.5,0
20081101|2008-09-11 10:30,11,95.75,95.75,95.6,95.6,0
20081101|2008-09-11 11:00,11,95,95,94.6,94.9,0
20081101|2008-09-11 11:30,11,95,95,95,95,0
20081101|2008-09-11 12:00,11,95.4,96.25,95.4,96.2,0
20081101|2008-09-11 12:30,11,96.15,96.15,95.8,95.95,0
20081101|2008-09-11 13:30,11,95.55,95.65,95.45,95.45,0
20081101|2008-09-11 14:00,11,95.35,95.35,95.25,95.25,0
20081101|2008-09-12 06:00,12,95.85,95.85,95,95.5,0
20081101|2008-09-12 06:30,12,95.95,95.95,95.95,95.95,0
20081101|2008-09-12 07:30,12,95.95,95.95,95.9,95.9,0
20081101|2008-09-12 08:00,12,95.9,95.95,95.75,95.95,0
20081101|2008-09-12 08:30,12,95.95,95.95,95.85,95.85,0
20081101|2008-09-12 09:00,12,95.85,95.9,95.65,95.75,0
20081101|2008-09-12 09:30,12,95.7,95.75,95.45,95.65,0
20081101|2008-09-12 10:00,12,95.85,96.05,95.65,95.7,0
20081101|2008-09-12 10:30,12,95.7,95.8,95.4,95.7,0
20081101|2008-09-12 11:00,12,95.7,96.2,95.7,95.7,0
20081101|2008-09-12 11:30,12,95.8,95.95,95.7,95.95,0
20081101|2008-09-12 12:00,12,95.85,96,95.5,95.55,0
20081101|2008-09-12 12:30,12,95.5,95.95,95.25,95.95,0
20081101|2008-09-12 13:00,12,95.8,95.95,95.6,95.6,0
20081101|2008-09-12 13:30,12,95.6,96.05,95.55,96.05,0
20081101|2008-09-12 14:00,12,95.65,96.05,95.65,95.75,0
20081101|2008-09-15 06:00,15,96.25,96.5,93.6,93.6,0
20081101|2008-09-15 06:30,15,93.4,93.4,92.35,93,0
20081101|2008-09-15 07:00,15,93,94,92.4,92.9,0
20081101|2008-09-15 07:30,15,92.7,92.95,92.7,92.7,0
20081101|2008-09-15 08:00,15,93.4,95.1,93.4,94.85,0
20081101|2008-09-15 08:30,15,94.6,94.9,94.6,94.85,0
20081101|2008-09-15 09:00,15,95.3,96.45,95.25,96.45,0
20081101|2008-09-15 09:30,15,96.45,97,96.35,97,0
20081101|2008-09-15 10:00,15,96.55,96.55,96.55,96.55,0
20081101|2008-09-15 10:30,15,96.55,96.55,96,96,0
20081101|2008-09-15 11:00,15,96.1,96.1,95.5,95.5,0
20081101|2008-09-15 12:00,15,96,96,95.5,96,0
20081101|2008-09-15 12:30,15,96,96.25,95.9,95.9,0
20081101|2008-09-15 13:00,15,95.8,95.8,95.75,95.75,0
20081101|2008-09-15 13:30,15,95.75,96.2,95.75,96,0
20081101|2008-09-15 14:00,15,96.1,96.1,95.55,95.55,0
20081101|2008-09-16 06:00,16,95,95.7,94.7,94.95,0
20081101|2008-09-16 06:30,16,94.5,94.5,94.45,94.45,0
20081101|2008-09-16 07:00,16,94.3,96.6,94.25,95.35,0
20081101|2008-09-16 07:30,16,95.5,95.5,95.5,95.5,0
20081101|2008-09-16 08:00,16,95.75,95.9,95.4,95.4,0
20081101|2008-09-16 08:30,16,95.95,96,95.95,96,0
20081101|2008-09-16 09:00,16,95.8,95.8,94.15,94.25,0
20081101|2008-09-16 09:30,16,94.35,94.35,93.7,93.95,0
20081101|2008-09-16 10:00,16,93.95,93.95,93.7,93.95,0
20081101|2008-09-16 10:30,16,93.95,94,92.75,93.05,0
20081101|2008-09-16 11:00,16,93.15,93.75,92.75,93,0
20081101|2008-09-16 11:30,16,92.75,92.85,92.35,92.5,0
20081101|2008-09-16 12:00,16,92.5,92.5,91.55,92.2,0
20081101|2008-09-16 12:30,16,92.2,92.6,91.85,91.9,0
20081101|2008-09-16 13:00,16,92.2,92.35,91.75,91.75,0
20081101|2008-09-16 13:30,16,91.85,92.5,91.85,92.5,0
20081101|2008-09-16 14:00,16,92.55,93.3,92.55,92.9,0
20081101|2008-09-17 06:00,17,92.05,93.25,91.85,93.2,0
20081101|2008-09-17 06:30,17,93.05,93.15,93.05,93.15,0
20081101|2008-09-17 07:00,17,93.15,93.15,92.55,93,0
20081101|2008-09-17 07:30,17,92.8,92.95,92.8,92.95,0
20081101|2008-09-17 08:00,17,93,93,92.55,92.55,0
20081101|2008-09-17 08:30,17,92.1,92.1,91.85,91.95,0
20081101|2008-09-17 09:00,17,91.75,92.3,91.15,91.5,0
20081101|2008-09-17 09:30,17,91.5,91.55,91.15,91.55,0
20081101|2008-09-17 10:00,17,91.95,91.95,91,91.4,0
20081101|2008-09-17 10:30,17,91.65,92.8,91.65,92.75,0
20081101|2008-09-17 11:00,17,92.55,92.75,91.75,91.85,0
20081101|2008-09-17 11:30,17,92,92.5,92,92.5,0
20081101|2008-09-17 12:00,17,92.3,92.6,92.1,92.5,0
20081101|2008-09-17 12:30,17,92.2,92.5,91.2,91.3,0
20081101|2008-09-17 13:00,17,91.3,91.7,91.25,91.6,0
20081101|2008-09-17 13:30,17,91.3,91.45,91.1,91.3,0
20081101|2008-09-17 14:00,17,91.1,91.2,91,91.2,0
20081101|2008-09-18 06:00,18,91.75,92.55,91,92.55,0
20081101|2008-09-18 06:30,18,92.6,95,92.6,94.8,0
20081101|2008-09-18 07:00,18,94.5,95,94,94.8,0
20081101|2008-09-18 07:30,18,94.7,94.7,91.75,92.85,0
20081101|2008-09-18 08:00,18,92.75,92.9,92.75,92.9,0
20081101|2008-09-18 08:30,18,92.75,93.1,92.75,93.1,0
20081101|2008-09-18 09:00,18,92.75,93,91.6,91.8,0
20081101|2008-09-18 09:30,18,91.7,91.7,90.05,90.7,0
20081101|2008-09-18 10:00,18,91,91.5,91,91.3,0
20081101|2008-09-18 10:30,18,91.25,91.35,90.7,90.7,0
20081101|2008-09-18 11:00,18,90.65,90.7,90,90.25,1
20081101|2008-09-18 11:30,18,90.1,90.25,87.5,88.35,1
20081101|2008-09-18 12:00,18,88.35,90.8,88.35,90.25,0
20081101|2008-09-18 12:30,18,90.25,90.75,90,90.3,0
20081101|2008-09-18 13:00,18,90.4,90.4,90.4,90.4,0
20081101|2008-09-18 13:30,18,90.4,91.4,90.4,90.45,0
20081101|2008-09-18 14:00,18,90.25,90.5,90.25,90.5,0
20081101|2008-09-19 06:00,19,90.5,91.35,90.5,91.35,0
20081101|2008-09-19 06:30,19,91.05,91.05,91.05,91.05,0
20081101|2008-09-19 07:00,19,90.25,91,90,90,0
20081101|2008-09-19 07:30,19,89.95,89.95,89.15,89.15,0
20081101|2008-09-19 08:00,19,89,89.65,88.85,89.65,0
20081101|2008-09-19 08:30,19,89.65,89.65,89.3,89.4,0
20081101|2008-09-19 09:00,19,89.4,89.75,88.9,88.9,0
20081101|2008-09-19 09:30,19,88.85,88.85,88.5,88.5,0
20081101|2008-09-19 10:00,19,88.55,89.3,88.45,89.3,0
20081101|2008-09-19 10:30,19,89.2,89.2,88.65,88.65,0
20081101|2008-09-19 11:00,19,88.65,89,88.6,89,0
20081101|2008-09-19 11:30,19,89.45,90.3,89.35,89.8,0
20081101|2008-09-19 12:00,19,89.8,90.75,89.35,90.4,0
20081101|2008-09-19 12:30,19,90,90.65,90,90.45,0
20081101|2008-09-19 13:00,19,90.5,90.5,90.2,90.3,0
20081101|2008-09-19 13:30,19,90.35,91,90.35,90.9,0
20081101|2008-09-19 14:00,19,90.9,90.9,90.55,90.55,0
20081101|2008-09-22 06:00,22,90.35,93.75,90.35,91.95,0
20081101|2008-09-22 06:30,22,91.8,92,91.8,91.95,0
20081101|2008-09-22 07:00,22,91.95,91.95,91.5,91.9,0
20081101|2008-09-22 07:30,22,91,91.2,90.6,90.65,0
20081101|2008-09-22 08:00,22,90.95,91.5,90.9,91,0
20081101|2008-09-22 08:30,22,91,91.65,91,91.65,0
20081101|2008-09-22 09:00,22,91.7,92,91.4,91.8,0
20081101|2008-09-22 09:30,22,91.95,92,91.5,91.5,0
20081101|2008-09-22 10:00,22,91.25,92,90.85,91.85,0
20081101|2008-09-22 10:30,22,92.25,92.45,92.2,92.2,0
20081101|2008-09-22 11:00,22,92.2,92.5,91.95,92.4,0
20081101|2008-09-22 11:30,22,92.3,92.4,92.3,92.4,0
20081101|2008-09-22 12:00,22,92.1,93,92.1,93,0
20081101|2008-09-22 12:30,22,93,93.25,92.5,92.75,0
20081101|2008-09-22 13:00,22,92.4,92.75,91.4,91.9,0
20081101|2008-09-22 13:30,22,92,92.4,91.65,91.85,0
20081101|2008-09-22 14:00,22,91.95,92.45,91.95,92.35,0
20081101|2008-09-23 06:00,23,92.5,92.5,91.55,91.65,0
20081101|2008-09-23 06:30,23,92.3,92.5,92.3,92.5,0
20081101|2008-09-23 07:00,23,91.8,92.4,91.8,92.4,0
20081101|2008-09-23 07:30,23,92.4,92.5,92.4,92.5,0
20081101|2008-09-23 08:00,23,92.1,93.25,92.1,92.3,0
20081101|2008-09-23 08:30,23,92.25,92.6,92.25,92.5,0
20081101|2008-09-23 09:00,23,92.95,93.05,92.5,92.65,0
20081101|2008-09-23 09:30,23,92.7,92.7,92.7,92.7,0
20081101|2008-09-23 10:00,23,92.8,92.85,92.8,92.85,0
20081101|2008-09-23 10:30,23,92.85,93,92.5,93,0
20081101|2008-09-23 11:00,23,92.65,92.9,92.65,92.75,0
20081101|2008-09-23 11:30,23,92.8,92.8,92.55,92.55,0
20081101|2008-09-23 12:00,23,92.55,92.75,92.55,92.75,0
20081101|2008-09-23 12:30,23,92.85,92.85,92.5,92.5,0
20081101|2008-09-23 13:00,23,92.3,92.3,91.85,91.95,0
20081101|2008-09-23 14:00,23,92.2,92.35,92.1,92.35,0
20081101|2008-09-24 06:00,24,93,93,92.5,92.6,0
20081101|2008-09-24 06:30,24,92.85,93,92.85,93,0
20081101|2008-09-24 07:00,24,92.5,92.6,92.5,92.6,0
20081101|2008-09-24 07:30,24,92.8,92.8,92.75,92.75,0
20081101|2008-09-24 08:00,24,92.5,92.75,92.5,92.75,0
20081101|2008-09-24 08:30,24,92.75,92.75,92.6,92.6,0
20081101|2008-09-24 09:00,24,92.65,92.75,92.4,92.45,0
20081101|2008-09-24 09:30,24,92.6,93,92.35,92.55,0
20081101|2008-09-24 10:00,24,92.65,92.85,92.65,92.85,0
20081101|2008-09-24 10:30,24,92.75,92.9,92.75,92.8,0
20081101|2008-09-24 11:00,24,92.8,92.85,92.6,92.8,0
20081101|2008-09-24 11:30,24,92.7,92.95,92.7,92.95,0
20081101|2008-09-24 12:00,24,92.85,93,92.35,92.95,0
20081101|2008-09-24 12:30,24,92.95,92.95,92.65,92.7,0
20081101|2008-09-24 13:00,24,92.5,92.8,92.4,92.65,0
20081101|2008-09-24 13:30,24,92.5,92.5,92.3,92.3,0
20081101|2008-09-24 14:00,24,92.25,92.35,92.25,92.35,0
20081101|2008-09-25 06:00,25,91.55,92.9,91.3,91.8,0
20081101|2008-09-25 06:30,25,92,92,92,92,0
20081101|2008-09-25 07:00,25,92,92,92,92,0
20081101|2008-09-25 07:30,25,92.55,92.55,92.55,92.55,0
20081101|2008-09-25 08:00,25,92,92,91.9,91.9,0
20081101|2008-09-25 08:30,25,91.75,91.75,91.45,91.45,0
20081101|2008-09-25 09:00,25,91.35,91.35,90.25,90.8,0
20081101|2008-09-25 09:30,25,90.95,91,90.3,90.95,0
20081101|2008-09-25 10:00,25,91.1,91.45,90.65,91,0
20081101|2008-09-25 10:30,25,91.45,91.45,90.5,90.5,0
20081101|2008-09-25 11:00,25,90.5,90.7,90.3,90.7,0
20081101|2008-09-25 11:30,25,90.85,91.3,90.5,91.2,0
20081101|2008-09-25 12:00,25,91.1,91.35,90.9,91.35,0
20081101|2008-09-25 12:30,25,91.25,91.25,90.75,91.1,0
20081101|2008-09-25 13:00,25,91.1,91.1,90.4,90.5,0
20081101|2008-09-25 13:30,25,90.65,90.75,90.5,90.5,0
20081101|2008-09-25 14:00,25,90.7,90.7,90.6,90.6,0
20081101|2008-09-26 06:00,26,91.3,91.3,90.3,90.3,0
20081101|2008-09-26 06:30,26,90,90.5,89.5,90.5,0
20081101|2008-09-26 07:00,26,90.7,90.8,90.7,90.8,0
20081101|2008-09-26 08:00,26,90.8,90.8,90.5,90.75,0
20081101|2008-09-26 08:30,26,90.3,90.55,90.3,90.55,0
20081101|2008-09-26 09:00,26,90.55,90.55,90.2,90.2,0
20081101|2008-09-26 09:30,26,90.25,90.55,90.25,90.55,0
20081101|2008-09-26 10:00,26,90.55,90.55,90.15,90.15,0
20081101|2008-09-26 10:30,26,90.3,90.4,90.3,90.3,0
20081101|2008-09-26 11:00,26,90.35,92,90.35,90.55,0
20081101|2008-09-26 11:30,26,90.45,90.85,89.8,90.85,0
20081101|2008-09-26 12:00,26,90.4,90.65,89.8,90.65,0
20081101|2008-09-26 12:30,26,90.75,90.8,90,90,0
20081101|2008-09-26 13:00,26,90,90.6,89.6,89.95,0
20081101|2008-09-26 13:30,26,89.8,90.5,89.45,90.5,0
20081101|2008-09-26 14:00,26,90,90,89.55,89.55,0
20081101|2008-09-29 06:00,29,90.5,90.5,87.7,87.7,0
20081101|2008-09-29 06:30,29,88.1,88.1,87.5,87.5,0
20081101|2008-09-29 07:00,29,88.25,88.5,88.2,88.25,0
20081101|2008-09-29 07:30,29,88,88,88,88,0
20081101|2008-09-29 08:00,29,88.2,88.7,88.1,88.1,0
20081101|2008-09-29 08:30,29,88.65,88.75,88,88,0
20081101|2008-09-29 09:00,29,88,89.5,87.5,87.9,0
20081101|2008-09-29 09:30,29,88.15,88.35,87.7,87.85,0
20081101|2008-09-29 10:00,29,88.3,88.45,87.7,87.7,0
20081101|2008-09-29 10:30,29,87.65,87.95,87.65,87.95,0
20081101|2008-09-29 11:00,29,87.95,88.75,87.95,88,0
20081101|2008-09-29 11:30,29,88,88,86.5,86.5,0
20081101|2008-09-29 12:00,29,86.55,87.2,86,87,0
20081101|2008-09-29 12:30,29,87,87.25,86.6,86.75,0
20081101|2008-09-29 13:00,29,86.75,86.75,86.4,86.65,0
20081101|2008-09-29 13:30,29,86.65,86.95,86.55,86.55,0
20081101|2008-09-29 14:00,29,86.75,86.8,86.75,86.8,0
20081101|2008-09-30 06:00,30,86.8,88,85.2,88,0
20081101|2008-09-30 06:30,30,88,88.8,87.85,87.85,0
20081101|2008-09-30 07:00,30,87.7,87.7,86.5,86.7,0
20081101|2008-09-30 07:30,30,86.7,86.8,86.1,86.5,0
20081101|2008-09-30 08:00,30,86.5,86.65,86.05,86.25,0
20081101|2008-09-30 08:30,30,86.25,87.95,86.25,87.85,0
20081101|2008-09-30 09:00,30,87.05,88.35,87.05,88.3,0
20081101|2008-09-30 09:30,30,88.4,88.4,87.05,87.5,0
20081101|2008-09-30 10:00,30,87.3,87.3,86.95,87.05,0
20081101|2008-09-30 10:30,30,86.95,86.95,85.65,85.75,0
20081101|2008-09-30 11:00,30,85.75,89.1,85.55,89.1,0
20081101|2008-09-30 11:30,30,88.85,89.4,88.1,89.35,0
20081101|2008-09-30 12:00,30,89.1,89.35,88.85,89.35,0
20081101|2008-09-30 12:30,30,89.25,89.25,88.45,88.45,0
20081101|2008-09-30 13:00,30,88.4,88.7,88.35,88.6,0
20081101|2008-09-30 13:30,30,88.5,88.95,88.3,88.4,0
20081101|2008-09-30 14:00,30,88.5,88.95,88.25,88.25,0
20081101|2008-10-01 06:00,1,89.1,89.4,88,88.8,0
20081101|2008-10-01 06:30,1,88.75,88.75,88.2,88.2,0
20081101|2008-10-01 07:00,1,88.3,89.05,88.25,89.05,0
20081101|2008-10-01 07:30,1,89.05,89.35,88.75,89.35,0
20081101|2008-10-01 08:00,1,89.35,89.35,88.8,88.8,0
20081101|2008-10-01 08:30,1,88.55,89.2,88.55,89.2,0
20081101|2008-10-01 09:00,1,89.25,89.25,87.6,87.65,0
20081101|2008-10-01 09:30,1,87.6,87.6,85.6,86,0
20081101|2008-10-01 10:00,1,86,86.85,85.75,86.3,0
20081101|2008-10-01 10:30,1,86.2,86.3,85.75,85.85,0
20081101|2008-10-01 11:00,1,85.8,86.3,85.8,86.3,0
20081101|2008-10-01 11:30,1,86.7,87.05,86.6,86.8,0
20081101|2008-10-01 12:00,1,86.8,87.95,86.3,87.95,0
20081101|2008-10-01 12:30,1,87.85,87.85,86.3,86.3,0
20081101|2008-10-01 13:00,1,86.55,86.6,86.55,86.6,0
20081101|2008-10-01 13:30,1,86.95,86.95,86.95,86.95,0
20081101|2008-10-01 14:00,1,86.7,86.75,86.7,86.75,0
20081101|2008-10-02 07:00,2,87.05,87.35,86.75,86.9,0
20081101|2008-10-02 07:30,2,86.85,86.85,86.25,86.25,0
20081101|2008-10-02 08:00,2,85.85,85.85,78.3,82.1,2
20081101|2008-10-02 08:30,2,82,82.85,80.3,80.5,0
20081101|2008-10-02 09:00,2,80.45,81.65,80.45,81.45,0
20081101|2008-10-02 09:30,2,81.2,81.6,81,81.2,0
20081101|2008-10-02 10:00,2,81,81.1,80.8,81,0
20081101|2008-10-02 10:30,2,80.9,81.6,80.8,81.3,0
20081101|2008-10-02 11:00,2,81.3,81.5,81,81.45,0
20081101|2008-10-02 11:30,2,81.3,81.6,80.9,81.6,0
20081101|2008-10-02 12:00,2,81.6,81.6,81.2,81.5,0
20081101|2008-10-02 12:30,2,81.5,81.5,80.85,80.85,0
20081101|2008-10-02 13:00,2,81.1,81.45,80.7,81,0
20081101|2008-10-02 13:30,2,81.05,81.3,81,81,0
20081101|2008-10-02 14:00,2,81,81.45,81,81.45,0
20081101|2008-10-03 06:00,3,82.35,82.8,80.7,80.7,0
20081101|2008-10-03 06:30,3,80.75,81.2,80.55,80.8,0
20081101|2008-10-03 07:30,3,80.6,80.65,80.3,80.65,0
20081101|2008-10-03 08:00,3,80.45,80.65,80.35,80.65,0
20081101|2008-10-03 08:30,3,80.3,81,80.3,80.75,0
20081101|2008-10-03 09:00,3,80.6,84.6,80.6,82.9,0
20081101|2008-10-03 09:30,3,82.95,84.55,82.95,84.25,0
20081101|2008-10-03 10:00,3,83.85,84.2,83.45,83.5,0
20081101|2008-10-03 10:30,3,83.5,83.5,82.15,82.25,0
20081101|2008-10-03 11:00,3,82.15,82.2,82.05,82.05,0
20081101|2008-10-03 11:30,3,82.05,82.15,81.85,82.05,0
20081101|2008-10-03 12:00,3,82.05,82.3,81.35,82.25,0
20081101|2008-10-03 12:30,3,82.25,82.3,82,82.2,0
20081101|2008-10-03 13:00,3,82.1,82.45,81.95,82.1,0
20081101|2008-10-03 13:30,3,81.65,81.65,81.65,81.65,0
20081101|2008-10-03 14:00,3,81.65,81.7,81.65,81.7,0
20081101|2008-10-06 06:00,6,82.2,82.95,81.75,81.85,0
20081101|2008-10-06 06:30,6,81.7,81.7,81.25,81.25,0
20081101|2008-10-06 07:00,6,81.4,81.4,81.25,81.25,0
20081101|2008-10-06 07:30,6,81.25,81.55,81.2,81.25,0
20081101|2008-10-06 08:00,6,81.1,81.95,81,81.7,0
20081101|2008-10-06 08:30,6,81.05,82,80.6,81.5,0
20081101|2008-10-06 09:00,6,81.6,81.85,81,81,0
20081101|2008-10-06 09:30,6,81.2,82.1,80.7,81.55,0
20081101|2008-10-06 10:00,6,81.45,81.55,81.25,81.55,0
20081101|2008-10-06 10:30,6,81.2,81.75,81.2,81.2,0
20081101|2008-10-06 11:00,6,81.55,81.55,81,81.05,0
20081101|2008-10-06 11:30,6,81.1,81.2,80.95,81,0
20081101|2008-10-06 12:00,6,81,81.7,81,81.7,0
20081101|2008-10-06 12:30,6,81.45,81.8,81.4,81.55,0
20081101|2008-10-06 13:00,6,81.5,81.5,81.15,81.15,0
20081101|2008-10-06 13:30,6,81.2,81.75,81.2,81.7,0
20081101|2008-10-06 14:00,6,81.3,81.3,81.3,81.3,0
20081101|2008-10-07 06:00,7,82.15,82.6,81.75,81.75,0
20081101|2008-10-07 06:30,7,82.35,82.55,81.9,82,0
20081101|2008-10-07 07:00,7,81.85,82.25,81.5,81.65,0
20081101|2008-10-07 07:30,7,81.65,81.65,81.35,81.6,0
20081101|2008-10-07 08:00,7,82,84.45,82,83,0
20081101|2008-10-07 08:30,7,82.7,83.4,81.95,82.6,0
20081101|2008-10-07 09:00,7,82.65,83.3,82.3,82.85,0
20081101|2008-10-07 09:30,7,83,83.05,83,83.05,0
20081101|2008-10-07 10:00,7,83,83.95,83,83.35,0
20081101|2008-10-07 10:30,7,83.7,84,83.7,83.7,0
20081101|2008-10-07 11:00,7,83.9,84,83.3,83.95,0
20081101|2008-10-07 11:30,7,84,84,83.3,83.35,0
20081101|2008-10-07 12:00,7,83.35,83.65,83.3,83.65,0
20081101|2008-10-07 12:30,7,83.5,83.5,82.6,82.6,0
20081101|2008-10-07 13:00,7,82.95,83,82.55,82.55,0
20081101|2008-10-07 13:30,7,82.6,82.6,82.3,82.3,0
20081101|2008-10-07 14:00,7,82.4,82.4,82.4,82.4,0
20081101|2008-10-08 06:00,8,83.1,83.45,82.6,83.3,0
20081101|2008-10-08 07:00,8,83.2,83.45,82.9,83.2,0
20081101|2008-10-08 07:30,8,83.2,83.45,82.85,82.85,0
20081101|2008-10-08 08:00,8,82.7,82.8,82.65,82.65,0
20081101|2008-10-08 08:30,8,82.85,82.85,82.85,82.85,0
20081101|2008-10-08 09:00,8,83.15,85.85,83.15,84.15,0
20081101|2008-10-08 09:30,8,84.75,84.75,83.1,83.1,0
20081101|2008-10-08 10:00,8,84,84.15,83.8,83.8,0
20081101|2008-10-08 10:30,8,84,84.75,83.5,84.7,0
20081101|2008-10-08 11:00,8,84.75,84.75,83.25,83.4,0
20081101|2008-10-08 11:30,8,83.3,83.3,82.7,82.7,0
20081101|2008-10-08 12:00,8,82.5,83.25,82.5,83.05,0
20081101|2008-10-08 12:30,8,82.8,82.95,82.6,82.6,0
20081101|2008-10-08 13:00,8,82.95,83,82.6,82.6,0
20081101|2008-10-08 13:30,8,82.95,83.15,82.95,83.15,0
20081101|2008-10-08 14:00,8,83.35,83.45,83,83,0
20081101|2008-10-09 06:00,9,83.45,84.35,83.45,84,0
20081101|2008-10-09 06:30,9,84,84,84,84,0
20081101|2008-10-09 07:00,9,83.85,84.05,83.85,83.95,0
20081101|2008-10-09 07:30,9,83.75,83.75,82.75,83.4,0
20081101|2008-10-09 08:00,9,83.5,83.95,83.5,83.95,0
20081101|2008-10-09 08:30,9,83.95,84,83.5,83.5,0
20081101|2008-10-09 09:00,9,83.5,84,83.1,83.5,0
20081101|2008-10-09 09:30,9,83.5,83.75,83.15,83.55,0
20081101|2008-10-09 10:00,9,83.65,83.65,83.5,83.5,0
20081101|2008-10-09 10:30,9,83.45,83.75,83.25,83.65,0
20081101|2008-10-09 11:00,9,83.1,83.95,83.05,83.35,0
20081101|2008-10-09 11:30,9,83.2,83.2,82.5,82.5,0
20081101|2008-10-09 12:00,9,82.25,82.25,81.3,82.1,0
20081101|2008-10-09 12:30,9,81.85,82,81.65,81.65,0
20081101|2008-10-09 13:30,9,82,82.5,82,82.5,0
20081101|2008-10-09 14:00,9,81.5,81.5,81.5,81.5,0
20081101|2008-10-10 06:00,10,80.85,81.1,80,80,0
20081101|2008-10-10 06:30,10,80,81.6,80,80,0
20081101|2008-10-10 07:00,10,79.5,79.5,79,79.1,0
20081101|2008-10-10 07:30,10,79.15,79.15,72.1,75.05,1
20081101|2008-10-10 08:00,10,75.05,75.15,74.2,75,0
20081101|2008-10-10 08:30,10,75.5,76.8,74.2,76.75,0
20081101|2008-10-10 09:00,10,76.05,76.95,75.6,76.7,0
20081101|2008-10-10 09:30,10,76.7,76.95,76.7,76.7,0
20081101|2008-10-10 10:00,10,76.7,76.7,76.4,76.65,0
20081101|2008-10-10 10:30,10,76.65,76.7,76,76.5,0
20081101|2008-10-10 11:00,10,76.25,76.7,75.6,76.7,0
20081101|2008-10-10 11:30,10,76.5,76.65,76.1,76.15,0
20081101|2008-10-10 12:00,10,76.55,76.8,76.05,76.05,0
20081101|2008-10-10 12:30,10,76.25,76.3,75.7,76.25,0
20081101|2008-10-10 13:00,10,76.3,76.55,75.8,76.55,0
20081101|2008-10-10 13:30,10,76.35,76.6,76.2,76.25,0
20081101|2008-10-10 14:00,10,76.25,76.6,76.25,76.6,0
20081101|2008-10-13 06:00,13,76.95,77.5,76.5,77,0
20081101|2008-10-13 06:30,13,77,79.05,77,79,0
20081101|2008-10-13 07:00,13,78.05,78.95,78.05,78.75,0
20081101|2008-10-13 07:30,13,78.75,79.1,78.6,79.05,0
20081101|2008-10-13 08:00,13,78.35,79.2,78.35,79.2,0
20081101|2008-10-13 08:30,13,78.9,79.1,78.9,78.95,0
20081101|2008-10-13 09:00,13,78.55,79.5,78.5,79,1
20081101|2008-10-13 09:30,13,78.65,78.8,77.5,77.5,0
20081101|2008-10-13 10:00,13,77.5,77.8,77.15,77.2,0
20081101|2008-10-13 10:30,13,76.95,77.55,76.95,77.55,0
20081101|2008-10-13 11:00,13,77.15,77.5,77.05,77.05,0
20081101|2008-10-13 11:30,13,77.1,77.5,77,77,0
20081101|2008-10-13 12:00,13,77.4,78.15,77.2,78.15,0
20081101|2008-10-13 12:30,13,77.5,77.5,77.3,77.4,0
20081101|2008-10-13 13:00,13,77.9,77.95,77.4,77.5,0
20081101|2008-10-13 13:30,13,77.25,77.25,77.15,77.15,0
20081101|2008-10-13 14:00,13,76.8,77.15,76.6,77.15,0
20081101|2008-10-14 06:00,14,78,79.5,78,78.25,0
20081101|2008-10-14 06:30,14,78.5,78.5,78.5,78.5,0
20081101|2008-10-14 07:00,14,78.5,78.6,78.2,78.6,0
20081101|2008-10-14 07:30,14,78.65,79.9,78.25,79.05,0
20081101|2008-10-14 08:00,14,78.55,79.05,78.55,78.75,0
20081101|2008-10-14 08:30,14,78.75,78.95,78.75,78.9,0
20081101|2008-10-14 09:00,14,78.85,79.25,78.85,79.05,0
20081101|2008-10-14 09:30,14,79.15,80.05,79.15,80.05,0
20081101|2008-10-14 10:00,14,80.05,80.75,80.05,80.5,0
20081101|2008-10-14 10:30,14,80.5,81,80.4,80.95,0
20081101|2008-10-14 11:00,14,81,81.8,79.05,81,0
20081101|2008-10-14 11:30,14,80.55,81.2,80.25,80.65,0
20081101|2008-10-14 12:00,14,81,81.3,81,81,0
20081101|2008-10-14 12:30,14,80.7,81,80.65,81,0
20081101|2008-10-14 13:00,14,81.3,81.3,81,81,0
20081101|2008-10-14 13:30,14,81,81,81,81,0
20081101|2008-10-14 14:00,14,80.9,81,80.35,81,0
20081101|2008-10-15 06:00,15,80.45,81.45,80.45,81,0
20081101|2008-10-15 06:30,15,80.6,80.6,79.1,79.75,0
20081101|2008-10-15 07:00,15,79.25,79.95,79.25,79.95,0
20081101|2008-10-15 07:30,15,79.2,79.25,79.15,79.25,0
20081101|2008-10-15 08:00,15,79,79.4,78.9,79.1,0
20081101|2008-10-15 08:30,15,79,79,78.75,78.75,0
20081101|2008-10-15 09:00,15,78.75,79.05,78.5,78.5,0
20081101|2008-10-15 09:30,15,79,79,78.7,78.7,0
20081101|2008-10-15 10:00,15,79.05,79.05,78.7,78.95,0
20081101|2008-10-15 10:30,15,79.05,79.45,79.05,79.25,0
20081101|2008-10-15 11:00,15,79.25,79.25,79.05,79.05,0
20081101|2008-10-15 11:30,15,79,79.25,79,79.25,0
20081101|2008-10-15 12:00,15,79.3,79.65,78.95,79.25,0
20081101|2008-10-15 12:30,15,79.35,79.65,79.05,79.05,0
20081101|2008-10-15 13:00,15,79,79,79,79,0
20081101|2008-10-16 06:00,16,78,81.7,77.95,79,0
20081101|2008-10-16 06:30,16,79.2,79.2,78.1,78.3,0
20081101|2008-10-16 07:00,16,79.15,79.15,78.25,78.25,0
20081101|2008-10-16 07:30,16,78.65,78.85,78.05,78.85,0
20081101|2008-10-16 08:00,16,78.9,78.9,78.9,78.9,0
20081101|2008-10-16 08:30,16,78.85,78.85,78.7,78.7,0
20081101|2008-10-16 09:00,16,78.65,79.15,78.65,78.85,0
20081101|2008-10-16 09:30,16,78.7,78.95,78.7,78.85,0
20081101|2008-10-16 10:00,16,78.75,79.2,78.65,78.8,0
20081101|2008-10-16 10:30,16,79.15,80,79.15,79.45,0
20081101|2008-10-16 11:00,16,79.7,80.3,79.7,80.3,0
20081101|2008-10-16 11:30,16,80.3,80.5,80.1,80.35,0
20081101|2008-10-16 12:00,16,80.35,80.4,79.75,80.2,0
20081101|2008-10-16 12:30,16,80.05,80.5,80.05,80.25,0
20081101|2008-10-16 13:00,16,80.4,80.4,80.3,80.3,0
20081101|2008-10-16 13:30,16,80.45,80.45,80.45,80.45,0
20081101|2008-10-16 14:00,16,80.45,80.5,80.45,80.5,0
20081101|2008-10-17 06:00,17,80,80.5,80,80.05,0
20081101|2008-10-17 06:30,17,80.5,81.8,80.5,80.5,0
20081101|2008-10-17 07:00,17,80.7,82.5,80.7,82.25,1
20081101|2008-10-17 07:30,17,81.9,84.5,81.6,83.1,3
20081101|2008-10-17 08:00,17,83.1,83.1,82.15,82.75,0
20081101|2008-10-17 08:30,17,82.5,82.75,82,82.6,0
20081101|2008-10-17 09:00,17,82.5,83,82.4,82.5,0
20081101|2008-10-17 09:30,17,82.45,82.8,82.45,82.8,0
20081101|2008-10-17 10:00,17,82.65,82.95,82.6,82.9,0
20081101|2008-10-17 10:30,17,82.9,83.05,82.85,83.05,0
20081101|2008-10-17 11:00,17,83.05,83.75,83,83.55,1
20081101|2008-10-17 11:30,17,83.6,83.6,82.8,82.8,0
20081101|2008-10-17 12:00,17,82.9,85.4,82.8,83.55,2
20081101|2008-10-17 12:30,17,83.15,84.4,83.1,84.4,0
20081101|2008-10-17 13:00,17,84.5,85,84.5,85,0
20081101|2008-10-17 13:30,17,83.85,84.5,83.85,83.95,0
20081101|2008-10-17 14:00,17,83.95,83.95,83.95,83.95,0
20081101|2008-10-20 06:00,20,84.55,85.65,84.05,84.05,0
20081101|2008-10-20 06:30,20,84.85,85.75,84.85,85.75,0
20081101|2008-10-20 07:00,20,85.9,85.95,84.3,85.9,0
20081101|2008-10-20 07:30,20,85,86.05,84.95,86.05,0
20081101|2008-10-20 08:00,20,85.2,85.7,84.95,85.7,0
20081101|2008-10-20 08:30,20,85.7,85.7,85.1,85.7,0
20081101|2008-10-20 09:00,20,85.5,85.7,84.75,84.75,0
20081101|2008-10-20 09:30,20,85,85,84.7,84.85,0
20081101|2008-10-20 10:00,20,84.95,84.95,84.4,84.75,0
20081101|2008-10-20 10:30,20,84.75,85,84.65,84.85,0
20081101|2008-10-20 11:00,20,85,85.3,84.75,84.8,0
20081101|2008-10-20 11:30,20,85,85.2,85,85,0
20081101|2008-10-20 12:00,20,85.4,85.75,85.35,85.35,0
20081101|2008-10-20 12:30,20,85.1,85.25,84.95,85.2,0
20081101|2008-10-20 13:30,20,85.1,85.25,85.1,85.25,0
20081101|2008-10-20 14:00,20,85.25,85.25,84.9,84.9,0
20081101|2008-10-21 06:00,21,84.9,85.4,84.9,85.3,0
20081101|2008-10-21 06:30,21,84.5,84.5,81.2,83.15,0
20081101|2008-10-21 07:00,21,83,84.35,83,83.85,0
20081101|2008-10-21 07:30,21,83.7,84.45,83.7,84.45,0
20081101|2008-10-21 08:00,21,84.2,84.75,84.2,84.5,0
20081101|2008-10-21 08:30,21,84.95,85.1,84.7,84.8,0
20081101|2008-10-21 09:00,21,84.7,85.5,84.7,85.25,0
20081101|2008-10-21 09:30,21,85.25,85.4,85.05,85.35,0
20081101|2008-10-21 10:00,21,85.35,85.5,85.3,85.45,0
20081101|2008-10-21 10:30,21,85.45,85.9,85.3,85.3,0
20081101|2008-10-21 11:00,21,85.45,85.6,85.3,85.6,0
20081101|2008-10-21 11:30,21,85.45,85.45,85.4,85.45,0
20081101|2008-10-21 12:00,21,85.5,85.65,85.5,85.6,0
20081101|2008-10-21 12:30,21,85.7,85.75,85.7,85.75,0
20081101|2008-10-21 13:00,21,85.75,85.75,85.75,85.75,0
20081101|2008-10-21 13:30,21,85.75,85.75,85.75,85.75,0
20081101|2008-10-21 14:00,21,85.75,85.75,85.75,85.75,0
20081101|2008-10-22 06:00,22,85.25,85.35,84.4,84.4,0
20081101|2008-10-22 06:30,22,84.05,84.35,83.85,84.35,0
20081101|2008-10-22 07:00,22,84.35,84.75,84.35,84.75,0
20081101|2008-10-22 07:30,22,84.7,84.8,84.4,84.4,0
20081101|2008-10-22 08:00,22,84.2,84.7,84.2,84.7,0
20081101|2008-10-22 08:30,22,84.65,84.7,84.65,84.7,0
20081101|2008-10-22 09:00,22,84.75,85.75,84.55,85.75,0
20081101|2008-10-22 09:30,22,85.75,86.05,85.75,85.95,0
20081101|2008-10-22 10:00,22,86,86.3,85.8,86,0
20081101|2008-10-22 10:30,22,86.1,86.3,85.85,86.3,0
20081101|2008-10-22 11:00,22,86.4,86.5,86.25,86.3,0
20081101|2008-10-22 11:30,22,86.25,86.8,86.25,86.45,0
20081101|2008-10-22 12:00,22,86.45,86.5,85.55,85.55,0
20081101|2008-10-22 12:30,22,85.6,86.1,85.55,85.6,0
20081101|2008-10-22 13:00,22,85.8,85.85,85.55,85.55,0
20081101|2008-10-22 13:30,22,85.4,85.4,85.4,85.4,0
20081101|2008-10-23 06:00,23,85.7,85.95,84.8,84.8,0
20081101|2008-10-23 07:00,23,84.55,85.5,84.55,85.5,0
20081101|2008-10-23 07:30,23,84.55,85,84.55,85,0
20081101|2008-10-23 08:00,23,85.5,85.55,85.5,85.55,0
20081101|2008-10-23 08:30,23,85.35,85.35,85,85,0
20081101|2008-10-23 09:00,23,85.55,85.55,84.95,85.1,0
20081101|2008-10-23 09:30,23,85.1,85.45,85.1,85.35,0
20081101|2008-10-23 10:00,23,85.4,85.4,85.25,85.4,0
20081101|2008-10-23 10:30,23,85.35,85.35,85.15,85.35,0
20081101|2008-10-23 11:00,23,85.35,85.45,85.3,85.45,0
20081101|2008-10-23 11:30,23,85.45,85.45,84.2,84.2,0
20081101|2008-10-23 12:00,23,84.2,84.65,84.15,84.65,0
20081101|2008-10-23 12:30,23,84.9,85.25,84.85,85.25,0
20081101|2008-10-23 13:00,23,84.5,84.5,84.4,84.4,0
20081101|2008-10-24 06:00,24,84,84,83,83.75,0
20081101|2008-10-24 06:30,24,83,83,81.05,81.2,0
20081101|2008-10-24 07:00,24,81.2,81.35,79.05,79.5,0
20081101|2008-10-24 07:30,24,80.05,80.05,79.2,79.95,0
20081101|2008-10-24 08:00,24,79.9,79.9,79.5,79.5,0
20081101|2008-10-24 08:30,24,79.2,79.75,79.2,79.75,0
20081101|2008-10-24 09:00,24,79.5,80.85,78.8,80.5,0
20081101|2008-10-24 09:30,24,80.5,80.5,80.45,80.5,0
20081101|2008-10-24 10:00,24,80.65,80.85,80.65,80.85,0
20081101|2008-10-24 10:30,24,80.7,80.75,80.45,80.65,0
20081101|2008-10-24 11:00,24,80.55,81.1,80.5,81.1,0
20081101|2008-10-24 11:30,24,81.25,81.45,81.2,81.45,0
20081101|2008-10-24 12:00,24,81.7,81.7,80.45,80.45,0
20081101|2008-10-24 12:30,24,80.25,80.25,80.2,80.2,0
20081101|2008-10-24 13:00,24,80.25,80.25,80.25,80.25,0
20081101|2008-10-24 13:30,24,80.25,81.65,80.2,81.65,0
20081101|2008-10-27 06:00,27,80.2,80.95,78.25,78.25,0
20081101|2008-10-27 06:30,27,77.9,77.9,77.1,77.1,0
20081101|2008-10-27 07:00,27,77.65,77.65,77.65,77.65,0
20081101|2008-10-27 07:30,27,79.5,79.8,79.5,79.8,0
20081101|2008-10-27 08:30,27,79.15,79.35,79.1,79.35,0
20081101|2008-10-27 09:00,27,79.35,79.95,79.35,79.4,0
20081101|2008-10-27 09:30,27,79.45,79.65,79.45,79.65,0
20081101|2008-10-27 10:00,27,79.95,80.85,79.95,80.55,0
20081101|2008-10-27 10:30,27,80.25,80.5,80.05,80.35,0
20081101|2008-10-27 11:00,27,80.5,81.05,80,80,0
20081101|2008-10-27 11:30,27,80.2,80.35,79.65,80.1,0
20081101|2008-10-27 12:00,27,80.1,80.2,79.85,79.9,0
20081101|2008-10-27 12:30,27,79.9,80.2,79.1,80.2,0
20081101|2008-10-27 13:00,27,79.2,79.55,79.2,79.25,0
20081101|2008-10-28 06:00,28,79,80,79,80,0
20081101|2008-10-28 06:30,28,80.2,80.2,79.9,79.9,0
20081101|2008-10-28 07:00,28,79.95,79.95,79.1,79.25,0
20081101|2008-10-28 08:00,28,79.25,79.25,78.7,78.7,0
20081101|2008-10-28 08:30,28,79.25,79.25,79.25,79.25,0
20081101|2008-10-28 09:00,28,79.25,79.65,79,79.65,0
20081101|2008-10-28 09:30,28,79.45,79.45,78.75,78.75,0
20081101|2008-10-28 10:00,28,79.25,79.4,79.25,79.4,0
20081101|2008-10-28 10:30,28,79.4,79.85,79.4,79.7,0
20081101|2008-10-28 11:30,28,79.45,79.7,79.2,79.4,0
20081101|2008-10-28 12:00,28,79.45,79.45,79.15,79.15,0
20081101|2008-10-28 14:00,28,79.5,79.5,79.5,79.5,0
20081101|2008-10-29 06:30,29,79.25,79.9,79.15,79.15,0
20081101|2008-10-29 07:00,29,79.9,86.55,79.9,81,0
20081101|2008-10-29 07:30,29,79.4,79.95,78,78,0
20081101|2008-10-29 08:00,29,77.6,77.6,77.6,77.6,0
20081101|2008-10-29 08:30,29,77.55,78.2,77.55,78.1,0
20081101|2008-10-29 09:00,29,77.95,78.9,77.55,78.3,0
20081101|2008-10-29 09:30,29,78,78.5,78,78.5,0
20081101|2008-10-29 10:00,29,78.5,78.5,78.5,78.5,0
20081101|2008-10-29 10:30,29,78.4,78.5,78.4,78.5,0
20081101|2008-10-29 11:00,29,78.25,78.45,78.05,78.45,0
20081101|2008-10-29 11:30,29,77.65,78.3,77.65,78.1,0
20081101|2008-10-29 12:00,29,78.1,78.1,78.1,78.1,0
20081101|2008-10-29 12:30,29,78.4,78.4,77.65,77.65,0
20081101|2008-10-29 13:00,29,78.4,78.45,78.4,78.45,0
20081101|2008-10-29 13:30,29,78.4,78.6,78.4,78.6,0
20081101|2008-10-29 14:00,29,79,80,79,79.4,0
20081101|2008-10-30 06:00,30,78.5,80.5,78.5,80.5,0
20081101|2008-10-30 06:30,30,80.5,80.5,80.25,80.25,0
20081101|2008-10-30 07:00,30,80.45,81.4,80.45,81.1,0
20081101|2008-10-30 07:30,30,81.1,81.8,79.85,79.85,0
20081101|2008-10-30 08:00,30,80.75,80.75,79.7,79.7,0
20081101|2008-10-30 08:30,30,79.7,79.7,79.4,79.4,0
20081101|2008-10-30 09:00,30,80,80,80,80,0
20081101|2008-10-30 09:30,30,79.9,79.9,79.9,79.9,0
20081101|2008-10-30 10:00,30,79.9,80.25,79.4,79.4,0
20081101|2008-10-30 10:30,30,80,80.35,80,80.35,0
20081101|2008-10-30 11:00,30,80.3,81,80.3,80.5,0
20081101|2008-10-30 11:30,30,81.45,81.5,80.5,80.5,0
20081101|2008-10-30 12:00,30,80.5,80.5,79.25,79.25,0
20081101|2008-10-30 12:30,30,78.7,79.95,78.7,79.5,0
20081101|2008-10-30 13:30,30,80.7,80.7,80,80,0
20081101|2008-10-31 06:00,31,79.2,79.2,78.95,78.95,0
20081101|2008-10-31 06:30,31,79.8,79.8,79.8,79.8,0
20081101|2008-10-31 07:30,31,78.65,79,78.55,78.55,0
20081101|2008-10-31 08:00,31,77.6,77.65,77.55,77.65,0
20081101|2008-10-31 08:30,31,78,78,77.1,77.1,0
20081101|2008-10-31 09:00,31,77.25,78,77.15,77.55,0
20081101|2008-10-31 09:30,31,77.7,78.1,77.7,77.7,0
20081101|2008-10-31 10:00,31,77.7,77.95,77.4,77.4,0
20081101|2008-10-31 10:30,31,77.3,77.5,77,77,0
20081101|2008-10-31 11:00,31,77,77,76.4,77,0
20081101|2008-10-31 11:30,31,76.85,77,76.3,77,0
20081101|2008-10-31 12:00,31,76.2,76.35,76.1,76.1,0
20081101|2008-10-31 12:30,31,76.1,76.7,76,76.7,0
20081101|2008-10-31 13:00,31,76.3,77.1,76.3,77.1,0
20081101|2008-10-31 14:00,31,76.25,76.25,76.1,76.1,0
20081101|2008-11-03 09:00,3,78.25,78.25,78.25,78.25,7
20081101|2008-11-03 10:00,3,78.9,78.9,78,78,2
20081101|2008-11-03 10:30,3,79.2,79.4,79,79,8
20081101|2008-11-03 11:00,3,79.15,79.5,79.15,79.5,5
20081101|2008-11-04 10:30,4,80.35,80.35,80.35,80.35,1
20081101|2008-11-04 11:30,4,80.3,80.3,80.3,80.3,1
20081101|2008-11-04 12:00,4,80.8,81.35,80.8,81.35,10
20081101|2008-11-04 12:30,4,80.45,80.45,80.45,80.45,1
20081101|2008-11-05 08:30,5,82,82,82,82,6
20081101|2008-11-05 10:00,5,84,84,84,84,6
20081101|2008-11-05 13:00,5,83.25,83.25,81.4,81.4,10
20081101|2008-11-06 09:00,6,85.6,85.6,85.6,85.6,1
20090101|2008-05-05 06:00,5,131,131,131,131,0
20090101|2008-05-05 07:00,5,129.05,129.05,127.8,127.8,0
20090101|2008-05-05 08:30,5,129,129,129,129,0
20090101|2008-05-05 10:30,5,129,129,129,129,0
20090101|2008-05-05 16:30,5,129.55,129.55,129.55,129.55,0
20090101|2008-05-06 08:00,6,127.75,128.55,127.7,128.5,0
20090101|2008-05-06 09:00,6,128,128,128,128,0
20090101|2008-05-06 10:30,6,129.45,129.45,129.45,129.45,0
20090101|2008-05-06 16:30,6,130.5,130.5,130.5,130.5,0
20090101|2008-05-07 09:00,7,129,129,129,129,0
20090101|2008-05-07 10:30,7,130.4,130.4,130.4,130.4,0
20090101|2008-05-07 11:00,7,132.2,132.75,132.2,132.75,0
20090101|2008-05-07 16:00,7,131.05,131.05,131.05,131.05,0
20090101|2008-05-08 09:30,8,129.5,129.5,129.5,129.5,0
20090101|2008-05-08 10:00,8,129.8,130,129.05,129.05,0
20090101|2008-05-08 16:00,8,129.5,129.5,129.5,129.5,0
20090101|2008-05-09 09:00,9,131,131,131,131,0
20090101|2008-05-09 13:30,9,130.4,130.4,129,129,0
20090101|2008-05-09 17:00,12,130.6,130.6,130.6,130.6,0
20090101|2008-05-12 09:00,12,130.7,130.7,128.1,128.1,0
20090101|2008-05-12 09:30,12,128.1,128.1,127.35,127.35,0
20090101|2008-05-12 10:00,12,127,127,125.75,125.75,0
20090101|2008-05-12 10:30,12,126,126,124.8,124.8,0
20090101|2008-05-12 12:30,12,124.8,124.8,124.8,124.8,0
20090101|2008-05-12 14:00,12,125.45,125.45,125.45,125.45,0
20090101|2008-05-12 16:00,12,125.15,125.15,125.15,125.15,0
20090101|2008-05-13 07:30,13,124.05,124.05,124.05,124.05,0
20090101|2008-05-13 08:30,13,124.5,124.5,124.5,124.5,0
20090101|2008-05-13 09:00,13,124.05,124.05,123,123,0
20090101|2008-05-13 09:30,13,122.25,122.5,122,122,0
20090101|2008-05-13 10:00,13,122.25,122.25,122.25,122.25,0
20090101|2008-05-13 10:30,13,122,122,122,122,0
20090101|2008-05-13 11:00,13,121.75,122.1,121.75,122.1,0
20090101|2008-05-13 11:30,13,122.1,122.1,122.1,122.1,0
20090101|2008-05-13 12:30,13,122.5,122.5,122.5,122.5,0
20090101|2008-05-13 13:30,13,122.5,122.5,122.5,122.5,0
20090101|2008-05-13 16:30,13,122.45,122.45,122.45,122.45,0
20090101|2008-05-14 07:30,14,121.45,121.45,121.35,121.35,0
20090101|2008-05-14 13:30,14,122.95,122.95,122.95,122.95,0
20090101|2008-05-14 14:00,14,121.35,121.35,121,121,0
20090101|2008-05-14 16:30,14,122.05,122.05,122.05,122.05,0
20090101|2008-05-15 06:00,15,121,121,120.5,120.5,0
20090101|2008-05-15 08:00,15,121,121,121,121,0
20090101|2008-05-15 08:30,15,120.5,120.5,120.5,120.5,0
20090101|2008-05-15 13:00,15,120.25,120.25,120.05,120.05,0
20090101|2008-05-15 16:30,15,121.1,121.1,121.1,121.1,0
20090101|2008-05-16 06:00,16,120,120,119.6,119.6,0
20090101|2008-05-16 07:30,16,119.9,119.9,119.9,119.9,0
20090101|2008-05-16 08:00,16,119.3,119.3,119,119,0
20090101|2008-05-16 10:30,16,118.25,118.25,118,118,0
20090101|2008-05-16 11:00,16,118,118,118,118,0
20090101|2008-05-16 11:30,16,118,118,118,118,0
20090101|2008-05-16 12:00,16,118.5,118.5,118.5,118.5,0
20090101|2008-05-16 16:30,16,118.75,118.75,118.75,118.75,0
20090101|2008-05-19 09:00,19,119,119,119,119,0
20090101|2008-05-19 10:00,19,118,118,117.5,117.5,0
20090101|2008-05-19 16:30,19,118.3,118.3,118.3,118.3,0
20090101|2008-05-20 08:30,20,117.75,117.8,117.5,117.5,0
20090101|2008-05-20 09:30,20,117.5,117.5,117.5,117.5,0
20090101|2008-05-20 10:00,20,117.5,117.5,117.5,117.5,0
20090101|2008-05-20 10:30,20,117.9,117.95,117.9,117.95,0
20090101|2008-05-20 11:00,20,118,118,118,118,0
20090101|2008-05-20 12:00,20,117.75,117.75,117.5,117.5,0
20090101|2008-05-21 06:00,21,117,117,117,117,0
20090101|2008-05-21 06:30,21,117,117,117,117,0
20090101|2008-05-21 08:00,21,116.5,116.5,116.5,116.5,0
20090101|2008-05-21 09:30,21,116.75,116.75,116.75,116.75,0
20090101|2008-05-21 10:00,21,117,117,117,117,0
20090101|2008-05-21 11:00,21,116.5,116.5,116.5,116.5,0
20090101|2008-05-21 16:00,21,116.8,116.8,116.8,116.8,0
20090101|2008-05-22 06:00,22,116.8,116.8,116.8,116.8,0
20090101|2008-05-22 06:30,22,116.5,116.5,116,116,0
20090101|2008-05-22 09:30,22,116.1,116.1,116.1,116.1,0
20090101|2008-05-22 12:30,22,115.95,116.05,115.95,116.05,0
20090101|2008-05-22 16:30,22,115.6,115.6,115.6,115.6,0
20090101|2008-05-23 08:00,23,118.5,118.5,118.5,118.5,0
20090101|2008-05-23 10:00,23,119,119,119,119,0
20090101|2008-05-23 10:30,23,119.5,119.5,119.5,119.5,0
20090101|2008-05-23 16:00,23,116.5,116.5,116.5,116.5,0
20090101|2008-05-26 13:00,26,116.5,116.5,116.5,116.5,0
20090101|2008-05-27 12:00,27,117.4,117.4,117.25,117.25,0
20090101|2008-05-27 13:30,27,116.7,116.7,116.7,116.7,0
20090101|2008-05-27 16:30,27,117.6,117.6,117.6,117.6,0
20090101|2008-05-28 09:30,28,117.65,117.65,117.35,117.5,0
20090101|2008-05-28 11:00,28,116.3,116.3,116,116,0
20090101|2008-05-28 11:30,28,116.5,116.5,116.5,116.5,0
20090101|2008-05-28 16:00,28,115.95,115.95,115.95,115.95,0
20090101|2008-05-29 06:00,29,115.5,115.5,115.5,115.5,0
20090101|2008-05-29 09:00,29,115.5,115.5,114.5,114.5,0
20090101|2008-05-29 16:00,29,115.6,115.6,115.6,115.6,0
20090101|2008-05-30 09:00,30,118.2,118.2,118.2,118.2,0
20090101|2008-05-30 10:00,30,118.2,118.25,118.2,118.25,0
20090101|2008-05-30 12:00,30,118.65,118.65,118.65,118.65,0
20090101|2008-05-30 12:30,30,119.5,119.5,119.5,119.5,0
20090101|2008-05-30 16:30,30,118.65,118.65,118.65,118.65,0
20090101|2008-06-02 07:30,2,118.6,118.6,118.6,118.6,0
20090101|2008-06-02 10:30,2,120,120,120,120,0
20090101|2008-06-02 12:00,2,119.05,119.5,119.05,119.5,0
20090101|2008-06-02 12:30,2,120,120,120,120,0
20090101|2008-06-02 16:30,2,119,119,119,119,0
20090101|2008-06-03 08:30,3,119.25,119.25,118.95,118.95,0
20090101|2008-06-03 09:00,3,121.2,122,121.2,122,0
20090101|2008-06-03 10:30,3,122,122,122,122,0
20090101|2008-06-03 11:00,3,122.25,122.25,122.25,122.25,0
20090101|2008-06-03 14:00,3,122.2,122.2,122.2,122.2,0
20090101|2008-06-03 16:30,3,121.3,121.3,121.3,121.3,0
20090101|2008-06-04 09:00,4,121.7,122,121.7,122,0
20090101|2008-06-04 09:30,4,121.6,121.6,121.3,121.3,0
20090101|2008-06-04 10:00,4,121.3,122,121.3,122,0
20090101|2008-06-04 17:00,5,121.05,121.05,121.05,121.05,0
20090101|2008-06-05 08:30,5,121.9,121.95,121.9,121.95,0
20090101|2008-06-05 10:00,5,122.5,122.5,122.5,122.5,0
20090101|2008-06-05 10:30,5,122.75,122.75,122.75,122.75,0
20090101|2008-06-05 12:00,5,122.95,122.95,122.95,122.95,0
20090101|2008-06-05 13:30,5,122.95,122.95,122.95,122.95,0
20090101|2008-06-05 14:00,5,123.1,123.1,123.1,123.1,0
20090101|2008-06-05 17:00,6,123.1,123.1,123.1,123.1,0
20090101|2008-06-06 08:30,6,124,124.15,124,124.15,0
20090101|2008-06-06 09:30,6,124.1,124.2,124.1,124.2,0
20090101|2008-06-06 10:00,6,124.2,126.45,124.2,126.45,0
20090101|2008-06-06 10:30,6,126.2,126.3,124.6,124.6,0
20090101|2008-06-06 13:30,6,126.1,126.1,126.1,126.1,0
20090101|2008-06-06 16:30,6,125.7,125.7,125.7,125.7,0
20090101|2008-06-09 06:00,9,124.5,124.5,124.5,124.5,0
20090101|2008-06-09 09:30,9,125.2,125.2,125.2,125.2,0
20090101|2008-06-09 10:00,9,124,124,122.75,122.75,0
20090101|2008-06-09 11:30,9,122.7,122.7,122.7,122.7,0
20090101|2008-06-09 12:00,9,122.7,123.35,122.7,123.35,0
20090101|2008-06-09 12:30,9,123.55,123.55,123.55,123.55,0
20090101|2008-06-09 13:00,9,123.1,123.1,123,123,0
20090101|2008-06-09 16:30,9,123.35,123.35,123.35,123.35,0
20090101|2008-06-10 09:00,10,122.85,122.85,122.85,122.85,0
20090101|2008-06-10 10:00,10,122.85,123,122.85,123,0
20090101|2008-06-10 10:30,10,123.3,123.3,123.3,123.3,0
20090101|2008-06-10 11:00,10,123.3,123.3,123.1,123.3,0
20090101|2008-06-10 11:30,10,123.3,123.35,123.3,123.35,0
20090101|2008-06-10 12:00,10,123.6,123.6,123.6,123.6,0
20090101|2008-06-10 12:30,10,125,125.75,125,125.75,0
20090101|2008-06-10 16:30,10,124.9,124.9,124.9,124.9,0
20090101|2008-06-11 08:30,11,124.95,124.95,124.15,124.15,0
20090101|2008-06-11 09:00,11,125,125,124.3,124.4,0
20090101|2008-06-11 09:30,11,124.4,124.4,124.4,124.4,0
20090101|2008-06-11 10:00,11,124,124,123.75,123.75,0
20090101|2008-06-11 11:30,11,123.5,123.5,122.7,122.7,0
20090101|2008-06-11 12:00,11,122.55,123.85,122.55,123.85,0
20090101|2008-06-11 12:30,11,123.85,123.85,123.85,123.85,0
20090101|2008-06-11 17:00,12,123.8,123.8,123.8,123.8,0
20090101|2008-06-12 06:00,12,123.8,123.8,123.8,123.8,0
20090101|2008-06-12 08:00,12,123.6,123.6,123.6,123.6,0
20090101|2008-06-12 09:00,12,123.4,123.6,123.4,123.6,0
20090101|2008-06-12 10:30,12,123,123,123,123,0
20090101|2008-06-12 11:00,12,123,123,123,123,0
20090101|2008-06-12 12:00,12,122.8,122.8,122.8,122.8,0
20090101|2008-06-12 12:30,12,123.25,123.25,123.25,123.25,0
20090101|2008-06-12 18:00,13,123,123,123,123,0
20090101|2008-06-13 08:30,13,123,123,123,123,0
20090101|2008-06-13 09:00,13,122.7,122.8,122.7,122.8,0
20090101|2008-06-13 09:30,13,122.85,122.85,122.85,122.85,0
20090101|2008-06-13 10:00,13,122.9,122.9,122.65,122.8,0
20090101|2008-06-13 10:30,13,123,123,123,123,0
20090101|2008-06-13 11:00,13,122.7,122.7,122.1,122.4,0
20090101|2008-06-13 12:00,13,122.4,122.45,122.4,122.4,0
20090101|2008-06-13 14:00,13,122.2,122.2,122.2,122.2,0
20090101|2008-06-13 16:30,13,121.9,121.9,121.9,121.9,0
20090101|2008-06-16 06:00,16,121.1,121.5,121.1,121.5,0
20090101|2008-06-16 08:00,16,122,122,122,122,0
20090101|2008-06-16 08:30,16,121,121.9,120.85,120.85,0
20090101|2008-06-16 09:00,16,122.5,122.55,122.5,122.55,0
20090101|2008-06-16 10:00,16,122.05,122.05,122.05,122.05,0
20090101|2008-06-16 12:30,16,121.8,121.8,121.8,121.8,0
20090101|2008-06-16 16:30,16,121.25,121.25,121.25,121.25,0
20090101|2008-06-17 06:00,17,121,121,120.75,120.75,0
20090101|2008-06-17 09:30,17,124.4,125.25,124.4,125.25,0
20090101|2008-06-17 10:00,17,124,124,124,124,0
20090101|2008-06-17 10:30,17,124,124.3,124,124.3,0
20090101|2008-06-17 11:00,17,123.8,123.8,123.8,123.8,0
20090101|2008-06-17 11:30,17,124.05,124.05,124.05,124.05,0
20090101|2008-06-17 12:30,17,123.5,123.5,123.5,123.5,0
20090101|2008-06-17 16:00,17,123.75,123.75,123.75,123.75,0
20090101|2008-06-18 09:00,18,120.5,120.5,120,120,0
20090101|2008-06-18 10:30,18,121.5,121.5,121.35,121.35,0
20090101|2008-06-18 16:30,18,121.55,121.55,121.55,121.55,0
20090101|2008-06-19 08:30,19,121,121,120.5,120.5,0
20090101|2008-06-19 09:00,19,120.25,120.25,120,120,0
20090101|2008-06-19 09:30,19,119.5,119.5,118.35,118.35,0
20090101|2008-06-19 10:00,19,117.55,117.75,116.6,117.5,0
20090101|2008-06-19 10:30,19,117.25,117.25,117.25,117.25,0
20090101|2008-06-19 11:00,19,116.85,116.85,116.6,116.6,0
20090101|2008-06-19 11:30,19,117.05,117.05,117.05,117.05,0
20090101|2008-06-19 12:00,19,116.75,116.75,116.75,116.75,0
20090101|2008-06-19 12:30,19,117,117,116.3,116.3,0
20090101|2008-06-19 13:00,19,117.35,117.35,117.35,117.35,0
20090101|2008-06-19 16:30,19,116.9,116.9,116.9,116.9,0
20090101|2008-06-20 06:30,20,117,117,116.9,116.9,0
20090101|2008-06-20 08:00,20,117.35,117.4,117.35,117.4,0
20090101|2008-06-20 09:00,20,117.4,117.4,117.4,117.4,0
20090101|2008-06-20 09:30,20,117.4,117.4,117.4,117.4,0
20090101|2008-06-20 10:30,20,118.25,118.75,118.25,118.75,0
20090101|2008-06-20 11:00,20,118.6,119,118.6,119,0
20090101|2008-06-20 11:30,20,119,119.3,119,119.3,0
20090101|2008-06-20 12:30,20,119.35,119.5,119.35,119.5,0
20090101|2008-06-20 13:00,20,119.5,119.5,119.5,119.5,0
20090101|2008-06-20 16:30,20,119.5,119.5,119.5,119.5,0
20090101|2008-06-23 08:00,23,119,119,119,119,0
20090101|2008-06-23 09:30,23,119.55,119.55,119.55,119.55,0
20090101|2008-06-23 11:00,23,120,120,120,120,0
20090101|2008-06-23 11:30,23,120,120,120,120,0
20090101|2008-06-23 12:30,23,119.75,119.75,119.75,119.75,0
20090101|2008-06-23 13:00,23,119.65,119.65,119.5,119.5,0
20090101|2008-06-23 16:30,23,119.75,119.75,119.75,119.75,0
20090101|2008-06-24 09:00,24,121,121.2,121,121.2,0
20090101|2008-06-24 09:30,24,119.7,119.85,119.7,119.8,0
20090101|2008-06-24 10:00,24,119.75,119.75,119.75,119.75,0
20090101|2008-06-24 11:00,24,120,120,120,120,0
20090101|2008-06-24 11:30,24,120,120,119.9,119.9,0
20090101|2008-06-24 12:30,24,120,120,120,120,0
20090101|2008-06-24 13:30,24,120,120,120,120,0
20090101|2008-06-24 16:30,24,120,120,120,120,0
20090101|2008-06-25 09:30,25,119.65,119.65,119.65,119.65,0
20090101|2008-06-25 10:00,25,119.4,119.4,119.4,119.4,0
20090101|2008-06-25 13:00,25,119.35,119.35,119.35,119.35,0
20090101|2008-06-25 14:00,25,119.35,119.35,119.25,119.25,0
20090101|2008-06-25 16:00,25,119.2,119.2,119.2,119.2,0
20090101|2008-06-26 08:00,26,120.7,120.7,120.7,120.7,0
20090101|2008-06-26 08:30,26,120.75,120.75,120.35,120.35,0
20090101|2008-06-26 09:00,26,120,120,119.85,119.85,0
20090101|2008-06-26 10:00,26,119.65,119.65,119.5,119.5,0
20090101|2008-06-26 10:30,26,120,120.15,120,120.15,0
20090101|2008-06-26 11:30,26,120.15,120.15,120.15,120.15,0
20090101|2008-06-26 12:00,26,120.15,120.15,119.6,119.6,0
20090101|2008-06-26 16:30,26,119.65,119.65,119.65,119.65,0
20090101|2008-06-27 09:30,27,120.5,120.5,120.5,120.5,0
20090101|2008-06-27 10:30,27,120.95,121.05,120.95,121.05,0
20090101|2008-06-27 11:30,27,120.5,120.5,120.25,120.25,0
20090101|2008-06-27 12:00,27,120.05,120.2,120,120.2,0
20090101|2008-06-27 13:00,27,120.5,120.5,120.5,120.5,0
20090101|2008-06-27 16:00,27,120.45,120.45,120.45,120.45,0
20090101|2008-06-30 08:00,30,122,123.25,122,123.25,0
20090101|2008-06-30 08:30,30,123,123,122.8,122.8,0
20090101|2008-06-30 09:00,30,123,123,123,123,0
20090101|2008-06-30 09:30,30,123.7,124.5,123.7,124.4,0
20090101|2008-06-30 10:00,30,124.4,124.4,124,124,0
20090101|2008-06-30 10:30,30,124,124,124,124,0
20090101|2008-06-30 11:00,30,124.4,124.4,124.4,124.4,0
20090101|2008-06-30 11:30,30,124.85,129,124.85,129,0
20090101|2008-06-30 12:00,30,124,128,124,128,0
20090101|2008-06-30 12:30,30,128,128,128,128,0
20090101|2008-06-30 13:00,30,129.45,130.45,129.45,130.45,0
20090101|2008-06-30 14:00,30,129.75,129.75,129.75,129.75,0
20090101|2008-06-30 16:30,30,128.75,128.75,128.75,128.75,0
20090101|2008-07-01 06:00,1,130,131.4,130,130.6,0
20090101|2008-07-01 06:30,1,131.05,131.4,131,131,0
20090101|2008-07-01 07:00,1,131.45,132,131.15,132,0
20090101|2008-07-01 07:30,1,131.9,131.95,131,131,0
20090101|2008-07-01 08:00,1,131,131.4,130.95,131.25,0
20090101|2008-07-01 08:30,1,131.1,131.5,130.75,131.5,0
20090101|2008-07-01 09:00,1,132.05,133.25,130,131.55,0
20090101|2008-07-01 09:30,1,132.45,132.45,131,131,0
20090101|2008-07-01 10:00,1,131.75,132.75,131.75,131.8,0
20090101|2008-07-01 10:30,1,131.9,132.65,131.75,131.75,0
20090101|2008-07-01 11:00,1,132.7,133.05,132.7,133.05,0
20090101|2008-07-01 11:30,1,133.4,134.2,133.4,134.2,0
20090101|2008-07-01 12:00,1,134.2,136.25,134.2,136.25,0
20090101|2008-07-01 12:30,1,136,136,136,136,0
20090101|2008-07-01 13:00,1,135,135,135,135,0
20090101|2008-07-01 13:30,1,135.25,135.25,135.1,135.1,0
20090101|2008-07-01 14:00,1,135,135,135,135,0
20090101|2008-07-01 17:00,2,137.9,137.9,137.9,137.9,0
20090101|2008-07-02 06:00,2,135.25,135.75,135,135.1,0
20090101|2008-07-02 06:30,2,135.25,135.75,135.25,135.75,0
20090101|2008-07-02 07:30,2,135.8,136.25,135.8,136.25,0
20090101|2008-07-02 08:00,2,136.5,136.5,136.5,136.5,0
20090101|2008-07-02 08:30,2,136.9,137,136.9,137,0
20090101|2008-07-02 09:00,2,135.75,135.75,135.75,135.75,0
20090101|2008-07-02 09:30,2,135.9,135.9,135.1,135.1,0
20090101|2008-07-02 10:00,2,135.15,135.15,133.55,134.45,0
20090101|2008-07-02 10:30,2,134,134,134,134,0
20090101|2008-07-02 11:00,2,135.1,135.25,135,135.25,0
20090101|2008-07-02 11:30,2,134.45,135,134.45,134.95,0
20090101|2008-07-02 12:00,2,135.05,135.05,134.9,135,0
20090101|2008-07-02 12:30,2,135.25,135.25,135.25,135.25,0
20090101|2008-07-02 13:30,2,135,135.25,135,135.25,0
20090101|2008-07-02 14:00,2,135.05,135.05,135.05,135.05,0
20090101|2008-07-02 16:30,2,135.25,135.25,135.25,135.25,0
20090101|2008-07-03 06:00,3,133.5,135.05,133.5,134.75,0
20090101|2008-07-03 08:30,3,134,135,134,135,0
20090101|2008-07-03 09:00,3,134.8,135.25,134.5,135,0
20090101|2008-07-03 09:30,3,134.75,134.8,134.75,134.8,0
20090101|2008-07-03 10:00,3,135,135.75,134.8,135.75,0
20090101|2008-07-03 10:30,3,136,136.5,135.5,135.5,0
20090101|2008-07-03 15:00,3,135.8,135.8,135.8,135.8,0
20090101|2008-07-04 12:30,4,135.8,135.8,135.8,135.8,0
20090101|2008-07-07 06:00,7,138,142.1,138,138,0
20090101|2008-07-07 07:30,7,134.5,134.5,134.5,134.5,0
20090101|2008-07-07 08:30,7,134,134,134,134,0
20090101|2008-07-07 09:00,7,134.8,134.8,134.75,134.75,0
20090101|2008-07-07 09:30,7,134.9,135.65,134.9,135.65,0
20090101|2008-07-07 10:00,7,135.75,135.75,135.75,135.75,0
20090101|2008-07-07 10:30,7,135.25,136,135.25,136,0
20090101|2008-07-07 12:00,7,136,136.35,135,135,0
20090101|2008-07-07 13:00,7,134.5,134.5,134.5,134.5,0
20090101|2008-07-07 16:00,7,135.6,135.6,135.6,135.6,0
20090101|2008-07-08 06:00,8,132,132,132,132,0
20090101|2008-07-08 07:00,8,133.35,133.4,133.35,133.4,0
20090101|2008-07-08 07:30,8,131.55,131.55,131.55,131.55,0
20090101|2008-07-08 08:30,8,130.6,130.6,130.6,130.6,0
20090101|2008-07-08 09:00,8,130.4,131.7,129.85,131.7,0
20090101|2008-07-08 10:00,8,132.9,132.9,132.5,132.75,0
20090101|2008-07-08 10:30,8,132.25,132.25,132.25,132.25,0
20090101|2008-07-08 11:00,8,131.5,131.5,131.5,131.5,0
20090101|2008-07-08 11:30,8,132.15,132.25,132.15,132.25,0
20090101|2008-07-08 12:00,8,132.2,132.2,132.15,132.15,0
20090101|2008-07-08 12:30,8,132.5,132.5,132,132,0
20090101|2008-07-08 13:00,8,132,132,132,132,0
20090101|2008-07-08 16:30,8,132.6,132.6,132.6,132.6,0
20090101|2008-07-09 07:30,9,132.6,132.6,132.4,132.4,0
20090101|2008-07-09 09:00,9,134.2,134.85,134.2,134.85,0
20090101|2008-07-09 09:30,9,134.8,135,134.8,135,0
20090101|2008-07-09 10:00,9,135,135,134.8,134.8,0
20090101|2008-07-09 10:30,9,134.8,134.8,134.8,134.8,0
20090101|2008-07-09 12:00,9,135.7,135.7,135.4,135.4,0
20090101|2008-07-09 12:30,9,134.8,135.1,134.8,135.1,0
20090101|2008-07-09 13:00,9,134.9,134.9,134.9,134.9,0
20090101|2008-07-09 14:00,9,134.75,134.75,134.5,134.5,0
20090101|2008-07-09 16:30,9,135.65,135.65,135.65,135.65,0
20090101|2008-07-10 07:30,10,135.25,135.25,135.25,135.25,0
20090101|2008-07-10 09:00,10,135,135,135,135,0
20090101|2008-07-10 10:00,10,136,136,136,136,0
20090101|2008-07-10 10:30,10,136,136,136,136,0
20090101|2008-07-10 11:00,10,135.6,135.6,135.6,135.6,0
20090101|2008-07-10 11:30,10,135.6,135.6,135.6,135.6,0
20090101|2008-07-10 12:00,10,135.6,135.6,135.6,135.6,0
20090101|2008-07-10 16:30,10,135.8,135.8,135.8,135.8,0
20090101|2008-07-11 06:30,11,136.05,136.75,136.05,136.75,0
20090101|2008-07-11 07:00,11,136.05,136.05,136.05,136.05,0
20090101|2008-07-11 07:30,11,136.25,136.25,136.25,136.25,0
20090101|2008-07-11 08:00,11,135.35,135.8,135.25,135.6,0
20090101|2008-07-11 08:30,11,135.3,136.5,135.3,135.5,0
20090101|2008-07-11 09:00,11,135.5,136.1,135.5,136.1,0
20090101|2008-07-11 10:00,11,133,133,133,133,0
20090101|2008-07-11 10:30,11,133,133,132.8,132.8,0
20090101|2008-07-11 11:00,11,133,133.75,132.9,133.75,0
20090101|2008-07-11 11:30,11,131,131,130.2,130.7,0
20090101|2008-07-11 12:00,11,130.25,131,129.7,129.7,0
20090101|2008-07-11 12:30,11,129.55,129.55,127.15,128.9,0
20090101|2008-07-11 13:30,11,130.1,130.1,130.1,130.1,0
20090101|2008-07-11 16:30,11,130,130,130,130,0
20090101|2008-07-14 07:00,14,131.5,131.5,131.5,131.5,0
20090101|2008-07-14 07:30,14,132,132,132,132,0
20090101|2008-07-14 09:00,14,131.7,132.05,131.7,132,0
20090101|2008-07-14 10:00,14,133.5,133.5,133.5,133.5,0
20090101|2008-07-14 10:30,14,134,134,133.75,133.75,0
20090101|2008-07-14 11:00,14,134,134.2,134,134.2,0
20090101|2008-07-14 11:30,14,134.15,134.15,134.15,134.15,0
20090101|2008-07-14 12:00,14,134.15,134.15,134.15,134.15,0
20090101|2008-07-14 12:30,14,133.6,133.6,133.6,133.6,0
20090101|2008-07-14 16:30,14,133.85,133.85,133.85,133.85,0
20090101|2008-07-15 06:00,15,133.25,133.25,133.25,133.25,0
20090101|2008-07-15 07:00,15,133.2,133.2,133.05,133.05,0
20090101|2008-07-15 07:30,15,133.25,133.25,133.25,133.25,0
20090101|2008-07-15 08:00,15,133.45,133.45,133.45,133.45,0
20090101|2008-07-15 08:30,15,133.1,133.25,133.1,133.25,0
20090101|2008-07-15 09:30,15,132.4,132.4,132.4,132.4,0
20090101|2008-07-15 10:30,15,131.15,131.15,131.15,131.15,0
20090101|2008-07-15 11:30,15,130.7,130.7,130.7,130.7,0
20090101|2008-07-15 12:00,15,130.2,130.2,129.7,129.7,0
20090101|2008-07-15 12:30,15,130.05,130.45,130.05,130.45,0
20090101|2008-07-15 16:00,15,130.65,130.65,130.65,130.65,0
20090101|2008-07-16 07:30,16,130.15,130.15,130.15,130.15,0
20090101|2008-07-16 08:30,16,130.3,130.3,130.3,130.3,0
20090101|2008-07-16 09:30,16,129.05,129.05,129.05,129.05,0
20090101|2008-07-16 10:00,16,129.1,129.65,129.1,129.65,0
20090101|2008-07-16 10:30,16,130.65,130.65,130.65,130.65,0
20090101|2008-07-16 12:30,16,129.25,129.25,129.25,129.25,0
20090101|2008-07-16 16:30,16,129.75,129.75,129.75,129.75,0
20090101|2008-07-17 06:30,17,129.55,129.55,129.3,129.3,0
20090101|2008-07-17 07:30,17,130.15,130.15,130.15,130.15,0
20090101|2008-07-17 09:00,17,131.5,131.5,131.3,131.3,0
20090101|2008-07-17 09:30,17,131.55,131.55,131.3,131.3,0
20090101|2008-07-17 10:00,17,131,131,131,131,0
20090101|2008-07-17 10:30,17,131,131,131,131,0
20090101|2008-07-17 11:00,17,130.4,131.05,130.35,131.05,0
20090101|2008-07-17 11:30,17,130.8,130.95,130.8,130.95,0
20090101|2008-07-17 12:00,17,131.25,131.25,131.1,131.1,0
20090101|2008-07-17 13:00,17,131.35,131.45,131.35,131.45,0
20090101|2008-07-17 16:30,17,131.15,131.15,131.15,131.15,0
20090101|2008-07-18 07:00,18,131.45,131.55,131.45,131.55,0
20090101|2008-07-18 07:30,18,131.4,131.4,131.4,131.4,0
20090101|2008-07-18 08:30,18,131.4,131.4,131.4,131.4,0
20090101|2008-07-18 09:00,18,131,131.95,131,131.95,0
20090101|2008-07-18 09:30,18,131.6,133.1,131.6,133.1,0
20090101|2008-07-18 10:00,18,132.9,133.15,132.9,133.15,0
20090101|2008-07-18 10:30,18,133.25,133.25,133.25,133.25,0
20090101|2008-07-18 11:00,18,133.25,133.25,133.25,133.25,0
20090101|2008-07-18 11:30,18,133,133,133,133,0
20090101|2008-07-18 12:00,18,132.75,132.75,132.75,132.75,0
20090101|2008-07-18 12:30,18,132.85,133.1,132.85,133.1,0
20090101|2008-07-18 13:00,18,133.25,133.3,133.2,133.3,0
20090101|2008-07-18 13:30,18,132.65,132.65,132.65,132.65,0
20090101|2008-07-18 16:00,18,132.85,132.85,132.85,132.85,0
20090101|2008-07-21 09:00,21,133.25,133.25,133.25,133.25,0
20090101|2008-07-21 09:30,21,133.45,133.45,133.1,133.1,0
20090101|2008-07-21 12:00,21,133.9,134.1,133.9,134.1,0
20090101|2008-07-21 13:00,21,134.15,134.15,134.15,134.15,0
20090101|2008-07-21 13:30,21,134,134,134,134,0
20090101|2008-07-21 14:00,21,134.15,134.15,134.15,134.15,0
20090101|2008-07-21 16:30,21,134.2,134.2,134.2,134.2,0
20090101|2008-07-22 07:30,22,133.9,133.9,133.9,133.9,0
20090101|2008-07-22 09:00,22,133.95,134.05,133.2,133.6,0
20090101|2008-07-22 09:30,22,133.7,133.8,133.3,133.3,0
20090101|2008-07-22 10:00,22,133.35,133.35,129.2,129.2,0
20090101|2008-07-22 11:00,22,130.45,130.45,130.45,130.45,0
20090101|2008-07-22 12:00,22,130.5,131.5,130.25,131.5,0
20090101|2008-07-22 16:30,22,130.65,130.65,130.65,130.65,0
20090101|2008-07-23 06:30,23,130,130,130,130,0
20090101|2008-07-23 09:00,23,130.35,130.75,130.35,130.75,0
20090101|2008-07-23 09:30,23,131.3,131.3,131.3,131.3,0
20090101|2008-07-23 10:00,23,130.85,130.85,130.85,130.85,0
20090101|2008-07-23 10:30,23,129.9,129.9,129.75,129.75,0
20090101|2008-07-23 11:00,23,130,130.5,130,130.5,0
20090101|2008-07-23 12:00,23,130.1,130.1,130,130,0
20090101|2008-07-23 13:00,23,129,129,129,129,0
20090101|2008-07-23 13:30,23,128.9,128.9,128.9,128.9,0
20090101|2008-07-23 17:00,24,129.4,129.4,129.4,129.4,0
20090101|2008-07-24 06:00,24,128.5,128.5,127.95,127.95,0
20090101|2008-07-24 08:00,24,128.5,128.5,128.5,128.5,0
20090101|2008-07-24 09:00,24,127,127,124.75,124.75,0
20090101|2008-07-24 09:30,24,124.55,124.55,121.1,121.1,0
20090101|2008-07-24 10:00,24,121,123.75,121,123.75,0
20090101|2008-07-24 11:00,24,123.65,123.65,123.25,123.25,0
20090101|2008-07-24 11:30,24,122.5,122.5,121.75,121.75,0
20090101|2008-07-24 12:00,24,121.9,122,121.75,121.75,0
20090101|2008-07-24 12:30,24,121.75,121.75,121.5,121.5,0
20090101|2008-07-24 16:30,24,121.5,121.5,121.5,121.5,0
20090101|2008-07-25 06:00,25,121.5,121.5,121.5,121.5,0
20090101|2008-07-25 07:00,25,122,122,121.5,121.5,0
20090101|2008-07-25 08:30,25,121.5,121.5,121.5,121.5,0
20090101|2008-07-25 09:00,25,121.5,121.5,121,121,0
20090101|2008-07-25 09:30,25,121.05,121.05,120.5,120.5,0
20090101|2008-07-25 10:00,25,120.7,120.7,119.6,120.1,0
20090101|2008-07-25 10:30,25,120.1,120.15,120.1,120.15,0
20090101|2008-07-25 11:00,25,120.4,120.45,120.15,120.45,0
20090101|2008-07-25 11:30,25,120.4,120.4,120.4,120.4,0
20090101|2008-07-25 12:00,25,120.5,120.5,119.9,119.9,0
20090101|2008-07-25 13:00,25,119.9,119.9,119.9,119.9,0
20090101|2008-07-25 16:30,25,119.9,119.9,119.9,119.9,0
20090101|2008-07-28 07:00,28,119.9,119.9,119.9,119.9,0
20090101|2008-07-28 09:30,28,119,119,118.7,118.7,0
20090101|2008-07-28 10:00,28,118.9,118.9,118.9,118.9,0
20090101|2008-07-28 10:30,28,118.9,118.9,118.85,118.85,0
20090101|2008-07-28 12:00,28,118.5,118.5,118.5,118.5,0
20090101|2008-07-28 13:00,28,118.65,118.65,118.65,118.65,0
20090101|2008-07-28 16:30,28,118.7,118.7,118.7,118.7,0
20090101|2008-07-29 07:00,29,120,120,120,120,0
20090101|2008-07-29 08:00,29,118.5,118.6,118.5,118.5,0
20090101|2008-07-29 08:30,29,118,118.05,118,118,0
20090101|2008-07-29 09:00,29,118.5,118.5,116.5,116.5,0
20090101|2008-07-29 09:30,29,116.65,116.65,116.3,116.3,0
20090101|2008-07-29 10:00,29,116.5,116.5,115.5,115.5,0
20090101|2008-07-29 10:30,29,115.5,115.65,115.5,115.65,0
20090101|2008-07-29 11:00,29,115.8,115.8,115.8,115.8,0
20090101|2008-07-29 11:30,29,115.65,116.15,115.65,116.05,0
20090101|2008-07-29 12:00,29,116.5,116.8,116.5,116.8,0
20090101|2008-07-29 13:30,29,116.35,116.35,116.35,116.35,0
20090101|2008-07-29 14:00,29,116.05,116.05,116.05,116.05,0
20090101|2008-07-29 16:30,29,117,117,117,117,0
20090101|2008-07-30 06:00,30,116.05,116.05,116.05,116.05,0
20090101|2008-07-30 09:00,30,116.9,116.9,116.3,116.3,0
20090101|2008-07-30 09:30,30,116.6,116.6,116.3,116.3,0
20090101|2008-07-30 10:00,30,117.15,117.15,116.8,116.8,0
20090101|2008-07-30 10:30,30,116.9,116.9,116.9,116.9,0
20090101|2008-07-30 11:00,30,116.25,116.25,116,116,0
20090101|2008-07-30 11:30,30,116.15,116.25,116,116,0
20090101|2008-07-30 12:00,30,115.9,115.9,115.2,115.2,0
20090101|2008-07-30 12:30,30,115,115.5,115,115,0
20090101|2008-07-30 13:00,30,115,115,114.8,114.8,0
20090101|2008-07-30 16:30,30,115.45,115.45,115.45,115.45,0
20090101|2008-07-31 06:00,31,115.6,115.6,115.6,115.6,0
20090101|2008-07-31 07:00,31,115.35,115.35,115.35,115.35,0
20090101|2008-07-31 07:30,31,115.8,115.8,115.7,115.7,0
20090101|2008-07-31 08:00,31,115.65,115.65,115.65,115.65,0
20090101|2008-07-31 09:00,31,115.4,115.4,114.05,114.2,0
20090101|2008-07-31 09:30,31,114.1,114.15,113.75,113.75,0
20090101|2008-07-31 10:00,31,113.7,113.7,113.7,113.7,0
20090101|2008-07-31 10:30,31,113.9,113.9,113.9,113.9,0
20090101|2008-07-31 11:00,31,113.5,113.95,113.5,113.85,0
20090101|2008-07-31 11:30,31,113.5,113.5,113.5,113.5,0
20090101|2008-07-31 12:00,31,114,114.2,114,114.2,0
20090101|2008-07-31 13:00,31,114.1,114.1,114.1,114.1,0
20090101|2008-07-31 16:00,31,114.3,114.3,114.3,114.3,0
20090101|2008-08-01 07:00,1,114.1,114.1,114.1,114.1,0
20090101|2008-08-01 08:30,1,114.2,114.2,113,113,0
20090101|2008-08-01 09:00,1,113.9,113.9,113.65,113.65,0
20090101|2008-08-01 09:30,1,113.75,113.75,113,113,0
20090101|2008-08-01 10:00,1,112.9,112.9,112.5,112.75,0
20090101|2008-08-01 10:30,1,112,112,112,112,0
20090101|2008-08-01 11:00,1,112,112,111.3,111.55,0
20090101|2008-08-01 11:30,1,111.6,111.6,111.6,111.6,0
20090101|2008-08-01 12:00,1,111.6,111.6,111.45,111.45,0
20090101|2008-08-01 12:30,1,111,111,111,111,0
20090101|2008-08-01 13:30,1,109.9,110.7,109.9,110.7,0
20090101|2008-08-01 16:00,1,111.25,111.25,111.25,111.25,0
20090101|2008-08-04 06:00,4,111.4,111.4,111.4,111.4,0
20090101|2008-08-04 07:30,4,109,109,108.4,108.5,0
20090101|2008-08-04 08:00,4,108.45,108.45,107.9,108,0
20090101|2008-08-04 08:30,4,108,108,108,108,0
20090101|2008-08-04 09:00,4,108,108,107.95,107.95,0
20090101|2008-08-04 09:30,4,108.5,108.5,107.7,107.7,0
20090101|2008-08-04 10:00,4,108,108,105,105.1,0
20090101|2008-08-04 10:30,4,104.5,106.5,104.5,106,0
20090101|2008-08-04 11:00,4,107.25,107.25,105.75,105.75,0
20090101|2008-08-04 11:30,4,105.5,105.5,105.25,105.25,0
20090101|2008-08-04 12:00,4,107.25,107.25,106.5,106.5,0
20090101|2008-08-04 12:30,4,107,107,107,107,0
20090101|2008-08-05 07:00,5,105.5,105.5,105.5,105.5,0
20090101|2008-08-05 08:00,5,106.2,107,106.15,107,0
20090101|2008-08-05 08:30,5,109,109,108.9,108.9,0
20090101|2008-08-05 09:00,5,107.2,107.2,106.55,106.75,0
20090101|2008-08-05 09:30,5,106.4,106.75,106.4,106.75,0
20090101|2008-08-05 10:00,5,106.75,106.75,106,106.3,0
20090101|2008-08-05 10:30,5,105.9,105.9,105.15,105.25,0
20090101|2008-08-05 11:00,5,105.25,105.25,104.1,104.2,0
20090101|2008-08-05 11:30,5,104.3,105,104.3,104.75,0
20090101|2008-08-05 12:00,5,105.5,105.9,104.75,104.75,0
20090101|2008-08-05 12:30,5,105,105.5,104.25,105.5,0
20090101|2008-08-05 13:30,5,105.7,105.7,105.7,105.7,0
20090101|2008-08-06 07:00,6,105.7,105.7,105.7,105.7,0
20090101|2008-08-06 08:00,6,105.7,105.9,105.7,105.9,0
20090101|2008-08-06 09:00,6,105.85,105.85,105.8,105.8,0
20090101|2008-08-06 09:30,6,105.7,105.7,105.6,105.6,0
20090101|2008-08-06 10:00,6,105.7,105.75,105.7,105.75,0
20090101|2008-08-06 10:30,6,105.75,105.75,105.75,105.75,0
20090101|2008-08-06 12:00,6,106.3,106.5,106.3,106.5,0
20090101|2008-08-06 12:30,6,106.15,106.15,106.15,106.15,0
20090101|2008-08-06 14:00,6,106.55,106.55,106.55,106.55,0
20090101|2008-08-07 07:00,7,107.75,107.75,107.75,107.75,0
20090101|2008-08-07 07:30,7,107.75,107.75,107.75,107.75,0
20090101|2008-08-07 08:00,7,108.2,108.2,108.2,108.2,0
20090101|2008-08-07 08:30,7,108.3,108.3,108.3,108.3,0
20090101|2008-08-07 09:30,7,107.7,107.7,107.7,107.7,0
20090101|2008-08-07 10:00,7,108,108,107.7,107.7,0
20090101|2008-08-07 11:30,7,107.5,107.5,107.5,107.5,0
20090101|2008-08-07 12:00,7,107.5,108,107.5,108,0
20090101|2008-08-07 12:30,7,107.65,107.65,107.65,107.65,0
20090101|2008-08-07 13:00,7,107.65,107.65,107.65,107.65,0
20090101|2008-08-07 14:00,7,108,108,108,108,0
20090101|2008-08-08 06:00,8,106,106,106,106,0
20090101|2008-08-08 08:00,8,106.25,106.25,106.15,106.15,0
20090101|2008-08-08 08:30,8,106.2,106.2,106.2,106.2,0
20090101|2008-08-08 09:00,8,106,106,106,106,0
20090101|2008-08-08 09:30,8,105.85,106.2,105.85,106.2,0
20090101|2008-08-08 11:00,8,105.5,105.5,105.5,105.5,0
20090101|2008-08-08 12:00,8,105.85,106.4,105.65,106.35,0
20090101|2008-08-08 13:00,8,106.35,106.35,106.35,106.35,0
20090101|2008-08-08 13:30,8,106.35,106.55,106.35,106.55,0
20090101|2008-08-11 06:00,11,106.55,106.55,106.55,106.55,0
20090101|2008-08-11 07:00,11,107.75,107.75,107.75,107.75,0
20090101|2008-08-11 08:30,11,106.45,106.45,106.45,106.45,0
20090101|2008-08-11 09:00,11,105.9,105.9,105.9,105.9,0
20090101|2008-08-11 09:30,11,106.4,106.4,106,106.25,0
20090101|2008-08-11 11:00,11,105.7,105.7,105.05,105.05,0
20090101|2008-08-11 11:30,11,106.45,106.45,106,106,0
20090101|2008-08-11 12:00,11,106.5,106.5,105.9,105.9,0
20090101|2008-08-11 12:30,11,105.7,105.7,105.7,105.7,0
20090101|2008-08-11 13:00,11,105.65,105.65,105.65,105.65,0
20090101|2008-08-12 08:30,12,109.3,109.9,108.8,108.85,0
20090101|2008-08-12 09:30,12,109.05,109.1,109.05,109.1,0
20090101|2008-08-12 10:00,12,109.25,109.3,108.8,108.8,0
20090101|2008-08-12 11:00,12,108.8,108.8,108.8,108.8,0
20090101|2008-08-12 12:00,12,108.5,108.5,108.5,108.5,0
20090101|2008-08-12 12:30,12,108.4,108.85,108.4,108.85,0
20090101|2008-08-12 13:00,12,107.9,107.9,107.9,107.9,0
20090101|2008-08-13 06:00,13,110.3,110.3,110.3,110.3,0
20090101|2008-08-13 08:00,13,109.75,109.85,109.75,109.85,0
20090101|2008-08-13 08:30,13,108.65,108.75,108.65,108.75,0
20090101|2008-08-13 09:00,13,110.05,110.7,110.05,110.7,0
20090101|2008-08-13 09:30,13,110,110.65,110,110.45,0
20090101|2008-08-13 10:00,13,110.5,111.75,110.5,110.65,0
20090101|2008-08-13 10:30,13,111,111.6,110.6,111.25,0
20090101|2008-08-13 11:00,13,111.25,111.95,111.25,111.7,0
20090101|2008-08-13 11:30,13,111.65,111.75,111.05,111.5,0
20090101|2008-08-13 12:00,13,111.65,111.7,110.85,110.85,0
20090101|2008-08-13 12:30,13,111.1,111.75,111.1,111.6,0
20090101|2008-08-13 13:00,13,111.6,111.7,111.6,111.7,0
20090101|2008-08-13 13:30,13,111.6,111.65,111.6,111.65,0
20090101|2008-08-14 08:00,14,112.75,112.75,112.75,112.75,0
20090101|2008-08-14 09:00,14,112.7,113.3,112.7,112.95,0
20090101|2008-08-14 10:00,14,113.5,113.5,112.6,112.6,0
20090101|2008-08-14 10:30,14,112.05,112.15,112.05,112.1,0
20090101|2008-08-14 11:30,14,110.95,110.95,110.95,110.95,0
20090101|2008-08-14 12:00,14,111.6,111.65,111.6,111.65,0
20090101|2008-08-14 13:00,14,111.05,111.05,111.05,111.05,0
20090101|2008-08-14 13:30,14,111.05,111.05,111.05,111.05,0
20090101|2008-08-15 07:30,15,110,110,110,110,0
20090101|2008-08-15 08:00,15,111.5,111.75,111.5,111.65,0
20090101|2008-08-15 09:00,15,110.7,110.7,110.7,110.7,0
20090101|2008-08-15 09:30,15,110.5,110.5,109.65,109.65,0
20090101|2008-08-15 10:00,15,109.65,109.95,109.25,109.9,0
20090101|2008-08-15 10:30,15,109.5,109.5,109.4,109.4,0
20090101|2008-08-15 11:00,15,109.4,109.8,109.4,109.8,0
20090101|2008-08-15 11:30,15,109.4,109.4,109.4,109.4,0
20090101|2008-08-15 12:00,15,109.5,109.95,109.35,109.95,0
20090101|2008-08-15 13:00,15,109.95,109.95,109.95,109.95,0
20090101|2008-08-15 13:30,15,109.5,109.5,109.5,109.5,0
20090101|2008-08-18 07:00,18,112,112,111,111,0
20090101|2008-08-18 08:00,18,112,112,111.6,111.6,0
20090101|2008-08-18 08:30,18,111.9,112.1,111.9,112.1,0
20090101|2008-08-18 09:00,18,111.5,111.5,111.15,111.15,0
20090101|2008-08-18 09:30,18,111,111,110.8,110.8,0
20090101|2008-08-18 10:30,18,111.8,112.3,111.8,112.3,0
20090101|2008-08-18 11:00,18,112.4,112.4,112.4,112.4,0
20090101|2008-08-18 11:30,18,111.7,111.7,111.7,111.7,0
20090101|2008-08-18 12:00,18,112.2,112.2,112.2,112.2,0
20090101|2008-08-18 14:00,18,112.5,112.5,112.5,112.5,0
20090101|2008-08-19 06:00,19,110,110,110,110,0
20090101|2008-08-19 08:00,19,110.05,110.25,110.05,110.25,0
20090101|2008-08-19 08:30,19,110.25,110.25,109.1,109.1,0
20090101|2008-08-19 09:00,19,108.55,108.55,108.55,108.55,0
20090101|2008-08-19 10:00,19,109.1,109.25,108.95,109,0
20090101|2008-08-19 10:30,19,109.25,109.25,108.65,108.65,0
20090101|2008-08-19 11:00,19,109,109,109,109,0
20090101|2008-08-19 12:00,19,108.4,108.4,107.9,108.15,0
20090101|2008-08-19 13:00,19,107.75,108.55,107.75,108.55,0
20090101|2008-08-19 14:00,19,108.15,108.15,108.15,108.15,0
20090101|2008-08-20 08:00,20,109.45,109.45,109.45,109.45,0
20090101|2008-08-20 09:00,20,109.45,109.75,109.45,109.5,0
20090101|2008-08-20 09:30,20,111.1,111.1,111.1,111.1,0
20090101|2008-08-20 11:00,20,109.55,109.6,109.55,109.6,0
20090101|2008-08-20 12:00,20,109.5,109.85,109.5,109.85,0
20090101|2008-08-20 12:30,20,110.1,110.1,110.1,110.1,0
20090101|2008-08-21 06:00,21,108.7,108.8,108.7,108.8,0
20090101|2008-08-21 07:00,21,110.7,110.7,110.7,110.7,0
20090101|2008-08-21 08:30,21,110.55,110.55,110.25,110.25,0
20090101|2008-08-21 09:00,21,110.35,110.35,110.35,110.35,0
20090101|2008-08-21 09:30,21,110.3,110.45,110.3,110.45,0
20090101|2008-08-21 10:00,21,110,110.7,110,110.5,0
20090101|2008-08-21 10:30,21,110.5,110.5,110.5,110.5,0
20090101|2008-08-21 12:00,21,110.4,110.4,110.25,110.25,0
20090101|2008-08-21 12:30,21,110.25,110.25,110.25,110.25,0
20090101|2008-08-21 13:00,21,110.15,110.15,110.15,110.15,0
20090101|2008-08-22 07:00,22,110.8,110.8,110.8,110.8,0
20090101|2008-08-22 07:30,22,110.5,110.75,110.5,110.75,0
20090101|2008-08-22 08:30,22,111.35,111.35,111.35,111.35,0
20090101|2008-08-22 09:00,22,111.2,111.45,111.2,111.4,0
20090101|2008-08-22 09:30,22,111.45,111.9,111.45,111.9,0
20090101|2008-08-22 10:00,22,111.55,111.55,111.55,111.55,0
20090101|2008-08-22 11:00,22,111.25,111.25,110.8,110.8,0
20090101|2008-08-22 12:00,22,111.2,111.2,111.2,111.2,0
20090101|2008-08-22 13:00,22,111.3,111.3,111.3,111.3,0
20090101|2008-08-22 14:00,22,110.95,110.95,110.95,110.95,0
20090101|2008-08-25 08:00,25,112.5,112.5,112.25,112.25,0
20090101|2008-08-25 09:00,25,112.25,112.25,112.25,112.25,0
20090101|2008-08-25 09:30,25,112.4,112.4,112.4,112.4,0
20090101|2008-08-25 10:00,25,112.4,112.4,112.4,112.4,0
20090101|2008-08-25 11:30,25,112.4,112.4,112.3,112.3,0
20090101|2008-08-25 12:00,25,112.3,112.5,112.25,112.4,0
20090101|2008-08-25 12:30,25,112.4,112.4,112.4,112.4,0
20090101|2008-08-25 13:00,25,112.25,112.4,112.25,112.4,0
20090101|2008-08-26 06:00,26,112,113.5,112,113.5,0
20090101|2008-08-26 07:30,26,113.5,113.8,113.5,113.8,0
20090101|2008-08-26 08:00,26,113.85,113.85,113.7,113.7,0
20090101|2008-08-26 09:00,26,114,122,114,121.8,0
20090101|2008-08-26 09:30,26,117.1,117.1,117.1,117.1,0
20090101|2008-08-26 10:00,26,113.8,115.75,113.8,115.75,0
20090101|2008-08-26 10:30,26,115.5,115.8,115,115.8,0
20090101|2008-08-26 11:00,26,116.25,116.95,116.25,116.95,0
20090101|2008-08-26 12:00,26,116,116.25,116,116.25,0
20090101|2008-08-26 12:30,26,116.95,116.95,116.95,116.95,0
20090101|2008-08-26 13:00,26,116.9,116.9,116.9,116.9,0
20090101|2008-08-27 06:30,27,117,117,117,117,0
20090101|2008-08-27 07:00,27,117.25,117.25,117.25,117.25,0
20090101|2008-08-27 09:30,27,117,117,117,117,0
20090101|2008-08-27 10:00,27,116.5,116.5,116.5,116.5,0
20090101|2008-08-27 10:30,27,117,117,117,117,0
20090101|2008-08-27 12:00,27,115.85,116.45,115.85,116.45,0
20090101|2008-08-27 13:00,27,115.7,115.7,115.7,115.7,0
20090101|2008-08-28 06:00,28,116,116,116,116,0
20090101|2008-08-28 07:30,28,115.85,116.25,115.85,116.25,0
20090101|2008-08-28 08:00,28,116.5,116.6,116.5,116.6,0
20090101|2008-08-28 09:00,28,117.65,117.65,117.65,117.65,0
20090101|2008-08-28 09:30,28,119,119,119,119,0
20090101|2008-08-28 10:00,28,119,119,118.45,118.45,0
20090101|2008-08-28 10:30,28,118.45,118.5,118.2,118.2,0
20090101|2008-08-28 11:00,28,117.8,117.8,117.3,117.3,0
20090101|2008-08-28 11:30,28,116.8,116.8,116.75,116.75,0
20090101|2008-08-28 13:00,28,115.5,115.5,115.5,115.5,0
20090101|2008-08-28 13:30,28,115.7,115.7,115.6,115.6,0
20090101|2008-08-28 14:00,28,116.7,116.7,116.7,116.7,0
20090101|2008-08-29 09:00,29,116.9,117.8,116.9,117.8,0
20090101|2008-08-29 09:30,29,118,118.1,117.9,118.05,0
20090101|2008-08-29 10:00,29,117.9,117.9,117.6,117.6,0
20090101|2008-08-29 11:00,29,117.5,117.5,117.5,117.5,0
20090101|2008-08-29 11:30,29,117.4,117.4,117.4,117.4,0
20090101|2008-08-29 12:00,29,117,117,117,117,0
20090101|2008-08-29 12:30,29,115.8,115.8,115.8,115.8,0
20090101|2008-09-02 06:00,2,112.1,113.7,110,113.7,0
20090101|2008-09-02 06:30,2,113.3,113.3,113.3,113.3,0
20090101|2008-09-02 07:00,2,111.35,111.45,111.35,111.45,0
20090101|2008-09-02 07:30,2,111.45,111.45,111.2,111.2,0
20090101|2008-09-02 08:00,2,111.3,111.3,110.8,110.8,0
20090101|2008-09-02 08:30,2,110.8,110.8,110.8,110.8,0
20090101|2008-09-02 09:30,2,109.55,109.55,109.4,109.4,0
20090101|2008-09-02 10:00,2,109.35,109.4,109.1,109.1,0
20090101|2008-09-02 10:30,2,109.45,109.45,109.1,109.1,0
20090101|2008-09-02 11:00,2,109.1,110,109,110,0
20090101|2008-09-02 11:30,2,109.2,109.3,109.2,109.3,0
20090101|2008-09-02 12:00,2,110.95,113.95,109.25,109.25,0
20090101|2008-09-02 13:00,2,109.75,109.75,109.75,109.75,0
20090101|2008-09-02 13:30,2,109.95,109.95,109.3,109.3,0
20090101|2008-09-03 06:00,3,109.35,110,109.35,110,0
20090101|2008-09-03 07:00,3,110.5,110.5,110.5,110.5,0
20090101|2008-09-03 07:30,3,110.75,110.75,110,110,0
20090101|2008-09-03 08:00,3,109.85,110,109.8,110,0
20090101|2008-09-03 08:30,3,110,110,110,110,0
20090101|2008-09-03 09:00,3,109.55,109.6,109.55,109.55,0
20090101|2008-09-03 09:30,3,109.9,110.25,109.9,110.25,0
20090101|2008-09-03 10:30,3,110.1,110.1,110.1,110.1,0
20090101|2008-09-03 11:00,3,110.5,110.5,109.5,109.5,0
20090101|2008-09-03 11:30,3,109.5,109.5,109.5,109.5,0
20090101|2008-09-03 12:00,3,110.5,110.5,109.5,109.75,0
20090101|2008-09-03 12:30,3,110.25,110.25,109.4,109.4,0
20090101|2008-09-04 07:30,4,111,111,111,111,0
20090101|2008-09-04 08:00,4,111.3,111.3,111.2,111.2,0
20090101|2008-09-04 09:00,4,112.9,113.5,112,112,0
20090101|2008-09-04 09:30,4,113,113,112,112.3,0
20090101|2008-09-04 10:30,4,112.5,112.5,112.5,112.5,0
20090101|2008-09-04 11:00,4,112,112,112,112,0
20090101|2008-09-04 11:30,4,112.25,112.25,112.25,112.25,0
20090101|2008-09-04 12:00,4,112.5,112.5,112.5,112.5,0
20090101|2008-09-04 12:30,4,112,112,112,112,0
20090101|2008-09-04 13:00,4,113.25,113.95,113.25,113.95,0
20090101|2008-09-04 13:30,4,114,114.1,114,114.1,0
20090101|2008-09-04 14:00,4,112.35,112.4,112.35,112.4,0
20090101|2008-09-05 06:00,5,115.5,115.9,115.5,115.9,0
20090101|2008-09-05 06:30,5,117,117,117,117,0
20090101|2008-09-05 07:00,5,117,117.5,117,117.5,0
20090101|2008-09-05 07:30,5,118,118.6,118,118.35,0
20090101|2008-09-05 08:00,5,118.35,118.35,118.1,118.1,0
20090101|2008-09-05 08:30,5,118.6,118.6,118.6,118.6,0
20090101|2008-09-05 09:00,5,116.2,116.2,115.8,115.8,0
20090101|2008-09-05 09:30,5,116.45,118.5,116.45,118,0
20090101|2008-09-05 10:30,5,117.45,117.45,116.4,116.4,0
20090101|2008-09-05 11:00,5,117.1,117.1,117.1,117.1,0
20090101|2008-09-05 11:30,5,116.5,116.5,116.5,116.5,0
20090101|2008-09-05 12:00,5,116.15,116.75,116.15,116.75,0
20090101|2008-09-05 12:30,5,116,116.2,116,116.2,0
20090101|2008-09-08 06:00,8,113.55,113.75,109.5,111.45,0
20090101|2008-09-08 06:30,8,111,111,110.5,110.5,0
20090101|2008-09-08 07:00,8,110.5,110.5,108.8,108.8,0
20090101|2008-09-08 09:00,8,108,109.25,106.25,106.25,0
20090101|2008-09-08 09:30,8,106.25,106.25,106.25,106.25,0
20090101|2008-09-08 10:30,8,106.25,106.25,106.25,106.25,0
20090101|2008-09-08 11:30,8,106.45,106.45,106.45,106.45,0
20090101|2008-09-08 12:00,8,106.25,106.25,106.25,106.25,0
20090101|2008-09-09 06:00,9,105.7,105.7,103,103,0
20090101|2008-09-09 06:30,9,102.15,102.15,95.5,95.5,0
20090101|2008-09-09 07:00,9,97.4,99.65,97.4,97.9,0
20090101|2008-09-09 07:30,9,97.9,98,96.8,96.9,0
20090101|2008-09-09 08:00,9,96.25,98.15,96.25,98.05,0
20090101|2008-09-09 08:30,9,98.1,98.1,98.1,98.1,0
20090101|2008-09-09 09:00,9,99.15,99.85,98,99.85,0
20090101|2008-09-09 09:30,9,100.4,100.4,100.4,100.4,0
20090101|2008-09-09 10:00,9,101,101.6,101,101.6,0
20090101|2008-09-09 10:30,9,100.15,100.15,100.15,100.15,0
20090101|2008-09-09 11:00,9,100,100,100,100,0
20090101|2008-09-09 11:30,9,100.05,100.05,100.05,100.05,0
20090101|2008-09-09 12:00,9,99.75,99.75,98.95,98.95,0
20090101|2008-09-09 12:30,9,99.5,99.5,99.5,99.5,0
20090101|2008-09-09 13:30,9,99.4,100.25,99.4,100.25,0
20090101|2008-09-09 14:00,9,99.85,99.85,99.85,99.85,0
20090101|2008-09-10 06:00,10,100.5,100.6,100.5,100.5,0
20090101|2008-09-10 06:30,10,100.25,100.25,100.25,100.25,0
20090101|2008-09-10 07:00,10,99.1,99.1,99.1,99.1,0
20090101|2008-09-10 07:30,10,98.5,98.7,98.5,98.7,0
20090101|2008-09-10 08:00,10,98.8,99.1,98.8,99.1,0
20090101|2008-09-10 08:30,10,99.35,99.35,99.25,99.35,0
20090101|2008-09-10 09:00,10,99.5,100.4,99.35,100.1,0
20090101|2008-09-10 09:30,10,100.1,100.1,99.5,99.5,0
20090101|2008-09-10 10:00,10,99.2,99.2,99.2,99.2,0
20090101|2008-09-10 10:30,10,98.45,98.45,98.15,98.15,0
20090101|2008-09-10 11:00,10,98.5,98.5,98.5,98.5,0
20090101|2008-09-10 11:30,10,98.45,98.45,98.45,98.45,0
20090101|2008-09-10 12:00,10,99.25,99.5,99.25,99.5,0
20090101|2008-09-10 13:00,10,98.55,98.55,98.55,98.55,0
20090101|2008-09-10 14:00,10,98.75,98.75,98.75,98.75,0
20090101|2008-09-11 06:00,11,99.8,99.8,98.2,98.2,0
20090101|2008-09-11 06:30,11,98.25,98.25,98.25,98.25,0
20090101|2008-09-11 07:00,11,98.15,98.15,97.45,97.45,0
20090101|2008-09-11 10:30,11,99.35,99.35,99.35,99.35,0
20090101|2008-09-11 12:30,11,99.75,99.85,99.75,99.85,0
20090101|2008-09-12 07:30,12,99.8,99.85,99.8,99.85,0
20090101|2008-09-12 08:00,12,99.6,99.6,99.6,99.6,0
20090101|2008-09-12 10:00,12,99.85,99.85,99.85,99.85,0
20090101|2008-09-12 10:30,12,99.6,99.6,99.3,99.3,0
20090101|2008-09-12 11:00,12,100,100,100,100,0
20090101|2008-09-12 12:00,12,99.65,99.65,99.4,99.4,0
20090101|2008-09-12 12:30,12,99.65,99.65,99.65,99.65,0
20090101|2008-09-15 06:00,15,100,100,97.5,97.75,0
20090101|2008-09-15 06:30,15,97.15,97.15,96.05,96.05,0
20090101|2008-09-15 07:00,15,96.5,96.75,96.5,96.5,0
20090101|2008-09-15 07:30,15,96.5,96.5,96.5,96.5,0
20090101|2008-09-15 08:00,15,98.8,98.8,98.8,98.8,0
20090101|2008-09-15 08:30,15,98.3,98.6,98.3,98.5,0
20090101|2008-09-15 09:00,15,99,100,99,100,0
20090101|2008-09-15 10:00,15,99.75,99.75,99.7,99.7,0
20090101|2008-09-15 11:00,15,99.85,99.85,99.7,99.7,0
20090101|2008-09-15 12:00,15,99.6,99.6,99.6,99.6,0
20090101|2008-09-16 06:00,16,98.5,98.5,98.5,98.5,0
20090101|2008-09-16 07:00,16,98.25,100,98.25,100,0
20090101|2008-09-16 08:00,16,99.5,99.5,99.25,99.25,0
20090101|2008-09-16 09:00,16,98.15,99.35,98.15,99.35,0
20090101|2008-09-16 09:30,16,97.75,97.75,97.5,97.5,0
20090101|2008-09-16 10:00,16,97.6,97.75,97.6,97.75,0
20090101|2008-09-16 10:30,16,97.75,97.75,96.5,96.5,0
20090101|2008-09-16 11:00,16,96.75,96.75,96.7,96.7,0
20090101|2008-09-16 12:00,16,95.4,95.65,95.35,95.65,0
20090101|2008-09-16 12:30,16,95.95,96.2,95.95,96.05,0
20090101|2008-09-16 13:00,16,96.05,96.2,95.7,95.7,0
20090101|2008-09-17 06:00,17,94,95.55,94,95.55,0
20090101|2008-09-17 06:30,17,96.95,96.95,96.95,96.95,0
20090101|2008-09-17 07:00,17,96.75,96.8,96.75,96.8,0
20090101|2008-09-17 09:00,17,95.75,95.75,95.65,95.65,0
20090101|2008-09-17 09:30,17,95.15,95.25,95.15,95.25,0
20090101|2008-09-17 10:00,17,95.35,95.35,95.35,95.35,0
20090101|2008-09-17 10:30,17,95.75,95.75,95.75,95.75,0
20090101|2008-09-17 12:00,17,96.1,96.1,95.9,95.9,0
20090101|2008-09-17 12:30,17,95.9,95.9,95,95.05,0
20090101|2008-09-17 13:00,17,95.05,95.05,95.05,95.05,0
20090101|2008-09-17 13:30,17,95.05,95.05,94.9,94.9,0
20090101|2008-09-17 14:00,17,94.8,94.8,94.8,94.8,0
20090101|2008-09-18 07:00,18,98.15,98.45,98.15,98.45,0
20090101|2008-09-18 07:30,18,97.15,97.15,96,96,0
20090101|2008-09-18 08:00,18,96.5,96.65,96,96.65,0
20090101|2008-09-18 08:30,18,96.75,96.75,96.75,96.75,0
20090101|2008-09-18 09:00,18,96.45,96.45,96.4,96.4,0
20090101|2008-09-18 09:30,18,94.65,94.65,94.05,94.05,0
20090101|2008-09-18 10:00,18,94.9,94.95,94.9,94.95,0
20090101|2008-09-18 10:30,18,95,95,94.45,94.45,0
20090101|2008-09-18 11:00,18,94.4,94.4,93.8,93.9,0
20090101|2008-09-18 11:30,18,93.75,93.9,91.5,92,0
20090101|2008-09-18 12:00,18,94.2,94.2,94.2,94.2,0
20090101|2008-09-18 12:30,18,94.1,94.1,94.1,94.1,0
20090101|2008-09-19 07:30,19,93.65,93.65,93.6,93.6,0
20090101|2008-09-19 08:00,19,93.1,93.45,92.6,93.45,0
20090101|2008-09-19 08:30,19,93.45,93.45,93.45,93.45,0
20090101|2008-09-19 09:00,19,93.55,93.55,92.7,92.7,0
20090101|2008-09-19 10:00,19,92.6,92.6,92.6,92.6,0
20090101|2008-09-19 10:30,19,93.25,93.25,92.55,92.55,0
20090101|2008-09-19 11:30,19,93.25,94,93.25,94,0
20090101|2008-09-19 12:00,19,93.6,93.65,93.6,93.65,0
20090101|2008-09-19 12:30,19,94.05,94.35,94,94,0
20090101|2008-09-19 13:00,19,94.3,94.3,94,94,0
20090101|2008-09-19 13:30,19,94.2,94.2,94.2,94.2,0
20090101|2008-09-22 06:00,22,95.75,97.1,95.75,96.8,0
20090101|2008-09-22 07:00,22,95.3,95.3,95.3,95.3,0
20090101|2008-09-22 07:30,22,95.4,95.4,94.35,94.35,0
20090101|2008-09-22 08:00,22,94.75,95,94.7,94.85,0
20090101|2008-09-22 08:30,22,95,95.4,95,95.4,0
20090101|2008-09-22 09:00,22,95.4,95.8,95.4,95.7,0
20090101|2008-09-22 09:30,22,95.45,95.5,95.2,95.2,0
20090101|2008-09-22 10:00,22,94.75,95.7,94.75,95.7,0
20090101|2008-09-22 11:00,22,96.35,96.35,96.35,96.35,0
20090101|2008-09-22 11:30,22,96.25,96.25,96.25,96.25,0
20090101|2008-09-22 12:00,22,96.25,96.75,96,96.75,0
20090101|2008-09-22 13:00,22,96.25,96.25,95.3,95.35,0
20090101|2008-09-22 13:30,22,95.75,95.75,95.45,95.45,0
20090101|2008-09-23 07:00,23,96.2,96.2,96,96,0
20090101|2008-09-23 07:30,23,96.2,96.2,96.2,96.2,0
20090101|2008-09-23 08:00,23,96.35,96.75,96.35,96.75,0
20090101|2008-09-23 09:00,23,96.7,96.7,96.7,96.7,0
20090101|2008-09-23 10:00,23,96.55,96.65,96.55,96.65,0
20090101|2008-09-23 10:30,23,96.4,96.65,96.3,96.65,0
20090101|2008-09-23 11:30,23,96.7,96.7,96.7,96.7,0
20090101|2008-09-23 12:00,23,96.2,96.5,96.2,96.5,0
20090101|2008-09-23 12:30,23,96.5,96.5,96.25,96.25,0
20090101|2008-09-23 13:00,23,96,96,96,96,0
20090101|2008-09-23 14:00,23,96.05,96.05,96.05,96.05,0
20090101|2008-09-24 06:00,24,96.45,96.45,96.4,96.4,0
20090101|2008-09-24 06:30,24,96.65,96.65,96.65,96.65,0
20090101|2008-09-24 07:00,24,96.25,96.25,96,96,0
20090101|2008-09-24 08:30,24,96.45,96.45,96.45,96.45,0
20090101|2008-09-24 09:00,24,96.45,96.45,96.2,96.25,0
20090101|2008-09-24 09:30,24,96.25,96.55,96.25,96.55,0
20090101|2008-09-24 10:00,24,96.55,96.55,96.55,96.55,0
20090101|2008-09-24 10:30,24,96.65,96.65,96.25,96.65,0
20090101|2008-09-24 11:30,24,96.6,96.7,96.6,96.7,0
20090101|2008-09-24 12:00,24,96.55,96.65,96,96,0
20090101|2008-09-24 13:30,24,96,96,96,96,0
20090101|2008-09-24 14:00,24,96,96,96,96,0
20090101|2008-09-25 07:30,25,96.25,96.25,96.25,96.25,0
20090101|2008-09-25 08:30,25,95.15,95.15,95.1,95.1,0
20090101|2008-09-25 09:00,25,95.1,95.1,94.2,94.2,0
20090101|2008-09-25 09:30,25,94.3,94.35,94.05,94.35,0
20090101|2008-09-25 10:30,25,95.05,95.05,95,95,0
20090101|2008-09-25 11:00,25,94.05,94.05,94.05,94.05,0
20090101|2008-09-25 11:30,25,94.65,94.65,94.65,94.65,0
20090101|2008-09-25 13:00,25,94.4,94.4,94,94,0
20090101|2008-09-25 13:30,25,94.55,94.55,94.2,94.2,0
20090101|2008-09-25 14:00,25,94.3,94.3,94.3,94.3,0
20090101|2008-09-26 06:00,26,95.1,95.1,94.05,94.05,0
20090101|2008-09-26 06:30,26,93.15,93.15,93.15,93.15,0
20090101|2008-09-26 07:00,26,94.55,94.55,94.55,94.55,0
20090101|2008-09-26 08:00,26,94.25,94.55,94.25,94.5,0
20090101|2008-09-26 08:30,26,94.25,94.35,94.25,94.35,0
20090101|2008-09-26 09:30,26,94.25,94.25,94.25,94.25,0
20090101|2008-09-26 10:00,26,94.35,94.35,94.35,94.35,0
20090101|2008-09-26 10:30,26,94.1,94.1,94.1,94.1,0
20090101|2008-09-26 12:00,26,94,94.5,94,94.5,0
20090101|2008-09-26 13:00,26,93.8,93.8,93.8,93.8,0
20090101|2008-09-26 14:00,26,93.6,93.6,93.6,93.6,0
20090101|2008-09-29 06:00,29,94.35,94.35,92,92,0
20090101|2008-09-29 08:00,29,92,92.25,91.8,91.8,0
20090101|2008-09-29 08:30,29,92.5,92.5,92.4,92.4,0
20090101|2008-09-29 09:00,29,92.85,93.25,91.25,91.65,0
20090101|2008-09-29 09:30,29,91.75,92.15,91.75,92.05,0
20090101|2008-09-29 10:00,29,92.15,92.2,92.15,92.2,0
20090101|2008-09-29 10:30,29,91.4,91.75,91.4,91.75,0
20090101|2008-09-29 11:00,29,91.8,92.35,91.8,92.35,0
20090101|2008-09-29 11:30,29,90.5,90.5,90.5,90.5,0
20090101|2008-09-29 12:00,29,90.5,90.8,90,90.75,0
20090101|2008-09-29 12:30,29,90.75,91,90.65,91,0
20090101|2008-09-29 13:00,29,90.5,90.5,90.5,90.5,0
20090101|2008-09-29 13:30,29,90.2,90.75,90.2,90.75,0
20090101|2008-09-30 06:00,30,90.3,91.25,90.3,90.75,0
20090101|2008-09-30 07:00,30,90.75,90.75,90.25,90.5,0
20090101|2008-09-30 07:30,30,90.5,90.5,89.85,90.3,0
20090101|2008-09-30 08:00,30,90.3,90.3,90,90,0
20090101|2008-09-30 08:30,30,90,91.3,90,91.3,0
20090101|2008-09-30 09:00,30,90.9,91.85,90.85,91.85,0
20090101|2008-09-30 09:30,30,91.45,91.45,91,91,0
20090101|2008-09-30 10:00,30,91.05,91.05,90.75,90.75,0
20090101|2008-09-30 10:30,30,90.75,90.75,89.4,89.5,0
20090101|2008-09-30 11:00,30,89.35,92.75,89.3,92.75,0
20090101|2008-09-30 11:30,30,93,93.15,92.6,93.1,0
20090101|2008-09-30 12:00,30,92.8,93.1,92.6,93.1,0
20090101|2008-09-30 12:30,30,93.05,93.1,92.2,92.2,0
20090101|2008-09-30 13:00,30,92.15,92.45,92.15,92.25,0
20090101|2008-09-30 13:30,30,92.25,92.7,92.05,92.7,0
20090101|2008-10-01 06:00,1,93.1,93.1,92.5,92.5,0
20090101|2008-10-01 06:30,1,92.5,92.5,91.95,91.95,0
20090101|2008-10-01 07:00,1,92,92,92,92,0
20090101|2008-10-01 07:30,1,92.5,92.8,92.5,92.8,0
20090101|2008-10-01 08:00,1,93.1,93.1,92.5,92.5,0
20090101|2008-10-01 08:30,1,92.7,92.7,92.7,92.7,0
20090101|2008-10-01 09:00,1,92.85,92.85,91.55,91.55,0
20090101|2008-10-01 09:30,1,90.65,90.65,90,90,0
20090101|2008-10-01 10:00,1,89.65,90,89.5,90,0
20090101|2008-10-01 10:30,1,90,90,89.5,89.5,1
20090101|2008-10-01 11:00,1,89.5,89.5,89.5,89.5,0
20090101|2008-10-01 11:30,1,90.75,90.75,90.75,90.75,0
20090101|2008-10-01 12:00,1,90.3,91.7,90.3,91.7,0
20090101|2008-10-01 12:30,1,91.6,91.6,90.75,90.8,0
20090101|2008-10-01 13:00,1,90.25,90.25,90.25,90.25,0
20090101|2008-10-02 07:00,2,91.1,91.1,91.1,91.1,0
20090101|2008-10-02 07:30,2,90.65,90.65,90.65,90.65,0
20090101|2008-10-02 08:00,2,89.6,89.6,84.6,85.5,0
20090101|2008-10-02 08:30,2,86,87.9,84.3,84.3,0
20090101|2008-10-02 09:00,2,84.4,84.8,84.4,84.75,0
20090101|2008-10-02 09:30,2,84.6,85.5,84.6,85,0
20090101|2008-10-02 10:00,2,84.65,84.65,84.45,84.45,0
20090101|2008-10-02 10:30,2,84.7,85.45,84.7,85.45,0
20090101|2008-10-02 11:00,2,85.35,85.35,85,85,0
20090101|2008-10-02 11:30,2,84.75,85,84.75,85,0
20090101|2008-10-02 12:30,2,84.75,84.75,84.75,84.75,0
20090101|2008-10-02 13:00,2,84.85,85,84.3,84.3,0
20090101|2008-10-02 13:30,2,85,85,85,85,0
20090101|2008-10-02 14:00,2,84.8,85.25,84.8,85.25,0
20090101|2008-10-03 06:00,3,84.55,84.55,84.2,84.2,0
20090101|2008-10-03 06:30,3,84.5,84.6,84.4,84.6,0
20090101|2008-10-03 07:30,3,84.25,84.25,84.2,84.2,0
20090101|2008-10-03 08:00,3,84.2,84.5,84.1,84.1,0
20090101|2008-10-03 08:30,3,84.05,84.65,84.05,84.5,0
20090101|2008-10-03 09:00,3,84.5,88.25,84.5,86.8,0
20090101|2008-10-03 09:30,3,87.95,88,87.95,88,0
20090101|2008-10-03 10:00,3,88,88,87.3,87.3,0
20090101|2008-10-03 10:30,3,86.95,86.95,86,86,0
20090101|2008-10-03 11:00,3,86,86,85.8,85.8,0
20090101|2008-10-03 11:30,3,85.8,85.95,85.75,85.8,0
20090101|2008-10-03 12:00,3,85.4,85.95,85.25,85.95,0
20090101|2008-10-03 12:30,3,86.1,86.1,85.75,86.05,0
20090101|2008-10-03 13:00,3,86.05,86.15,85.8,85.8,0
20090101|2008-10-03 13:30,3,85.5,85.5,85.5,85.5,0
20090101|2008-10-06 06:00,6,85.55,85.95,85.5,85.8,0
20090101|2008-10-06 06:30,6,85.25,85.45,85,85,0
20090101|2008-10-06 07:00,6,85,85,85,85,0
20090101|2008-10-06 07:30,6,85,85.4,85,85.4,0
20090101|2008-10-06 08:00,6,85,85.5,84.8,85.5,0
20090101|2008-10-06 08:30,6,84.4,85.75,84.35,85.75,0
20090101|2008-10-06 09:00,6,85.7,85.7,84.8,85,0
20090101|2008-10-06 09:30,6,85.4,85.75,84.65,85.4,0
20090101|2008-10-06 10:00,6,85.3,85.3,85,85.2,0
20090101|2008-10-06 10:30,6,85.05,85.55,85.05,85.05,0
20090101|2008-10-06 11:00,6,85.25,85.25,84.75,84.75,0
20090101|2008-10-06 12:00,6,84.75,85.35,84.75,85.1,0
20090101|2008-10-06 12:30,6,85.25,85.25,85.25,85.25,0
20090101|2008-10-06 13:00,6,85.05,85.05,84.9,84.9,0
20090101|2008-10-06 13:30,6,84.9,85.4,84.9,85.4,0
20090101|2008-10-07 06:00,7,85.8,85.8,85.75,85.75,0
20090101|2008-10-07 06:30,7,86.05,86.1,86,86,0
20090101|2008-10-07 07:00,7,86,86,85.3,85.3,0
20090101|2008-10-07 07:30,7,85.3,85.45,85.15,85.35,0
20090101|2008-10-07 08:00,7,86,88.1,85.85,87.45,0
20090101|2008-10-07 08:30,7,86.1,87.15,86.1,87.05,0
20090101|2008-10-07 09:00,7,86.55,86.55,86.25,86.4,0
20090101|2008-10-07 10:00,7,86.8,86.85,86.55,86.85,0
20090101|2008-10-07 10:30,7,87.5,87.5,87.5,87.5,0
20090101|2008-10-07 11:00,7,86.9,87.65,86.9,87.65,0
20090101|2008-10-07 11:30,7,86.9,86.9,86.9,86.9,0
20090101|2008-10-07 12:00,7,86.9,87.1,86.85,87.05,0
20090101|2008-10-07 12:30,7,87.05,87.05,86.4,86.4,0
20090101|2008-10-07 13:00,7,86.3,86.3,86.15,86.15,0
20090101|2008-10-07 13:30,7,86.4,86.4,85.95,85.95,0
20090101|2008-10-07 14:00,7,86.05,86.05,85.95,85.95,0
20090101|2008-10-08 07:00,8,87.15,87.15,87.15,87.15,0
20090101|2008-10-08 07:30,8,87.15,87.15,87.15,87.15,0
20090101|2008-10-08 08:30,8,86.55,86.55,86.55,86.55,0
20090101|2008-10-08 09:00,8,86.85,89.45,86.85,88.6,0
20090101|2008-10-08 09:30,8,88.35,88.35,87,87,0
20090101|2008-10-08 10:00,8,87.55,87.75,87.55,87.55,0
20090101|2008-10-08 10:30,8,87.7,88.4,87.7,88.4,0
20090101|2008-10-08 11:00,8,88.25,88.25,87.05,87.05,0
20090101|2008-10-08 11:30,8,87.05,87.05,86.45,86.45,0
20090101|2008-10-08 12:00,8,86.25,86.55,86.25,86.5,0
20090101|2008-10-08 12:30,8,86.4,86.5,86.4,86.5,0
20090101|2008-10-08 13:00,8,86.7,86.7,86.6,86.6,0
20090101|2008-10-08 13:30,8,86.9,86.9,86.9,86.9,0
20090101|2008-10-08 14:00,8,87.1,87.2,86.75,86.75,0
20090101|2008-10-09 06:00,9,87.75,87.75,87.75,87.75,0
20090101|2008-10-09 07:00,9,87.7,87.8,87.7,87.7,0
20090101|2008-10-09 07:30,9,87.4,87.4,87.4,87.4,0
20090101|2008-10-09 08:00,9,87.65,87.65,87.65,87.65,0
20090101|2008-10-09 08:30,9,87.65,87.7,87.25,87.25,0
20090101|2008-10-09 09:00,9,87.7,87.7,86.85,87.25,0
20090101|2008-10-09 09:30,9,87,87.5,87,87.5,0
20090101|2008-10-09 10:00,9,87.35,87.4,87.25,87.25,0
20090101|2008-10-09 10:30,9,87.2,87.4,87,87.4,0
20090101|2008-10-09 11:00,9,86.85,87.45,86.8,87.45,0
20090101|2008-10-09 11:30,9,86.9,86.9,86.2,86.2,0
20090101|2008-10-09 12:00,9,86,86,85.15,85.2,0
20090101|2008-10-09 12:30,9,85.6,85.7,85.5,85.7,0
20090101|2008-10-09 13:00,9,85,85,85,85,0
20090101|2008-10-09 13:30,9,85.7,85.7,85.7,85.7,0
20090101|2008-10-09 14:00,9,85.5,85.5,85.15,85.15,0
20090101|2008-10-10 06:00,10,84.8,84.8,84,84,0
20090101|2008-10-10 06:30,10,84.25,85.35,84.25,85.35,0
20090101|2008-10-10 07:00,10,83.75,83.75,82.75,82.9,0
20090101|2008-10-10 07:30,10,82.75,83,75.4,79,0
20090101|2008-10-10 08:00,10,79,79,78.35,78.35,0
20090101|2008-10-10 08:30,10,78.85,78.85,78.5,78.65,0
20090101|2008-10-10 09:00,10,79.6,80.75,79.2,80.25,0
20090101|2008-10-10 09:30,10,80.5,80.85,80.35,80.35,0
20090101|2008-10-10 10:00,10,80.35,80.55,80.25,80.5,0
20090101|2008-10-10 10:30,10,80.15,80.15,80.15,80.15,0
20090101|2008-10-10 11:00,10,80.1,80.1,79.9,80,0
20090101|2008-10-10 11:30,10,80.55,80.6,80.1,80.6,0
20090101|2008-10-10 12:00,10,80.5,80.5,79,79,0
20090101|2008-10-10 12:30,10,79.85,80.25,79.25,79.25,0
20090101|2008-10-10 13:00,10,79.3,80,79.3,80,0
20090101|2008-10-10 13:30,10,80,80.1,79.75,80,0
20090101|2008-10-10 14:00,10,79.8,80.1,79.8,80.1,0
20090101|2008-10-13 06:00,13,80.6,80.85,80.6,80.85,0
20090101|2008-10-13 06:30,13,80.85,81,80.85,81,0
20090101|2008-10-13 07:00,13,82.45,82.8,82.45,82.6,0
20090101|2008-10-13 07:30,13,82.8,82.8,82.6,82.8,0
20090101|2008-10-13 08:00,13,82.55,82.85,82.55,82.8,0
20090101|2008-10-13 08:30,13,82.65,82.85,82.65,82.8,0
20090101|2008-10-13 09:00,13,82.7,83.1,82.7,82.9,0
20090101|2008-10-13 09:30,13,82.45,82.65,81.8,81.8,0
20090101|2008-10-13 10:00,13,81.3,81.3,81.05,81.1,0
20090101|2008-10-13 10:30,13,80.85,81.5,80.85,81.5,0
20090101|2008-10-13 11:00,13,81.15,81.45,81,81,0
20090101|2008-10-13 11:30,13,81.1,81.2,81,81,0
20090101|2008-10-13 12:00,13,81.4,81.4,81.1,81.3,0
20090101|2008-10-13 13:00,13,81.45,81.55,81.45,81.55,0
20090101|2008-10-13 13:30,13,81.4,81.4,81.4,81.4,0
20090101|2008-10-13 14:00,13,80.8,80.8,80.8,80.8,0
20090101|2008-10-14 06:00,14,83.4,83.5,83.25,83.25,0
20090101|2008-10-14 07:00,14,82.25,82.25,82.2,82.2,0
20090101|2008-10-14 07:30,14,82.6,83.75,82.4,83.75,0
20090101|2008-10-14 08:00,14,82.5,82.95,82.5,82.95,0
20090101|2008-10-14 08:30,14,82.7,82.95,82.7,82.9,0
20090101|2008-10-14 09:00,14,82.9,83.35,82.9,83.05,0
20090101|2008-10-14 09:30,14,83.5,84.15,83.5,84.15,0
20090101|2008-10-14 10:00,14,84.3,84.65,84.3,84.65,0
20090101|2008-10-14 10:30,14,84.6,84.8,84.6,84.8,0
20090101|2008-10-14 11:00,14,85,85.6,83.05,85.25,0
20090101|2008-10-14 11:30,14,85,85.35,85,85.25,0
20090101|2008-10-14 12:00,14,85.1,85.3,84.5,85.2,0
20090101|2008-10-14 12:30,14,85.05,85.1,84.8,84.9,0
20090101|2008-10-14 13:30,14,85.15,85.15,85.15,85.15,0
20090101|2008-10-14 14:00,14,84.9,85,84.25,84.35,0
20090101|2008-10-15 06:00,15,84.7,85.3,84.7,85.2,0
20090101|2008-10-15 06:30,15,84.4,84.4,83.05,83.5,0
20090101|2008-10-15 07:00,15,83.05,83.85,83,83.85,0
20090101|2008-10-15 07:30,15,83,83,83,83,0
20090101|2008-10-15 08:00,15,82.7,83.15,82.7,82.8,0
20090101|2008-10-15 08:30,15,83.1,83.1,82.6,82.6,0
20090101|2008-10-15 09:00,15,82.65,83.05,82.4,82.4,0
20090101|2008-10-15 09:30,15,82.5,83,82.5,83,0
20090101|2008-10-15 10:00,15,82.8,82.95,82.6,82.95,0
20090101|2008-10-15 10:30,15,82.95,83.25,82.95,83.25,0
20090101|2008-10-15 11:00,15,83.1,83.1,82.9,82.9,0
20090101|2008-10-15 11:30,15,83,83,83,83,0
20090101|2008-10-15 12:00,15,83.6,83.6,82.75,83.05,0
20090101|2008-10-15 12:30,15,83,83,82.75,82.75,0
20090101|2008-10-15 13:00,15,82.75,82.75,82.75,82.75,0
20090101|2008-10-16 06:00,16,82.3,85.5,81.9,82.8,0
20090101|2008-10-16 06:30,16,83,83,82.1,82.1,0
20090101|2008-10-16 07:00,16,82.4,82.4,82.2,82.2,0
20090101|2008-10-16 07:30,16,82.5,82.85,82.2,82.85,0
20090101|2008-10-16 08:00,16,82.95,83,82.85,82.85,0
20090101|2008-10-16 08:30,16,82.8,82.8,82.65,82.7,0
20090101|2008-10-16 09:00,16,82.65,83,82.6,82.7,0
20090101|2008-10-16 09:30,16,82.7,82.75,82.6,82.65,0
20090101|2008-10-16 10:00,16,82.65,83,82.65,83,0
20090101|2008-10-16 10:30,16,82.65,82.65,82.65,82.65,0
20090101|2008-10-16 11:00,16,83.7,84.15,83.3,84.15,0
20090101|2008-10-16 11:30,16,84.15,84.5,84.05,84.4,0
20090101|2008-10-16 12:00,16,84.2,84.2,83.55,83.85,0
20090101|2008-10-16 12:30,16,84.05,84.25,84,84.2,0
20090101|2008-10-16 13:00,16,84.35,84.35,84.25,84.25,0
20090101|2008-10-16 13:30,16,84.4,84.4,84.4,84.4,0
20090101|2008-10-16 14:00,16,84.4,84.45,84.4,84.45,0
20090101|2008-10-17 06:00,17,84.5,84.5,83.85,83.85,0
20090101|2008-10-17 06:30,17,84,85.45,84,84.15,0
20090101|2008-10-17 07:00,17,84.3,86,84,85.75,0
20090101|2008-10-17 07:30,17,85.7,87.7,85.4,86.6,4
20090101|2008-10-17 08:00,17,86.6,86.6,85.25,86.35,0
20090101|2008-10-17 08:30,17,85.9,86.35,85.9,86.2,0
20090101|2008-10-17 09:00,17,86,86.5,86,86.1,0
20090101|2008-10-17 09:30,17,86.3,86.45,86.3,86.45,0
20090101|2008-10-17 10:00,17,86.2,86.5,86.2,86.5,0
20090101|2008-10-17 10:30,17,86.5,86.5,86.3,86.45,0
20090101|2008-10-17 11:00,17,86.45,87.1,86.45,86.95,0
20090101|2008-10-17 11:30,17,86.95,86.95,86.2,86.2,0
20090101|2008-10-17 12:00,17,86.2,88.75,86.2,86.55,2
20090101|2008-10-17 12:30,17,86.5,87.9,86.35,87.9,0
20090101|2008-10-17 13:00,17,88,88.3,88,88.3,0
20090101|2008-10-17 13:30,17,87.2,87.95,87.2,87.95,0
20090101|2008-10-17 14:00,17,87.85,88.25,87.85,88.25,0
20090101|2008-10-20 06:00,20,88,89,87.85,87.85,0
20090101|2008-10-20 06:30,20,88.2,89.3,87.5,89.3,0
20090101|2008-10-20 07:00,20,89.2,89.25,87.65,89.25,0
20090101|2008-10-20 07:30,20,88.55,89.4,88.5,89.4,0
20090101|2008-10-20 08:00,20,88.5,89.05,88.45,89.05,0
20090101|2008-10-20 08:30,20,89.05,89.1,88.55,88.55,0
20090101|2008-10-20 09:00,20,88.9,89.05,88.45,88.45,0
20090101|2008-10-20 09:30,20,88.45,88.5,88.4,88.4,0
20090101|2008-10-20 10:00,20,88.4,88.55,88.2,88.5,0
20090101|2008-10-20 10:30,20,88.5,88.6,88.4,88.5,0
20090101|2008-10-20 11:00,20,88.5,88.9,88.4,88.4,0
20090101|2008-10-20 11:30,20,88.4,88.9,88.4,88.9,0
20090101|2008-10-20 12:00,20,88.9,89.25,88.7,88.7,0
20090101|2008-10-20 12:30,20,88.55,88.7,88.4,88.7,0
20090101|2008-10-20 13:00,20,88.45,88.45,88.4,88.4,0
20090101|2008-10-20 13:30,20,88.6,88.75,88.6,88.75,0
20090101|2008-10-20 14:00,20,88.55,88.55,88.5,88.5,0
20090101|2008-10-21 06:00,21,88.7,88.9,88.2,88.2,0
20090101|2008-10-21 06:30,21,88.15,88.15,84.9,86.7,0
20090101|2008-10-21 07:00,21,86.8,88.15,86.8,87.85,0
20090101|2008-10-21 07:30,21,87.65,88.65,87.65,88.65,0
20090101|2008-10-21 08:00,21,88.5,88.6,88.5,88.5,0
20090101|2008-10-21 08:30,21,88.65,88.9,88.55,88.55,0
20090101|2008-10-21 09:00,21,88.8,89.3,88.5,89,0
20090101|2008-10-21 09:30,21,88.95,89.4,88.9,89.35,0
20090101|2008-10-21 10:00,21,89.35,89.4,89.25,89.4,0
20090101|2008-10-21 10:30,21,89.4,89.95,89.3,89.3,0
20090101|2008-10-21 11:00,21,89.45,89.55,89.45,89.55,0
20090101|2008-10-21 11:30,21,89.3,89.4,89.3,89.35,0
20090101|2008-10-21 12:00,21,89.35,89.6,89.3,89.3,0
20090101|2008-10-21 12:30,21,89.6,89.65,89.55,89.65,0
20090101|2008-10-21 13:00,21,89.65,89.65,89.45,89.65,0
20090101|2008-10-21 13:30,21,89.65,89.65,89.65,89.65,0
20090101|2008-10-21 14:00,21,89.65,89.75,89.45,89.45,0
20090101|2008-10-22 06:00,22,89.05,89.05,88.05,88.4,0
20090101|2008-10-22 06:30,22,88,88.2,87.85,88.2,0
20090101|2008-10-22 07:00,22,87.9,88.65,87.8,88.65,0
20090101|2008-10-22 07:30,22,88.65,88.7,88.2,88.2,0
20090101|2008-10-22 08:00,22,88.2,88.7,88.2,88.7,0
20090101|2008-10-22 08:30,22,88.6,88.6,88.4,88.4,0
20090101|2008-10-22 09:00,22,88.7,89.75,88.6,89.75,0
20090101|2008-10-22 09:30,22,89.7,90.1,89.7,90.1,0
20090101|2008-10-22 10:00,22,90.05,90.4,90,90,0
20090101|2008-10-22 10:30,22,90.25,90.35,90.05,90.35,0
20090101|2008-10-22 11:00,22,90.5,90.5,90.1,90.35,0
20090101|2008-10-22 11:30,22,90.45,90.7,90.45,90.7,0
20090101|2008-10-22 12:00,22,90.55,90.55,89.45,89.45,0
20090101|2008-10-22 12:30,22,89.75,90.05,89.6,89.75,0
20090101|2008-10-22 13:00,22,89.75,89.95,89.5,89.6,0
20090101|2008-10-22 13:30,22,89.1,89.5,88.8,88.8,0
20090101|2008-10-22 14:00,22,89.45,89.45,89.1,89.1,0
20090101|2008-10-23 06:00,23,89.6,90.05,88.6,88.6,0
20090101|2008-10-23 06:30,23,88.8,88.8,88.8,88.8,0
20090101|2008-10-23 07:00,23,88.5,89.6,88.5,89.6,0
20090101|2008-10-23 07:30,23,88.7,88.75,88.5,88.75,0
20090101|2008-10-23 08:00,23,89.05,89.5,89.05,89.5,0
20090101|2008-10-23 08:30,23,88.85,89.4,88.75,89.4,0
20090101|2008-10-23 09:00,23,89.4,89.5,88.8,89,0
20090101|2008-10-23 09:30,23,89,89.3,88.95,89.2,0
20090101|2008-10-23 10:00,23,89.25,89.25,89,89.15,0
20090101|2008-10-23 10:30,23,89.15,89.15,89.15,89.15,0
20090101|2008-10-23 11:00,23,89.1,89.2,89,89.2,0
20090101|2008-10-23 11:30,23,89.2,89.2,88.1,88.1,0
20090101|2008-10-23 12:00,23,88.1,88.8,88.05,88.8,0
20090101|2008-10-23 12:30,23,88.7,89.15,88.3,89.15,0
20090101|2008-10-23 13:00,23,88.65,88.65,88.05,88.05,0
20090101|2008-10-23 14:00,23,88.6,88.6,88.6,88.6,0
20090101|2008-10-24 06:00,24,88,88.4,86.75,86.85,1
20090101|2008-10-24 06:30,24,86.55,86.55,85,85.15,0
20090101|2008-10-24 07:00,24,85.15,85.15,83,83.95,0
20090101|2008-10-24 07:30,24,83.85,83.85,82.95,83.7,0
20090101|2008-10-24 08:00,24,83.75,83.75,83,83,0
20090101|2008-10-24 08:30,24,83,84.1,82.95,84.1,0
20090101|2008-10-24 09:00,24,83.85,84.75,82.9,84.2,0
20090101|2008-10-24 09:30,24,84.2,84.75,84.2,84.75,0
20090101|2008-10-24 10:00,24,84.6,85,84.35,85,0
20090101|2008-10-24 10:30,24,84.6,84.65,84.35,84.55,0
20090101|2008-10-24 11:00,24,84.4,85.8,84.4,84.75,0
20090101|2008-10-24 11:30,24,84.75,85.4,84.5,85.2,0
20090101|2008-10-24 12:00,24,85.15,85.8,84.25,84.5,0
20090101|2008-10-24 12:30,24,84.6,84.7,84.05,84.25,0
20090101|2008-10-24 13:00,24,84.25,84.45,84.1,84.1,0
20090101|2008-10-24 13:30,24,84.2,85.75,84.1,85.75,0
20090101|2008-10-24 14:00,24,84.5,85.4,83.85,84.75,0
20090101|2008-10-27 06:00,27,83.5,84.75,82.05,82.15,0
20090101|2008-10-27 06:30,27,82.05,82.05,80.95,81.55,0
20090101|2008-10-27 07:00,27,81.45,82.05,81.45,81.85,0
20090101|2008-10-27 07:30,27,81.85,83.7,81.75,83.7,0
20090101|2008-10-27 08:00,27,83.1,83.15,83.1,83.15,0
20090101|2008-10-27 08:30,27,83.1,83.5,83,83.5,0
20090101|2008-10-27 09:00,27,83.25,83.7,83.25,83.3,0
20090101|2008-10-27 09:30,27,83.25,83.4,83.25,83.3,0
20090101|2008-10-27 10:00,27,83.3,84.3,83.3,83.6,0
20090101|2008-10-27 10:30,27,83.8,84.25,83.7,84,0
20090101|2008-10-27 11:00,27,84,84.45,83.6,83.6,0
20090101|2008-10-27 11:30,27,84,84.05,83.3,83.8,0
20090101|2008-10-27 12:00,27,84,84.05,83.5,83.95,0
20090101|2008-10-27 12:30,27,83.85,84.1,83,84.1,0
20090101|2008-10-27 13:00,27,83.45,83.5,83,83.2,0
20090101|2008-10-27 13:30,27,83.3,83.3,83.2,83.2,0
20090101|2008-10-27 14:00,27,83.2,83.2,83.2,83.2,0
20090101|2008-10-28 06:00,28,82.95,84.5,82.95,83.7,0
20090101|2008-10-28 06:30,28,84,84.4,84,84.05,0
20090101|2008-10-28 07:00,28,83.8,83.8,83,83,0
20090101|2008-10-28 07:30,28,82.85,83.1,82.55,83.1,0
20090101|2008-10-28 08:00,28,83.1,83.1,82.55,82.55,0
20090101|2008-10-28 08:30,28,82.5,83.1,82.5,83.1,0
20090101|2008-10-28 09:00,28,83.1,83.75,82.85,83.15,0
20090101|2008-10-28 09:30,28,83.15,83.35,82.6,82.6,0
20090101|2008-10-28 10:00,28,82.9,83.15,82.9,83,0
20090101|2008-10-28 10:30,28,83.1,84,83.1,83.5,0
20090101|2008-10-28 11:00,28,83.6,83.6,83.3,83.35,0
20090101|2008-10-28 11:30,28,83.3,83.4,83.1,83.4,0
20090101|2008-10-28 12:00,28,83.5,83.5,82.95,82.95,0
20090101|2008-10-28 12:30,28,83,83.1,82.8,82.8,0
20090101|2008-10-28 13:00,28,82.8,82.8,82.8,82.8,0
20090101|2008-10-28 14:00,28,83.25,83.5,82.85,82.85,0
20090101|2008-10-29 06:00,29,82.7,83.55,82.5,83.55,0
20090101|2008-10-29 06:30,29,83,83.65,83,83.65,0
20090101|2008-10-29 07:00,29,83.65,90.3,83.65,84.8,1
20090101|2008-10-29 07:30,29,84.5,84.5,82,82.5,0
20090101|2008-10-29 08:00,29,82.4,82.4,81.75,81.75,0
20090101|2008-10-29 08:30,29,81.8,82.45,81.7,82.15,0
20090101|2008-10-29 09:00,29,82.15,82.5,81.8,82.45,0
20090101|2008-10-29 09:30,29,82.45,82.5,82.1,82.2,0
20090101|2008-10-29 10:00,29,82.25,82.45,81.75,82.4,0
20090101|2008-10-29 10:30,29,82.35,82.5,82.05,82.45,0
20090101|2008-10-29 11:00,29,82.1,82.45,81.1,82.15,0
20090101|2008-10-29 11:30,29,81.95,82.4,81.4,82,0
20090101|2008-10-29 12:00,29,81.75,82.25,81.55,82.1,0
20090101|2008-10-29 12:30,29,82.15,82.65,81.85,82.25,0
20090101|2008-10-29 13:00,29,82.45,82.5,82.45,82.5,0
20090101|2008-10-29 13:30,29,82.25,82.75,82.25,82.75,0
20090101|2008-10-29 14:00,29,83.15,84.7,83.15,84.5,0
20090101|2008-10-30 06:00,30,83.3,84.75,83.3,84.75,0
20090101|2008-10-30 06:30,30,84.7,84.8,84.2,84.75,0
20090101|2008-10-30 07:00,30,84.65,85.95,84.65,85.85,2
20090101|2008-10-30 07:30,30,85.85,86.75,84.85,84.85,0
20090101|2008-10-30 08:00,30,85.65,86.25,84.4,84.45,0
20090101|2008-10-30 08:30,30,84.9,84.9,84,84,0
20090101|2008-10-30 09:00,30,84.85,84.95,84.5,84.9,0
20090101|2008-10-30 09:30,30,84.4,84.4,84.3,84.4,0
20090101|2008-10-30 10:00,30,84.5,84.8,84.45,84.8,0
20090101|2008-10-30 10:30,30,84.4,84.4,83.85,83.85,0
20090101|2008-10-30 11:00,30,84.4,85.6,84.4,85.6,0
20090101|2008-10-30 11:30,30,85.4,85.5,83.85,83.85,0
20090101|2008-10-30 12:00,30,83.95,84.55,83.4,83.4,0
20090101|2008-10-30 12:30,30,83.05,83.95,82.75,83.4,0
20090101|2008-10-30 13:00,30,84.15,84.15,84.15,84.15,0
20090101|2008-10-30 13:30,30,84.65,84.7,84.65,84.7,0
20090101|2008-10-30 14:00,30,84.55,84.65,84.55,84.65,0
20090101|2008-10-31 06:00,31,83.75,85.25,83.75,83.85,0
20090101|2008-10-31 06:30,31,83.85,84,83.7,83.7,0
20090101|2008-10-31 07:30,31,83.5,83.95,83.3,83.85,0
20090101|2008-10-31 08:00,31,83.25,83.25,82.5,82.7,0
20090101|2008-10-31 08:30,31,82.75,82.75,81.4,81.5,1
20090101|2008-10-31 09:00,31,81.65,82.2,81.55,82.2,0
20090101|2008-10-31 09:30,31,82.2,82.55,82.1,82.1,0
20090101|2008-10-31 10:00,31,82.3,82.3,81.85,81.9,0
20090101|2008-10-31 10:30,31,82,82,81.65,81.65,0
20090101|2008-10-31 11:00,31,81.6,81.65,80.25,81,1
20090101|2008-10-31 11:30,31,81,81,80.3,80.85,0
20090101|2008-10-31 12:00,31,80.85,81.1,80.1,80.15,1
20090101|2008-10-31 12:30,31,80.6,81.15,80.1,80.95,0
20090101|2008-10-31 13:00,31,80.95,81.2,80.75,80.8,0
20090101|2008-10-31 13:30,31,80.6,81,80.6,81,0
20090101|2008-10-31 14:00,31,80.55,80.6,80.55,80.6,0
20090101|2008-11-03 07:00,3,80.5,81.1,80.5,81.1,6
20090101|2008-11-03 07:30,3,81.45,81.6,81.2,81.6,17
20090101|2008-11-03 08:00,3,81.6,81.6,81.25,81.3,59
20090101|2008-11-03 08:30,3,81.6,81.6,81.5,81.5,64
20090101|2008-11-03 09:00,3,81.4,81.75,81.4,81.7,83
20090101|2008-11-03 09:30,3,81.75,82,81.75,81.9,18
20090101|2008-11-03 10:00,3,82.5,83.85,81.85,82.7,286
20090101|2008-11-03 10:30,3,82.9,83.25,82.25,82.6,60
20090101|2008-11-03 11:00,3,82.75,83.45,82.75,83.4,59
20090101|2008-11-03 11:30,3,83.4,83.75,83.35,83.65,57
20090101|2008-11-03 12:00,3,83.55,83.55,82.85,83.25,28
20090101|2008-11-03 12:30,3,82.8,82.8,82.2,82.2,12
20090101|2008-11-03 13:00,3,81.65,82,80.25,80.25,146
20090101|2008-11-03 13:30,3,80.5,80.55,80.25,80.5,31
20090101|2008-11-03 14:00,3,80.5,81.5,80.5,80.95,5
20090101|2008-11-03 15:00,3,80.75,81.75,80.75,81.75,7
20090101|2008-11-04 07:00,4,82,82,82,82,7
20090101|2008-11-04 08:00,4,82.95,82.95,82.95,82.95,3
20090101|2008-11-04 09:00,4,82.25,82.95,82.25,82.95,2
20090101|2008-11-04 09:30,4,82.6,82.6,82.6,82.6,5
20090101|2008-11-04 10:00,4,82.5,82.5,81.6,81.95,15
20090101|2008-11-04 10:30,4,82,82.6,82,82.4,31
20090101|2008-11-04 11:00,4,82.4,82.55,82.3,82.3,30
20090101|2008-11-04 11:30,4,82.35,82.35,81.7,81.7,52
20090101|2008-11-04 12:00,4,81.9,82.95,81.5,82,19
20090101|2008-11-04 12:30,4,82,82.6,81.6,82.6,20
20090101|2008-11-04 13:00,4,82.6,82.95,82.45,82.95,20
20090101|2008-11-04 13:30,4,82.95,83.25,82.9,83,18
20090101|2008-11-04 14:00,4,82.75,82.95,82.05,82.95,6
20090101|2008-11-04 14:30,4,82.7,83.95,82.6,83.95,29
20090101|2008-11-05 07:00,5,83.5,83.5,82.1,82.1,12
20090101|2008-11-05 07:30,5,82.1,82.1,81.75,81.8,7
20090101|2008-11-05 08:00,5,81.95,82,81.95,82,9
20090101|2008-11-05 08:30,5,82.9,83.2,82.85,83.2,12
20090101|2008-11-05 09:00,5,83.25,84,83.25,84,8
20090101|2008-11-05 09:30,5,84.05,85,84.05,84.2,41
20090101|2008-11-05 10:00,5,84.2,85.15,83.4,85,53
20090101|2008-11-05 10:30,5,85,87.1,84.25,86.5,360
20090101|2008-11-05 11:00,5,86.2,87,86.2,86.25,131
20090101|2008-11-05 11:30,5,86.05,86.55,85.75,86.55,93
20090101|2008-11-05 12:00,5,86.65,86.75,85.7,86,126
20090101|2008-11-05 12:30,5,86.45,86.6,85.6,85.6,19
20090101|2008-11-05 13:00,5,85.25,86,85.1,85.45,92
20090101|2008-11-05 13:30,5,85.45,85.75,85.35,85.6,19
20090101|2008-11-05 14:00,5,85.7,86,85.7,86,6
20090101|2008-11-05 14:30,5,86,86,86,86,2
20090101|2008-11-05 15:00,5,86,86.2,86,86.2,2
20090101|2008-11-06 07:00,6,86.05,86.25,84.9,86.25,22
20090101|2008-11-06 07:30,6,86.25,86.25,86.25,86.25,28
20090101|2008-11-06 08:00,6,85.25,85.25,84.9,84.9,6
20090101|2008-11-06 08:30,6,85.5,86.2,85.5,85.5,7
20090101|2008-11-06 09:00,6,85.5,86.6,85.5,86.6,14
20090101|2008-11-06 09:30,6,86.75,86.75,86.4,86.4,15
20090101|2008-11-06 10:00,6,86.75,86.75,85.5,85.5,33
20090101|2008-11-06 10:30,6,85.3,85.6,85.05,85.2,48
20090101|2008-11-06 11:00,6,85.4,86,84.5,86,52
20090101|2008-11-06 11:30,6,86,86.15,85.35,85.5,21
20090101|2008-11-06 12:00,6,85.3,85.85,84.6,85.3,40
20090101|2008-11-06 12:30,6,85.3,85.3,85.3,85.3,17
20090101|2008-11-06 13:00,6,85.3,85.6,84.75,85,22
20090101|2008-11-06 13:30,6,84.75,85.5,84.7,85.5,48
20090101|2008-11-06 14:00,6,85.5,85.5,85.5,85.5,2
20090101|2008-11-06 15:00,6,85.25,85.25,84.95,84.95,2
20090101|2008-11-07 07:00,7,85.5,85.5,85.5,85.5,1
20090101|2008-11-07 07:30,7,85.1,85.1,85,85,3
20090101|2008-11-07 08:00,7,84.95,84.95,84.6,84.6,6
20090101|2008-11-07 08:30,7,84.6,84.75,83.3,83.85,100
20090101|2008-11-07 09:00,7,83.8,84,83.5,83.5,69
20090101|2008-11-07 09:30,7,84,84,83.75,83.75,18
20090101|2008-11-07 10:00,7,83.6,84.05,83.3,84.05,98
20090101|2008-11-07 10:30,7,83.95,85.25,83.75,85.25,68
20090101|2008-11-07 11:00,7,85.25,85.4,85.2,85.4,32
20090101|2008-11-07 11:30,7,85.5,85.5,85.3,85.45,23
20090101|2008-11-07 12:00,7,85.5,86.75,85.45,86.35,47
20090101|2008-11-07 12:30,7,86.35,86.7,86.35,86.4,18
20090101|2008-11-07 13:00,7,86.4,86.75,86,86.7,69
20090101|2008-11-07 13:30,7,86.6,87.25,86.5,87,93
20090101|2008-11-07 14:00,7,87,87,86.5,86.95,32
20090101|2008-11-07 14:30,7,86.6,86.6,85.4,85.4,40
20090101|2008-11-07 15:00,7,85.25,85.25,84.9,84.9,27
20090101|2008-11-10 07:00,10,86.55,86.8,85.1,85.1,48
20090101|2008-11-10 08:00,10,86.4,86.5,86.4,86.5,6
20090101|2008-11-10 08:30,10,86.75,86.95,86.75,86.75,16
20090101|2008-11-10 09:00,10,86.9,86.9,86,86,22
20090101|2008-11-10 09:30,10,85.45,85.85,85.1,85.1,13
20090101|2008-11-10 10:00,10,85.2,86,85,86,10
20090101|2008-11-10 10:30,10,86.35,86.35,84.75,85.2,32
20090101|2008-11-10 11:00,10,85,85.3,84.8,85.3,9
20090101|2008-11-10 11:30,10,85.3,85.4,85,85,19
20090101|2008-11-10 12:00,10,85.3,85.8,85.3,85.8,2
20090101|2008-11-10 12:30,10,85.65,85.75,85.65,85.65,18
20090101|2008-11-10 13:00,10,85,85.65,84.6,85.65,68
20090101|2008-11-10 13:30,10,85.6,85.6,84.6,84.6,20
20090101|2008-11-10 14:00,10,85,85,84.7,84.7,3
20090101|2008-11-10 14:30,10,84.65,84.7,84.3,84.3,17
20090101|2008-11-10 15:00,10,84.8,85.5,84.8,85.5,11
20090101|2008-11-11 07:00,11,84.6,84.6,84.6,84.6,1
20090101|2008-11-11 07:30,11,84.75,84.75,84.4,84.4,12
20090101|2008-11-11 08:00,11,84.5,84.65,84.3,84.65,7
20090101|2008-11-11 08:30,11,84.3,84.3,84.15,84.15,9
20090101|2008-11-11 09:00,11,83.8,83.9,83,83,92
20090101|2008-11-11 09:30,11,82.8,83.2,82.8,82.8,16
20090101|2008-11-11 10:00,11,83.05,83.5,82.75,83.5,37
20090101|2008-11-11 10:30,11,83.35,83.35,82.8,82.85,16
20090101|2008-11-11 11:00,11,82.8,83.1,82.6,82.6,21
20090101|2008-11-11 11:30,11,82.9,83,82.6,83,18
20090101|2008-11-11 12:00,11,82.75,82.75,82.5,82.5,83
20090101|2008-11-11 12:30,11,82.6,82.6,82.25,82.5,39
20090101|2008-11-11 13:00,11,82.25,83.25,82.15,82.85,42
20090101|2008-11-11 13:30,11,83.2,83.2,83.15,83.15,3
20090101|2008-11-11 14:00,11,82.8,82.8,82.8,82.8,1
20090101|2008-11-11 14:30,11,83.3,83.3,83.15,83.25,7
20090101|2008-11-11 15:00,11,83.25,83.3,83.25,83.3,26
20090101|2008-11-12 07:00,12,83,83.1,82.15,82.3,26
20090101|2008-11-12 07:30,12,83,83.3,83,83.3,2
20090101|2008-11-12 08:00,12,82.65,82.65,82.65,82.65,3
20090101|2008-11-12 08:30,12,83,83.25,82.65,83.25,6
20090101|2008-11-12 09:00,12,83.1,83.1,82.25,82.25,13
20090101|2008-11-12 09:30,12,82.5,83,82.5,82.95,11
20090101|2008-11-12 10:00,12,82.3,82.45,82.25,82.25,34
20090101|2008-11-12 10:30,12,82.7,82.7,82.2,82.25,77
20090101|2008-11-12 11:00,12,82.2,82.5,82.1,82.15,38
20090101|2008-11-12 11:30,12,82.25,82.55,82.15,82.2,43
20090101|2008-11-12 12:00,12,82.3,84.85,82.15,82.6,89
20090101|2008-11-12 12:30,12,83.45,84.5,82.6,82.6,20
20090101|2008-11-12 13:00,12,83,83.6,82.6,83.3,26
20090101|2008-11-12 13:30,12,83.1,83.5,83.1,83.5,2
20090101|2008-11-12 14:00,12,83,83,83,83,1
20090101|2008-11-12 15:00,12,82.85,82.85,82.8,82.8,3
20090101|2008-11-13 07:00,13,82.4,83.8,82.2,83.8,7
20090101|2008-11-13 07:30,13,83.25,83.25,83.25,83.25,2
20090101|2008-11-13 08:30,13,83.6,83.6,83.6,83.6,1
20090101|2008-11-13 09:00,13,83.3,83.7,83.3,83.7,6
20090101|2008-11-13 09:30,13,83.7,83.8,83.7,83.75,28
20090101|2008-11-13 10:00,13,83.75,84.65,83.75,84,115
20090101|2008-11-13 10:30,13,84.5,84.5,83.3,83.3,13
20090101|2008-11-13 11:00,13,83.7,83.85,83.55,83.55,10
20090101|2008-11-13 11:30,13,83.7,83.8,83.7,83.8,19
20090101|2008-11-13 12:00,13,83.95,84.45,83.5,84.25,20
20090101|2008-11-13 12:30,13,83.75,83.75,83.75,83.75,1
20090101|2008-11-13 13:00,13,83.7,84,83.35,83.55,65
20090101|2008-11-13 13:30,13,83.55,83.75,83.35,83.75,12
20090101|2008-11-13 14:00,13,83.8,83.8,83.55,83.55,4
20090101|2008-11-13 14:30,13,83.65,83.7,83.65,83.7,5
20090101|2008-11-14 07:00,14,83.5,83.5,83.5,83.5,2
20090101|2008-11-14 07:30,14,83.5,83.55,83.25,83.5,4
20090101|2008-11-14 09:00,14,83.3,83.5,83.3,83.5,4
20090101|2008-11-14 09:30,14,83.5,83.5,83.25,83.5,22
20090101|2008-11-14 10:00,14,83.5,83.5,83,83.25,15
20090101|2008-11-14 10:30,14,83.25,83.35,82.9,83.15,43
20090101|2008-11-14 11:00,14,82.95,83,82.5,82.95,62
20090101|2008-11-14 11:30,14,83.1,83.1,83,83.1,22
20090101|2008-11-14 12:00,14,82.9,82.9,82.5,82.5,16
20090101|2008-11-14 12:30,14,82.5,83.3,82.45,83.3,11
20090101|2008-11-14 13:00,14,83,83.05,82.75,83,19
20090101|2008-11-14 13:30,14,82.85,82.85,82.7,82.7,9
20090101|2008-11-14 14:00,14,82.95,83.5,82.7,83.5,87
20090101|2008-11-14 14:30,14,82.95,84,82.95,84,57
20090101|2008-11-14 15:00,14,83.85,83.85,83.6,83.6,11
20090101|2008-11-17 08:00,17,83.6,83.6,83.6,83.6,1
20090101|2008-11-17 08:30,17,82.7,82.7,82.5,82.5,7
20090101|2008-11-17 09:00,17,82.5,83,82.2,82.2,15
20090101|2008-11-17 09:30,17,82.3,82.75,82.3,82.75,4
20090101|2008-11-17 10:00,17,83.05,83.15,82.5,82.5,20
20090101|2008-11-17 10:30,17,82.7,83,82.7,82.75,25
20090101|2008-11-17 11:00,17,82.5,82.5,80.65,80.65,287
20090101|2008-11-17 11:30,17,80.35,80.45,77.9,80.2,563
20090101|2008-11-17 12:00,17,80,80.05,79.4,79.45,62
20090101|2008-11-17 12:30,17,79.45,79.9,79.25,79.9,30
20090101|2008-11-17 13:00,17,79.9,79.95,79.25,79.7,98
20090101|2008-11-17 13:30,17,79.65,79.8,79.25,79.8,37
20090101|2008-11-17 14:00,17,79.1,79.7,78.95,79.25,84
20090101|2008-11-17 15:00,17,79.4,79.75,79.4,79.75,2
20090101|2008-11-18 07:00,18,79,79.6,79,79.5,51
20090101|2008-11-18 07:30,18,79.5,79.65,78.9,78.95,22
20090101|2008-11-18 08:00,18,79.05,79.4,78.95,79.4,26
20090101|2008-11-18 08:30,18,79.35,79.35,79.1,79.1,5
20090101|2008-11-18 09:00,18,79.6,79.6,78.85,79.1,12
20090101|2008-11-18 09:30,18,79.5,79.6,79.3,79.5,26
20090101|2008-11-18 10:00,18,79.4,79.4,78.35,78.55,82
20090101|2008-11-18 10:30,18,78.5,78.9,78.4,78.9,19
20090101|2008-11-18 11:00,18,78.55,78.85,78.25,78.3,16
20090101|2008-11-18 11:30,18,78.7,78.75,78.05,78.1,50
20090101|2008-11-18 12:00,18,78.1,78.15,75.5,77.35,334
20090101|2008-11-18 12:30,18,76.55,77.15,76.3,76.95,30
20090101|2008-11-18 13:00,18,76.55,77.75,76.55,76.65,121
20090101|2008-11-18 13:30,18,76.7,77.5,76.65,77.4,66
20090101|2008-11-18 14:00,18,77.3,77.4,77.25,77.25,13
20090101|2008-11-18 15:00,18,76.9,77.25,76.9,77.25,15
20090101|2008-11-19 07:00,19,76.7,76.95,76.65,76.65,12
20090101|2008-11-19 07:30,19,76.8,76.9,76.8,76.9,2
20090101|2008-11-19 08:00,19,76.75,76.75,76.65,76.65,3
20090101|2008-11-19 08:30,19,76.9,76.9,76.6,76.6,21
20090101|2008-11-19 09:00,19,76.75,76.8,76.5,76.55,109
20090101|2008-11-19 09:30,19,76.7,76.75,76.5,76.5,27
20090101|2008-11-19 10:00,19,76.5,76.95,76.4,76.75,65
20090101|2008-11-19 10:30,19,76.75,76.85,76.65,76.7,52
20090101|2008-11-19 11:00,19,76.7,76.85,76.7,76.85,15
20090101|2008-11-19 11:30,19,76.7,76.7,76.45,76.5,98
20090101|2008-11-19 12:00,19,76.55,76.9,76.55,76.7,59
20090101|2008-11-19 12:30,19,76.7,76.8,76.6,76.8,26
20090101|2008-11-19 13:00,19,76.7,76.85,76.6,76.8,45
20090101|2008-11-19 13:30,19,76.85,76.85,76.6,76.6,14
20090101|2008-11-19 14:00,19,76.65,76.85,76.65,76.65,10
20090101|2008-11-19 14:30,19,76.65,76.85,76.65,76.85,17
20090101|2008-11-19 15:00,19,76.8,76.85,76.8,76.85,24
20090101|2008-11-20 07:00,20,76.7,78.7,76.55,77.5,31
20090101|2008-11-20 07:30,20,78,78.45,78,78.3,12
20090101|2008-11-20 08:00,20,77.55,78,77.55,78,4
20090101|2008-11-20 08:30,20,77.5,77.5,77.2,77.4,8
20090101|2008-11-20 09:00,20,76.8,77.4,76.8,77.05,13
20090101|2008-11-20 09:30,20,77.05,77.4,77,77.35,11
20090101|2008-11-20 10:00,20,77.1,77.25,75.9,76.25,154
20090101|2008-11-20 10:30,20,76.25,76.85,76.15,76.3,23
20090101|2008-11-20 11:00,20,76.5,76.5,75.9,76.15,63
20090101|2008-11-20 11:30,20,76.2,76.7,76.1,76.15,27
20090101|2008-11-20 12:00,20,76.2,76.3,76.2,76.3,28
20090101|2008-11-20 12:30,20,76.3,76.75,76.2,76.75,23
20090101|2008-11-20 13:00,20,76.75,77.1,76.7,76.75,20
20090101|2008-11-20 13:30,20,76.75,77,76.5,76.5,18
20090101|2008-11-20 14:00,20,76.25,76.25,75.75,75.75,52
20090101|2008-11-20 14:30,20,75.75,77.1,75.75,77.1,39
20090101|2008-11-20 15:00,20,76.25,76.25,76.25,76.25,2
20090101|2008-11-21 07:00,21,76.4,76.4,76.35,76.4,6
20090101|2008-11-21 08:00,21,76.75,76.75,76.75,76.75,7
20090101|2008-11-21 08:30,21,76.75,76.75,76.5,76.5,3
20090101|2008-11-21 09:00,21,76.4,77.25,76.3,77.25,39
20090101|2008-11-21 09:30,21,77.2,77.45,77.2,77.4,16
20090101|2008-11-21 10:00,21,77.45,77.7,77.3,77.3,34
20090101|2008-11-21 10:30,21,77.3,77.5,77.3,77.5,6
20090101|2008-11-21 11:00,21,77.3,77.3,77.05,77.05,19
20090101|2008-11-21 11:30,21,76.8,76.9,76.7,76.75,46
20090101|2008-11-21 12:00,21,76.75,77.2,76.75,77,36
20090101|2008-11-21 12:30,21,76.85,76.9,76.8,76.8,8
20090101|2008-11-21 13:00,21,77,77.25,76.6,76.6,60
20090101|2008-11-21 13:30,21,76.7,77,76.7,77,8
20090101|2008-11-21 14:00,21,77.1,77.2,76.7,76.7,39
20090101|2008-11-21 14:30,21,76.6,76.6,76.45,76.45,41
20090101|2008-11-21 15:00,21,76.7,76.7,76.7,76.7,4
20090101|2008-11-24 07:00,24,77.45,77.45,77.45,77.45,3
20090101|2008-11-24 07:30,24,77.45,78,77.45,78,6
20090101|2008-11-24 08:00,24,78,78.3,77.8,78,24
20090101|2008-11-24 08:30,24,78,78.25,78,78.25,4
20090101|2008-11-24 09:00,24,78.25,78.45,78.1,78.1,10
20090101|2008-11-24 09:30,24,78.1,78.25,78.1,78.25,19
20090101|2008-11-24 10:00,24,78,78.45,77.2,78.25,48
20090101|2008-11-24 10:30,24,78.1,78.1,76.75,77,70
20090101|2008-11-24 11:00,24,76.6,76.65,76.35,76.35,29
20090101|2008-11-24 11:30,24,76.45,77.2,76.3,77.2,59
20090101|2008-11-24 12:00,24,76.65,77.15,76.15,76.15,103
20090101|2008-11-24 12:30,24,76.25,76.25,76.1,76.25,39
20090101|2008-11-24 13:00,24,76.35,76.65,76.2,76.65,40
20090101|2008-11-24 13:30,24,76.5,76.5,76.1,76.25,34
20090101|2008-11-24 14:00,24,76.45,76.5,76.45,76.5,4
20090101|2008-11-24 14:30,24,76.5,76.5,76.5,76.5,22
20090101|2008-11-24 15:00,24,76.5,76.6,76.35,76.35,7
20090101|2008-11-25 07:00,25,76.5,79.9,76.5,78.35,113
20090101|2008-11-25 08:00,25,77.5,77.75,77.5,77.75,12
20090101|2008-11-25 08:30,25,77.2,77.2,76.25,76.9,62
20090101|2008-11-25 09:00,25,76.95,77.75,76.95,77.75,29
20090101|2008-11-25 09:30,25,77.7,77.7,77.6,77.6,2
20090101|2008-11-25 10:00,25,77.4,77.4,76.55,76.55,16
20090101|2008-11-25 10:30,25,76.9,77.25,76.8,76.8,14
20090101|2008-11-25 11:00,25,76.8,77.35,76.8,77.35,6
20090101|2008-11-25 11:30,25,76.75,76.75,76.75,76.75,9
20090101|2008-11-25 12:00,25,76.7,77.05,76.6,77.05,60
20090101|2008-11-25 12:30,25,76.8,77,76.8,76.85,10
20090101|2008-11-25 13:00,25,76.85,76.9,76.65,76.65,27
20090101|2008-11-25 13:30,25,77.15,77.3,77,77,25
20090101|2008-11-25 14:00,25,77.25,77.25,77.25,77.25,16
20090101|2008-11-25 14:30,25,77.15,77.15,77.15,77.15,1
20090101|2008-11-25 15:00,25,77.1,77.15,77.1,77.15,6
20090101|2008-11-26 07:00,26,76.95,77.6,76.95,77.6,8
20090101|2008-11-26 07:30,26,77.6,77.9,77.6,77.6,17
20090101|2008-11-26 08:00,26,77.8,77.85,77.55,77.55,3
20090101|2008-11-26 08:30,26,77.6,77.6,77.6,77.6,1
20090101|2008-11-26 09:00,26,77.4,77.7,76.9,77,52
20090101|2008-11-26 09:30,26,76.8,76.9,76.65,76.7,4
20090101|2008-11-26 10:00,26,76.65,77,76.35,76.35,82
20090101|2008-11-26 10:30,26,76.25,76.35,76.15,76.35,110
20090101|2008-11-26 11:00,26,76.35,76.55,76.1,76.45,60
20090101|2008-11-26 11:30,26,76.45,76.65,76.45,76.45,40
20090101|2008-11-26 12:00,26,76.7,76.7,76.5,76.5,50
20090101|2008-11-26 12:30,26,76.5,76.65,76.45,76.6,39
20090101|2008-11-26 13:00,26,76.6,77,76.3,76.5,100
20090101|2008-11-26 13:30,26,76.45,76.9,76.4,76.85,14
20090101|2008-11-26 14:00,26,76.6,76.85,76.6,76.85,5
20090101|2008-11-28 07:00,28,77.1,77.1,77.1,77.1,1
20090101|2008-11-28 07:30,28,76.9,76.9,76.45,76.45,30
20090101|2008-11-28 08:00,28,76.3,76.3,76,76,19
20090101|2008-11-28 08:30,28,76.2,76.2,76.1,76.1,4
20090101|2008-11-28 09:00,28,76.3,76.4,76.3,76.3,6
20090101|2008-11-28 09:30,28,76.05,76.3,76.05,76.3,5
20090101|2008-11-28 10:00,28,76.35,76.35,75.5,75.5,74
20090101|2008-11-28 10:30,28,75.55,75.55,75.5,75.55,23
20090101|2008-11-28 11:00,28,75.65,75.65,75.4,75.4,82
20090101|2008-11-28 11:30,28,75.3,75.3,74.25,74.8,207
20090101|2008-11-28 12:00,28,74.4,74.7,74.25,74.7,4
20090101|2008-11-28 12:30,28,74.8,75.05,74.25,74.7,83
20090101|2008-12-01 07:00,1,74,74.35,72.15,74.35,90
20090101|2008-12-01 07:30,1,74.35,74.35,73.75,74,22
20090101|2008-12-01 08:00,1,73.75,73.75,73.05,73.05,70
20090101|2008-12-01 08:30,1,73.05,73.9,72.75,73.9,39
20090101|2008-12-01 09:00,1,73.8,73.8,73.2,73.2,8
20090101|2008-12-01 09:30,1,73.45,73.5,73.4,73.4,43
20090101|2008-12-01 10:00,1,73.4,73.4,72.9,72.95,62
20090101|2008-12-01 10:30,1,72.7,72.8,72.25,72.4,95
20090101|2008-12-01 11:00,1,72.65,72.65,71.3,71.9,87
20090101|2008-12-01 11:30,1,71.9,72.5,71.55,71.55,80
20090101|2008-12-01 12:00,1,71.7,72.75,71.7,71.7,48
20090101|2008-12-01 12:30,1,71.5,71.5,71.3,71.3,76
20090101|2008-12-01 13:00,1,71.35,72,71.3,71.35,217
20090101|2008-12-01 13:30,1,71.35,71.9,71.35,71.75,11
20090101|2008-12-01 14:00,1,71.4,71.4,71.3,71.3,37
20090101|2008-12-01 14:30,1,71.8,71.9,71.7,71.8,22
20090101|2008-12-02 07:00,2,71.6,73.75,71.55,73.75,45
20090101|2008-12-02 07:30,2,73.7,74,73.7,73.95,42
20090101|2008-12-02 08:00,2,73.7,73.8,73.6,73.6,15
20090101|2008-12-02 08:30,2,73.45,73.85,72.95,73.85,45
20090101|2008-12-02 09:00,2,73.85,74,73.75,74,73
20090101|2008-12-02 09:30,2,73.7,73.8,73.1,73.1,123
20090101|2008-12-02 10:00,2,73.1,73.85,73.1,73.25,74
20090101|2008-12-02 10:30,2,72.9,73.5,72.8,73.5,17
20090101|2008-12-02 11:00,2,73.45,73.6,73.1,73.1,45
20090101|2008-12-02 11:30,2,73.4,73.6,73.4,73.5,25
20090101|2008-12-02 12:00,2,73.45,74,73.4,74,33
20090101|2008-12-02 12:30,2,73.45,73.45,73.45,73.45,2
20090101|2008-12-02 13:00,2,73.55,73.75,71.55,71.55,94
20090101|2008-12-02 13:30,2,72.05,72.05,71.5,71.5,46
20090101|2008-12-02 14:00,2,71.55,71.8,71.15,71.7,108
20090101|2008-12-02 14:30,2,72.1,72.1,72.1,72.1,1
20090101|2008-12-03 07:00,3,72.1,72.1,71.25,71.25,7
20090101|2008-12-03 08:30,3,71.65,71.65,71.65,71.65,5
20090101|2008-12-03 09:00,3,71.6,72,71.4,71.6,19
20090101|2008-12-03 09:30,3,72.35,72.7,72.35,72.7,12
20090101|2008-12-03 10:00,3,71.8,71.9,71.6,71.6,26
20090101|2008-12-03 10:30,3,71.75,72.4,71.75,71.9,43
20090101|2008-12-03 11:00,3,71.75,73.55,71.75,73.5,107
20090101|2008-12-03 11:30,3,72.75,73.75,72.75,73.35,88
20090101|2008-12-03 12:00,3,73,73.4,72.85,72.85,37
20090101|2008-12-03 12:30,3,72.85,73.85,72.85,73.05,118
20090101|2008-12-03 13:00,3,73,73.8,73,73.8,32
20090101|2008-12-03 13:30,3,73.5,73.9,73.45,73.9,25
20090101|2008-12-03 14:00,3,73.55,73.55,73.25,73.25,11
20090101|2008-12-03 14:30,3,73.15,73.15,73.1,73.15,5
20090101|2008-12-04 08:00,4,73.3,73.9,73.3,73.9,11
20090101|2008-12-04 08:30,4,72.8,72.8,72.75,72.75,7
20090101|2008-12-04 09:00,4,72.7,75,71.5,72.9,145
20090101|2008-12-04 09:30,4,72.5,74.75,72.5,73,30
20090101|2008-12-04 10:00,4,73,78.4,72.5,74.25,187
20090101|2008-12-04 10:30,4,74.3,75.1,74.3,75.1,21
20090101|2008-12-04 11:00,4,75.1,76.2,75,76.2,26
20090101|2008-12-04 11:30,4,76.2,76.7,75.65,75.65,56
20090101|2008-12-04 12:00,4,75.25,75.25,72,73.6,124
20090101|2008-12-04 12:30,4,74.15,74.5,74.05,74.25,11
20090101|2008-12-04 13:00,4,74,74.3,72.75,72.75,71
20090101|2008-12-04 13:30,4,72.7,72.85,72,72,102
20090101|2008-12-04 14:00,4,72.05,72.65,72.05,72.5,11
20090101|2008-12-04 14:30,4,72.5,72.5,72.5,72.5,1
20090101|2008-12-05 08:30,5,72.3,72.3,72.3,72.3,2
20090101|2008-12-05 09:00,5,72.2,72.65,72.1,72.65,3
20090101|2008-12-05 09:30,5,72.4,73,72.4,73,10
20090101|2008-12-05 10:00,5,73,73.2,71.8,72.5,33
20090101|2008-12-05 10:30,5,72.4,72.65,71.8,72.3,7
20090101|2008-12-05 11:00,5,72.3,72.45,71.8,72.05,68
20090101|2008-12-05 11:30,5,72.05,72.25,71.85,72.25,29
20090101|2008-12-05 12:00,5,72.2,73.85,72.15,72.15,79
20090101|2008-12-05 12:30,5,72.35,72.5,72.15,72.5,11
20090101|2008-12-05 13:00,5,72.5,73.6,72.2,73.6,23
20090101|2008-12-05 13:30,5,73.1,73.25,73,73,17
20090101|2008-12-05 14:00,5,72.75,73.6,72.75,73.6,10
20090101|2008-12-08 07:00,8,73.4,74.8,72.6,72.6,25
20090101|2008-12-08 07:30,8,72.6,72.6,71.25,71.35,69
20090101|2008-12-08 08:00,8,73.2,73.2,71.3,71.3,3
20090101|2008-12-08 08:30,8,72.7,72.7,72.7,72.7,1
20090101|2008-12-08 09:00,8,72.5,72.95,72.5,72.95,11
20090101|2008-12-08 09:30,8,73.15,73.3,72.9,73.05,6
20090101|2008-12-08 10:00,8,74.8,77,74.1,74.1,140
20090101|2008-12-08 10:30,8,74.85,74.95,74.4,74.45,20
20090101|2008-12-08 11:00,8,74.45,74.45,74.15,74.15,21
20090101|2008-12-08 12:00,8,74.45,74.45,72.2,72.2,37
20090101|2008-12-08 13:00,8,73.05,74,73.05,74,16
20090101|2008-12-08 13:30,8,73.05,73.05,73,73,6
20090101|2008-12-08 14:00,8,73.05,73.05,73.05,73.05,1
20090101|2008-12-08 14:30,8,73.05,73.05,73.05,73.05,7
20090101|2008-12-09 07:30,9,74,75.6,74,74.1,82
20090101|2008-12-09 08:00,9,74.1,76.25,74.1,74.25,21
20090101|2008-12-09 08:30,9,74.75,74.9,74.05,74.05,9
20090101|2008-12-09 09:00,9,74.3,74.4,73.15,73.4,43
20090101|2008-12-09 09:30,9,73.4,73.65,73.4,73.65,3
20090101|2008-12-09 10:00,9,73.6,74,73.5,73.6,43
20090101|2008-12-09 10:30,9,74,74.1,74,74.1,3
20090101|2008-12-09 11:00,9,74,74.2,73.95,74.15,26
20090101|2008-12-09 11:30,9,74.15,74.15,74.05,74.05,6
20090101|2008-12-09 12:00,9,74.05,76.7,74.05,76.55,69
20090101|2008-12-09 12:30,9,76.55,76.6,74.9,75.05,55
20090101|2008-12-09 13:00,9,75.3,75.7,75.25,75.25,26
20090101|2008-12-09 13:30,9,75.25,75.25,74.65,74.65,12
20090101|2008-12-09 14:00,9,74.65,74.7,74.1,74.7,6
20090101|2008-12-09 14:30,9,74.85,74.9,74.6,74.6,5
20090101|2008-12-10 07:00,10,76,76.2,76,76,5
20090101|2008-12-10 07:30,10,75.8,75.8,75.8,75.8,3
20090101|2008-12-10 08:00,10,75.6,76,75.6,76,5
20090101|2008-12-10 08:30,10,76.3,76.45,76.3,76.45,9
20090101|2008-12-10 09:00,10,75.95,75.95,75.95,75.95,1
20090101|2008-12-10 09:30,10,76,77,75.95,76.15,15
20090101|2008-12-10 10:00,10,76.6,77.95,76.6,77.95,101
20090101|2008-12-10 10:30,10,77.95,78.4,77.65,77.65,210
20090101|2008-12-10 11:00,10,77.6,77.6,76.3,76.35,44
20090101|2008-12-10 11:30,10,76.45,76.7,76.3,76.7,38
20090101|2008-12-10 12:00,10,76.7,76.7,74.6,75.2,71
20090101|2008-12-10 12:30,10,76.05,76.05,76.05,76.05,3
20090101|2008-12-10 13:00,10,76.3,76.45,76.25,76.45,67
20090101|2008-12-10 13:30,10,76.35,76.75,76.35,76.4,5
20090101|2008-12-10 14:00,10,76.7,76.7,76.65,76.7,5
20090101|2008-12-10 14:30,10,76.9,76.9,76.85,76.85,3
20090101|2008-12-11 07:00,11,76.8,77.9,76.8,77.9,3
20090101|2008-12-11 07:30,11,77.45,77.6,77.45,77.6,6
20090101|2008-12-11 08:00,11,77.15,77.6,77.1,77.6,7
20090101|2008-12-11 08:30,11,77.8,78,77.8,77.8,26
20090101|2008-12-11 09:00,11,77.8,77.8,77.4,77.4,21
20090101|2008-12-11 09:30,11,77.8,77.8,77.8,77.8,4
20090101|2008-12-11 10:00,11,77.2,77.25,75.95,77.2,81
20090101|2008-12-11 10:30,11,77,77.5,76.9,77.5,26
20090101|2008-12-11 11:00,11,77.25,77.5,77,77.05,22
20090101|2008-12-11 11:30,11,77.25,77.5,77.2,77.5,30
20090101|2008-12-11 12:00,11,77.8,77.9,77.7,77.75,33
20090101|2008-12-11 12:30,11,77.6,77.7,77.6,77.7,5
20090101|2008-12-11 13:00,11,77.6,77.9,77.5,77.9,17
20090101|2008-12-11 13:30,11,77.7,77.7,77.55,77.55,9
20090101|2008-12-11 14:00,11,77.75,77.75,77.75,77.75,1
20090101|2008-12-12 07:00,12,76.3,76.3,76.3,76.3,1
20090101|2008-12-12 08:00,12,76.8,76.8,76.75,76.75,2
20090101|2008-12-12 08:30,12,76.75,77.2,76.75,77.2,2
20090101|2008-12-12 09:30,12,77,77.55,77,77.45,26
20090101|2008-12-12 10:00,12,77.35,78.2,77.35,77.8,97
20090101|2008-12-12 10:30,12,77.8,77.8,77.05,77.1,16
20090101|2008-12-12 11:00,12,77.1,77.8,77.1,77.65,18
20090101|2008-12-12 11:30,12,77.3,77.3,77.1,77.1,10
20090101|2008-12-12 12:00,12,77.1,77.6,77,77,20
20090101|2008-12-12 12:30,12,77,77.5,77,77.5,8
20090101|2008-12-12 13:00,12,77.5,77.5,77.45,77.5,19
20090101|2008-12-12 13:30,12,77.5,77.5,77.3,77.3,6
20090101|2008-12-12 14:00,12,77.1,77.1,77.05,77.05,4
20090101|2008-12-12 14:30,12,76.75,76.75,76.75,76.75,2
20090101|2008-12-15 07:00,15,77,77,77,77,1
20090101|2008-12-15 07:30,15,77.05,77.05,75.7,75.7,7
20090101|2008-12-15 08:00,15,75.75,76.1,75.75,76,26
20090101|2008-12-15 08:30,15,76,76,75.15,75.2,47
20090101|2008-12-15 09:00,15,75.8,76,75.8,76,9
20090101|2008-12-15 09:30,15,76,78,76,77.75,51
20090101|2008-12-15 10:00,15,77.4,77.9,76,76.5,23
20090101|2008-12-15 10:30,15,77,77.45,76.65,77.45,28
20090101|2008-12-15 11:00,15,77.6,77.8,77.35,77.45,48
20090101|2008-12-15 11:30,15,77.75,77.75,77.65,77.65,4
20090101|2008-12-15 12:00,15,77.75,78.45,77.55,77.55,45
20090101|2008-12-15 12:30,15,77,77,76.65,76.65,17
20090101|2008-12-15 13:00,15,76.8,76.8,76.75,76.75,23
20090101|2008-12-15 13:30,15,76.65,76.75,76.65,76.75,5
20090101|2008-12-15 14:00,15,76.6,76.6,76.6,76.6,10
20090101|2008-12-15 14:30,15,77,77,77,77,1
20090101|2008-12-16 07:00,16,77.25,77.25,77.25,77.25,1
20090101|2008-12-16 07:30,16,76.3,76.3,76.3,76.3,1
20090101|2008-12-16 08:30,16,75.5,75.5,75.35,75.5,8
20090101|2008-12-16 09:30,16,76,76,76,76,1
20090101|2008-12-16 10:00,16,76.5,76.5,76.5,76.5,10
20090101|2008-12-16 10:30,16,76.1,76.1,75.5,75.5,25
20090101|2008-12-16 11:00,16,75.45,75.6,75.1,75.2,21
20090101|2008-12-16 11:30,16,75.25,75.25,74.35,74.45,27
20090101|2008-12-16 12:00,16,74.45,74.6,74.3,74.3,19
20090101|2008-12-16 12:30,16,74.3,74.3,72.75,72.9,58
20090101|2008-12-16 13:00,16,73.15,74,73.15,73.9,61
20090101|2008-12-16 13:30,16,73.85,73.85,73.85,73.85,1
20090101|2008-12-16 14:30,16,74.3,74.5,74.3,74.5,5
20090101|2008-12-17 07:00,17,73.85,73.85,73.2,73.25,6
20090101|2008-12-17 07:30,17,74.25,74.25,73.85,73.85,35
20090101|2008-12-17 08:00,17,73.85,74.5,73.85,74.5,9
20090101|2008-12-17 08:30,17,74.25,75.5,74.25,75.5,12
20090101|2008-12-17 09:00,17,75.5,75.5,74.9,74.9,12
20090101|2008-12-17 09:30,17,74.7,74.85,74.7,74.85,4
20090101|2008-12-17 10:00,17,74.5,75.5,74.45,75.3,23
20090101|2008-12-17 10:30,17,75.5,75.5,75.3,75.3,8
20090101|2008-12-17 11:00,17,75,75,75,75,9
20090101|2008-12-17 11:30,17,75.5,75.5,75.5,75.5,1
20090101|2008-12-17 12:00,17,76,76,76,76,18
20090101|2008-12-17 12:30,17,75.9,75.9,75.9,75.9,27
20090101|2008-12-17 13:00,17,74.8,75.6,74.75,75.6,13
20090101|2008-12-17 13:30,17,75.45,75.5,74.55,75.5,19
20090101|2008-12-17 14:00,17,75.35,75.35,75.35,75.35,1
20090101|2008-12-18 07:00,18,77,80,77,77.05,79
20090101|2008-12-18 07:30,18,77.05,77.5,76.8,76.8,12
20090101|2008-12-18 08:00,18,77,77,77,77,13
20090101|2008-12-18 08:30,18,77,77.25,77,77,8
20090101|2008-12-18 09:00,18,77,77,77,77,27
20090101|2008-12-18 09:30,18,77,77,77,77,3
20090101|2008-12-18 10:00,18,76.25,76.25,76.25,76.25,13
20090101|2008-12-18 10:30,18,75.95,76.25,75.95,76.25,13
20090101|2008-12-18 11:00,18,75.7,76.75,75.6,76.65,32
20090101|2008-12-18 11:30,18,77.15,77.25,76.65,76.65,36
20090101|2008-12-18 12:00,18,76.1,77.25,76.1,77.25,19
20090101|2008-12-18 12:30,18,77.2,78,77.2,77.95,62
20090101|2008-12-18 13:00,18,77.2,78.75,77.2,78.75,55
20090101|2008-12-18 13:30,18,78.75,78.75,78.25,78.25,14
20090101|2008-12-18 14:00,18,77.5,77.5,77.5,77.5,15
20090101|2008-12-18 14:30,18,77.5,77.5,77.5,77.5,11
20090101|2008-12-19 07:00,19,79,79,79,79,3
20090101|2008-12-19 07:30,19,77,77,77,77,10
20090101|2008-12-19 08:30,19,77.95,77.95,77.95,77.95,5
20090101|2008-12-19 09:00,19,78,78.5,78,78.4,27
20090101|2008-12-19 09:30,19,78.4,78.9,78.35,78.6,29
20090101|2008-12-19 10:00,19,78.95,78.95,78.1,78.55,41
20090101|2008-12-19 10:30,19,78.5,78.75,75,75,53
20090101|2008-12-19 11:00,19,75.7,76,75.7,76,2
20090101|2008-12-19 12:00,19,76.25,77.75,76.2,77.75,13
20090101|2008-12-19 12:30,19,77.05,77.05,77.05,77.05,1
20090101|2008-12-19 13:00,19,76.5,77.4,76.5,77.4,9
20090101|2008-12-19 13:30,19,77.4,77.4,77,77,4
20090101|2008-12-19 14:00,19,77,77,77,77,1
20090101|2008-12-19 14:30,19,77,77,77,77,2
20090101|2008-12-22 07:00,22,78.5,78.5,77.3,77.6,7
20090101|2008-12-22 07:30,22,78,78,78,78,3
20090101|2008-12-22 08:00,22,78,78,77.85,77.85,13
20090101|2008-12-22 08:30,22,77.85,77.9,77.85,77.9,18
20090101|2008-12-22 09:00,22,77.9,77.9,77.9,77.9,1
20090101|2008-12-22 09:30,22,77.45,77.45,77.45,77.45,2
20090101|2008-12-22 10:00,22,77.1,77.1,76.6,76.85,29
20090101|2008-12-22 10:30,22,77.1,77.1,76.25,76.3,7
20090101|2008-12-22 11:00,22,76.35,76.5,76.25,76.5,5
20090101|2008-12-22 11:30,22,76.3,76.3,75.8,75.8,12
20090101|2008-12-22 12:00,22,75.8,75.8,75.8,75.8,3
20090101|2008-12-22 12:30,22,75.95,75.95,74.75,74.75,55
20090101|2008-12-22 13:00,22,74.75,74.75,73.05,74.6,16
20090101|2008-12-23 07:00,23,75,75,75,75,4
20090101|2008-12-23 07:30,23,73.5,73.5,73.5,73.5,1
20090101|2008-12-23 08:00,23,73.05,73.05,73.05,73.05,1
20090101|2008-12-23 08:30,23,72.6,72.6,72.6,72.6,1
20090101|2008-12-23 09:00,23,72.6,72.6,72.6,72.6,1
20090101|2008-12-23 09:30,23,72.2,72.2,72.1,72.1,11
20090101|2008-12-23 10:00,23,72.2,72.2,71.25,71.25,41
20090101|2008-12-23 10:30,23,71.15,72.25,71.15,72.25,22
20090101|2008-12-23 11:00,23,73,73,72.2,72.8,26
20090101|2008-12-23 11:30,23,72.8,73.35,72.8,73.35,27
20090101|2008-12-23 12:00,23,72.85,72.95,72.75,72.95,45
20090101|2008-12-23 12:30,23,72.8,72.8,71.95,72.8,53
20090101|2008-12-23 13:00,23,72.8,72.8,71.3,72.8,55
20090101|2008-12-23 13:30,23,72.8,72.8,72.8,72.8,5
20090101|2008-12-23 14:00,23,72.5,72.5,72.5,72.5,1
20090101|2008-12-24 07:00,24,71.25,71.25,71.25,71.25,3
20090101|2008-12-24 07:30,24,71.8,71.8,71.15,71.15,57
20090101|2008-12-24 08:00,24,71.5,71.5,71.25,71.25,6
20090101|2008-12-24 09:00,24,71.4,71.65,71.35,71.35,5
20090101|2008-12-24 09:30,24,71.5,71.5,71.5,71.5,2
20090101|2008-12-24 10:00,24,71.5,71.5,71.35,71.35,3
20090101|2008-12-24 10:30,24,72,72,72,72,5
20090101|2008-12-24 11:00,24,72,72,72,72,14
20090101|2008-12-24 12:00,24,72,72.7,72,72.7,4
20090101|2008-12-24 12:30,24,72.3,72.8,72.3,72.3,13
20090101|2008-12-26 09:30,26,71.5,71.5,71.5,71.5,11
20090101|2008-12-26 10:00,26,71.5,71.5,71.5,71.5,1
20090101|2008-12-26 10:30,26,71.5,71.5,71.5,71.5,2
20090101|2008-12-26 11:00,26,71.5,71.5,71.5,71.5,7
20090101|2008-12-26 11:30,26,71.25,71.25,71.25,71.25,5
20090101|2008-12-26 12:30,26,71.2,71.2,71.2,71.2,1
20090101|2008-12-26 13:00,26,71,71,70.55,70.9,22
20090101|2008-12-26 13:30,26,70.65,70.65,70.65,70.65,1
20090101|2008-12-29 07:00,29,72.05,73,72.05,73,20
20090101|2008-12-29 07:30,29,72.5,72.75,72.5,72.75,5
20090101|2008-12-29 08:30,29,72,72,72,72,3
20090101|2008-12-29 09:00,29,71.9,71.9,71.9,71.9,4
20090101|2008-12-29 09:30,29,71.55,71.55,71.1,71.1,21
20090101|2008-12-29 10:00,29,71,71.5,69.4,69.55,53
20090101|2008-12-29 10:30,29,69.65,70.2,68.6,70.15,35
20090101|2008-12-29 11:00,29,69,69,69,69,25
20090101|2008-12-29 11:30,29,68.45,68.5,67.7,67.7,27
20090101|2008-12-29 12:00,29,67.75,68.5,67.55,67.85,8
20090101|2008-12-29 12:30,29,67.95,67.95,67.1,67.8,12
20090101|2008-12-29 13:00,29,67.6,68.85,67.6,68.85,13
20090101|2008-12-29 14:00,29,67.95,67.95,67.95,67.95,5
20090101|2008-12-29 14:30,29,68,68.3,68,68.3,3
20090101|2008-12-30 07:00,30,67.65,68.85,67.3,68.85,6
20090101|2008-12-30 07:30,30,69,69,69,69,1
20090101|2008-12-30 08:00,30,68.75,68.75,68.75,68.75,1
20090101|2008-12-30 08:30,30,69,69.35,68.9,69.35,41
20090101|2008-12-30 09:00,30,68.75,69.5,68.75,69.5,13
20090101|2008-12-30 09:30,30,69.75,69.75,69.75,69.75,2
20090101|2008-12-30 10:00,30,69.35,69.55,69.1,69.35,12
20090101|2008-12-30 10:30,30,69,69.4,69,69.4,5
20090101|2008-12-30 11:00,30,69.2,69.55,69.2,69.2,13
20090101|2008-12-30 11:30,30,69.45,69.45,69,69,4
20090101|2008-12-30 12:00,30,68.9,69.1,68.65,68.75,27
20090101|2008-12-30 12:30,30,68.9,69,68.65,68.75,9
20090101|2008-12-30 13:00,30,68.65,69.25,68.65,68.65,40
20090101|2008-12-30 13:30,30,68.9,70,68.6,68.6,23
20090101|2008-12-31 07:00,31,69,69,69,69,1
20090101|2008-12-31 07:30,31,70,70,70,70,9
20090101|2008-12-31 08:00,31,69,69,68.5,68.5,2
20090101|2008-12-31 08:30,31,68.5,68.75,68.5,68.75,5
20090101|2008-12-31 09:00,31,68.55,69,68.55,69,5
20090101|2008-12-31 09:30,31,69,69,68.75,68.75,11
20090101|2008-12-31 10:00,31,68.75,68.75,68.5,68.7,72
20090101|2008-12-31 10:30,31,68.7,68.7,68.4,68.4,18
20090101|2008-12-31 11:00,31,68.5,68.5,68.45,68.5,54
20090101|2008-12-31 11:30,31,68.5,68.6,68.5,68.6,4
20090101|2008-12-31 12:00,31,68.5,68.7,68.5,68.5,18
20090101|2008-12-31 12:30,31,68.5,68.5,68.5,68.5,1
20090101|2008-12-31 13:00,31,68.5,68.5,68.4,68.4,22
20090101|2008-12-31 13:30,31,69.1,69.3,68.5,69.3,3
20090101|2008-12-31 14:00,31,69.25,69.25,69,69,3
20090101|2008-12-31 14:30,31,69,69,69,69,1
20090101|2009-01-02 09:30,2,69,69,69,69,2
20090101|2009-01-02 10:00,2,73,73,71.65,71.65,5
20090101|2009-01-02 11:00,2,71.9,72.05,71.9,72.05,17
20090101|2009-01-02 11:30,2,71.35,71.35,71.35,71.35,2
20090101|2009-01-02 13:00,2,72.95,72.95,72.95,72.95,1
20090101|2009-01-05 09:00,5,74.8,74.8,74.8,74.8,1
20090101|2009-01-05 09:30,5,74.9,75.5,74.9,75.5,2
20090101|2009-01-05 10:00,5,74.8,74.8,74.8,74.8,2
20090101|2009-01-05 11:00,5,74.8,74.8,74.8,74.8,1
20090101|2009-01-06 07:00,6,78,78,78,78,10
20090101|2009-01-06 10:00,6,77,77,76.95,76.95,6
20090101|2009-01-07 09:00,7,78,78,78,78,8
20090101|2009-01-07 10:00,7,78,78,78,78,1
20090101|2009-01-07 10:30,7,78,78,78,78,1
20090101|2009-01-07 11:00,7,76.75,76.75,76.7,76.7,3
20090101|2009-01-07 13:00,7,78,78.3,78,78,42
20090101|2009-01-07 13:30,7,78.5,78.5,78.5,78.5,3
20090101|2009-01-07 14:30,7,78,78,78,78,2
20090101|2009-01-09 09:30,9,78,78,78,78,4
20090101|2009-01-09 11:30,9,76.8,76.8,76.75,76.75,4
20090301|2008-05-05 12:30,5,133.05,133.05,133.05,133.05,0
20090301|2008-05-06 09:30,6,131,131,131,131,0
20090301|2008-05-06 16:30,6,134,134,134,134,0
20090301|2008-05-07 12:30,7,134.55,134.55,134.55,134.55,0
20090301|2008-05-08 12:30,8,133,133,133,133,0
20090301|2008-05-09 12:30,9,134.1,134.1,134.1,134.1,0
20090301|2008-05-12 09:30,12,131,131,130.5,130.5,0
20090301|2008-05-12 10:00,12,130,130,130,130,0
20090301|2008-05-12 10:30,12,129.95,129.95,127.65,127.65,0
20090301|2008-05-12 16:00,12,128.55,128.55,128.55,128.55,0
20090301|2008-05-13 06:30,13,127.75,127.75,127.5,127.5,0
20090301|2008-05-13 09:00,13,127,127,126.5,126.5,0
20090301|2008-05-13 09:30,13,126,126,126,126,0
20090301|2008-05-13 16:30,13,125.85,125.85,125.85,125.85,0
20090301|2008-05-14 08:00,14,125,125,125,125,0
20090301|2008-05-14 14:00,14,125.05,125.05,125.05,125.05,0
20090301|2008-05-14 16:30,14,125.45,125.45,125.45,125.45,0
20090301|2008-05-15 14:00,15,124.5,124.5,124.5,124.5,0
20090301|2008-05-16 06:00,16,124,124,124,124,0
20090301|2008-05-16 07:30,16,123.65,123.65,123.65,123.65,0
20090301|2008-05-16 13:00,16,122.25,122.25,122.25,122.25,0
20090301|2008-05-16 16:30,16,122.15,122.15,122.15,122.15,0
20090301|2008-05-19 12:30,19,121.7,121.7,121.7,121.7,0
20090301|2008-05-20 09:30,20,121,121,121,121,0
20090301|2008-05-20 11:30,20,122.25,122.35,122.25,122.35,0
20090301|2008-05-21 12:30,21,120.35,120.35,120.35,120.35,0
20090301|2008-05-22 06:00,22,120,120,120,120,0
20090301|2008-05-22 10:30,22,119,119,119,119,0
20090301|2008-05-22 16:30,22,119.1,119.1,119.1,119.1,0
20090301|2008-05-23 12:30,23,119.7,119.7,119.7,119.7,0
20090301|2008-05-26 13:00,26,119.7,119.7,119.7,119.7,0
20090301|2008-05-27 12:30,27,120.75,120.75,120.75,120.75,0
20090301|2008-05-28 09:30,28,120.75,120.75,120.5,120.5,0
20090301|2008-05-28 11:00,28,120,120,119.75,119.75,0
20090301|2008-05-28 16:00,28,119.5,119.5,119.5,119.5,0
20090301|2008-05-29 09:30,29,118.5,118.5,118.5,118.5,0
20090301|2008-05-29 16:00,29,118.9,118.9,118.9,118.9,0
20090301|2008-05-30 12:30,30,122.15,122.15,122.15,122.15,0
20090301|2008-06-02 10:30,2,123,123,123,123,0
20090301|2008-06-02 16:30,2,122,122,122,122,0
20090301|2008-06-03 11:00,3,125,125,125,125,0
20090301|2008-06-03 16:30,3,124.3,124.3,124.3,124.3,0
20090301|2008-06-04 09:30,4,124.6,124.6,124.3,124.3,0
20090301|2008-06-04 10:00,4,124.3,124.3,124.3,124.3,0
20090301|2008-06-05 12:30,5,126.1,126.1,126.1,126.1,0
20090301|2008-06-06 10:00,6,127.15,129.25,127.15,129.25,0
20090301|2008-06-06 13:30,6,129.1,129.1,129.1,129.1,0
20090301|2008-06-06 16:30,6,128.6,128.6,128.6,128.6,0
20090301|2008-06-09 10:00,9,127.25,127.25,127.25,127.25,0
20090301|2008-06-09 16:30,9,126.4,126.4,126.4,126.4,0
20090301|2008-06-10 10:00,10,126.5,126.5,126.5,126.5,0
20090301|2008-06-10 16:30,10,127.7,127.7,127.7,127.7,0
20090301|2008-06-11 08:30,11,127.7,127.7,126.5,126.5,0
20090301|2008-06-11 09:00,11,127.05,127.05,127.05,127.05,0
20090301|2008-06-11 11:30,11,125.65,125.65,125.45,125.45,0
20090301|2008-06-11 12:00,11,125.3,125.35,125.3,125.3,0
20090301|2008-06-11 17:00,12,126.55,126.55,126.55,126.55,0
20090301|2008-06-12 12:30,12,126,126,126,126,0
20090301|2008-06-13 12:30,13,124.6,124.6,124.6,124.6,0
20090301|2008-06-16 12:30,16,124.3,124.3,124.3,124.3,0
20090301|2008-06-17 12:30,17,127,127,127,127,0
20090301|2008-06-18 10:30,18,124.75,124.75,124.75,124.75,0
20090301|2008-06-18 16:30,18,124.4,124.4,124.4,124.4,0
20090301|2008-06-19 09:30,19,122.75,122.75,122.75,122.75,0
20090301|2008-06-19 10:30,19,120.25,120.25,120.25,120.25,0
20090301|2008-06-19 11:00,19,120,120,120,120,0
20090301|2008-06-19 11:30,19,119.75,119.75,119.75,119.75,0
20090301|2008-06-19 16:30,19,120.1,120.1,120.1,120.1,0
20090301|2008-06-20 11:30,20,122.5,122.75,122.5,122.75,0
20090301|2008-06-20 12:30,20,122.85,123,122.85,123,0
20090301|2008-06-20 13:00,20,123,123,123,123,0
20090301|2008-06-20 16:30,20,122.95,122.95,122.95,122.95,0
20090301|2008-06-23 11:00,23,123.5,123.5,123.5,123.5,0
20090301|2008-06-23 12:30,23,123.25,123.25,123.25,123.25,0
20090301|2008-06-23 16:30,23,123.25,123.25,123.25,123.25,0
20090301|2008-06-24 08:30,24,124,124,124,124,0
20090301|2008-06-24 16:30,24,123.4,123.4,123.4,123.4,0
20090301|2008-06-25 12:30,25,122.4,122.4,122.4,122.4,0
20090301|2008-06-26 10:00,26,123,123,123,123,0
20090301|2008-06-26 11:00,26,123.25,123.25,123.25,123.25,0
20090301|2008-06-26 16:30,26,122.85,122.85,122.85,122.85,0
20090301|2008-06-27 11:30,27,124,124,124,124,0
20090301|2008-06-27 16:00,27,123.8,123.8,123.8,123.8,0
20090301|2008-06-30 10:30,30,126.95,126.95,126.95,126.95,0
20090301|2008-06-30 11:00,30,127.8,127.8,127.8,127.8,0
20090301|2008-06-30 11:30,30,127.8,127.8,127.8,127.8,0
20090301|2008-06-30 12:00,30,131,131,131,131,0
20090301|2008-06-30 13:00,30,133,133,133,133,0
20090301|2008-06-30 16:30,30,132,132,132,132,0
20090301|2008-07-01 06:00,1,133.15,133.95,133.15,133.95,0
20090301|2008-07-01 07:00,1,134.15,134.45,134.15,134.45,0
20090301|2008-07-01 08:30,1,134.25,134.25,134.25,134.25,0
20090301|2008-07-01 09:00,1,134.65,134.85,134.65,134.85,0
20090301|2008-07-01 10:00,1,134.95,134.95,134.95,134.95,0
20090301|2008-07-01 10:30,1,135.15,135.15,135.15,135.15,0
20090301|2008-07-01 11:00,1,135.65,135.65,135.65,135.65,0
20090301|2008-07-01 11:30,1,136,136,136,136,0
20090301|2008-07-01 13:00,1,142,142,142,142,0
20090301|2008-07-02 13:00,2,138.25,138.25,138.25,138.25,0
20090301|2008-07-03 10:00,3,138,139,138,138.9,0
20090301|2008-07-03 10:30,3,139,139.8,138.75,138.75,0
20090301|2008-07-03 11:00,3,139,139,139,139,0
20090301|2008-07-03 11:30,3,139.05,139.05,139.05,139.05,0
20090301|2008-07-03 12:00,3,138.9,138.9,138.25,138.5,0
20090301|2008-07-03 12:30,3,138.5,138.5,138.5,138.5,0
20090301|2008-07-03 13:00,3,138.65,138.65,138.65,138.65,0
20090301|2008-07-03 15:00,3,138.45,138.45,138.45,138.45,0
20090301|2008-07-04 12:30,4,138.45,138.45,138.45,138.45,0
20090301|2008-07-07 09:30,7,137.5,138.25,137.5,138.25,0
20090301|2008-07-07 10:00,7,138.25,138.5,138.25,138.5,0
20090301|2008-07-07 10:30,7,138.75,138.75,138.75,138.75,0
20090301|2008-07-07 12:00,7,138.5,138.5,138.5,138.5,0
20090301|2008-07-07 16:00,7,138.4,138.4,138.4,138.4,0
20090301|2008-07-08 09:00,8,133.35,133.35,133.35,133.35,0
20090301|2008-07-08 10:00,8,135.75,135.75,135.6,135.6,0
20090301|2008-07-08 10:30,8,135.25,135.25,135.25,135.25,0
20090301|2008-07-08 11:00,8,135.25,135.25,135.25,135.25,0
20090301|2008-07-08 11:30,8,136.2,136.2,135.95,135.95,0
20090301|2008-07-08 16:30,8,135.8,135.8,135.8,135.8,0
20090301|2008-07-09 07:30,9,135.8,135.8,135.8,135.8,0
20090301|2008-07-09 09:00,9,136.8,137.7,136.8,137.7,0
20090301|2008-07-09 10:00,9,138.3,138.3,138.3,138.3,0
20090301|2008-07-09 10:30,9,137.9,138.8,137.9,138.8,0
20090301|2008-07-09 11:30,9,139,139.1,139,139.1,0
20090301|2008-07-09 12:00,9,139,139,139,139,0
20090301|2008-07-09 16:30,9,138.7,138.7,138.7,138.7,0
20090301|2008-07-10 12:30,10,138.85,138.85,138.85,138.85,0
20090301|2008-07-11 07:00,11,138.85,138.85,138.85,138.85,0
20090301|2008-07-11 12:00,11,133,133,133,133,0
20090301|2008-07-11 12:30,11,132,132,131,131,0
20090301|2008-07-11 16:30,11,133.35,133.35,133.35,133.35,0
20090301|2008-07-14 12:30,14,137.2,137.2,137.2,137.2,0
20090301|2008-07-15 08:00,15,137.2,137.2,137.2,137.2,0
20090301|2008-07-15 10:30,15,134.5,134.5,134.5,134.5,0
20090301|2008-07-15 12:00,15,134.25,134.25,133.05,133.05,0
20090301|2008-07-15 16:00,15,134.1,134.1,134.1,134.1,0
20090301|2008-07-16 07:30,16,133.5,133.5,133.5,133.5,0
20090301|2008-07-16 09:30,16,132.5,132.5,132.4,132.4,0
20090301|2008-07-16 10:00,16,133,133,133,133,0
20090301|2008-07-16 10:30,16,134,134,134,134,0
20090301|2008-07-16 16:30,16,133.2,133.2,133.2,133.2,0
20090301|2008-07-17 09:00,17,134.9,134.9,134.9,134.9,0
20090301|2008-07-17 09:30,17,134.9,134.9,134.9,134.9,0
20090301|2008-07-17 11:00,17,133.75,133.75,133.7,133.7,0
20090301|2008-07-17 11:30,17,134.15,134.3,134.15,134.25,0
20090301|2008-07-17 12:00,17,134.35,134.55,134.35,134.55,0
20090301|2008-07-17 16:30,17,134.6,134.6,134.6,134.6,0
20090301|2008-07-18 08:30,18,134.9,134.9,134.9,134.9,0
20090301|2008-07-18 09:30,18,135.85,136.15,135.85,136.15,0
20090301|2008-07-18 10:00,18,136.15,136.5,136.15,136.5,0
20090301|2008-07-18 10:30,18,136.5,136.5,136.5,136.5,0
20090301|2008-07-18 11:00,18,136.5,136.5,136.5,136.5,0
20090301|2008-07-18 11:30,18,136.2,136.2,136.2,136.2,0
20090301|2008-07-18 12:00,18,136.8,136.85,136.4,136.75,0
20090301|2008-07-18 16:00,18,136.25,136.25,136.25,136.25,0
20090301|2008-07-21 10:00,21,136.6,136.6,136.6,136.6,0
20090301|2008-07-21 12:00,21,137.15,137.15,137.15,137.15,0
20090301|2008-07-21 13:00,21,137.4,137.4,137.4,137.4,0
20090301|2008-07-21 13:30,21,137.4,137.4,137.4,137.4,0
20090301|2008-07-21 14:00,21,137.4,137.4,137.4,137.4,0
20090301|2008-07-21 16:30,21,137.45,137.45,137.45,137.45,0
20090301|2008-07-22 09:00,22,137,137.25,137,137.25,0
20090301|2008-07-22 09:30,22,137,137,137,137,0
20090301|2008-07-22 10:00,22,135,135,135,135,0
20090301|2008-07-22 16:30,22,133.9,133.9,133.9,133.9,0
20090301|2008-07-23 06:00,23,134,134,133.5,133.5,0
20090301|2008-07-23 07:30,23,133.25,133.25,133.25,133.25,0
20090301|2008-07-23 09:30,23,134.5,134.5,134.25,134.25,0
20090301|2008-07-23 10:30,23,133.75,133.75,133.75,133.75,0
20090301|2008-07-23 12:00,23,133.45,133.45,133.45,133.45,0
20090301|2008-07-23 13:00,23,132.6,132.6,132.6,132.6,0
20090301|2008-07-23 13:30,23,132.55,132.55,132.55,132.55,0
20090301|2008-07-23 14:00,23,133,133,133,133,0
20090301|2008-07-23 17:00,24,132.95,132.95,132.95,132.95,0
20090301|2008-07-24 06:00,24,131.9,131.9,130.5,130.5,0
20090301|2008-07-24 09:00,24,130,130,128.25,128.25,0
20090301|2008-07-24 09:30,24,128.25,128.25,125.9,125.9,0
20090301|2008-07-24 10:30,24,125.9,125.9,125.9,125.9,0
20090301|2008-07-24 11:30,24,126,126,125.8,125.8,0
20090301|2008-07-24 12:00,24,125.7,125.7,125.25,125.25,0
20090301|2008-07-24 16:30,24,125.15,125.15,125.15,125.15,0
20090301|2008-07-25 12:30,25,123.45,123.45,123.45,123.45,0
20090301|2008-07-28 06:00,28,123,123,123,123,0
20090301|2008-07-28 07:30,28,124,124,124,124,0
20090301|2008-07-28 09:00,28,123,123,123,123,0
20090301|2008-07-28 09:30,28,122.9,122.9,122.4,122.4,0
20090301|2008-07-28 10:00,28,122.5,122.5,122.5,122.5,0
20090301|2008-07-28 10:30,28,122.5,122.5,122.5,122.5,0
20090301|2008-07-28 16:30,28,122.35,122.35,122.35,122.35,0
20090301|2008-07-29 08:30,29,122,122,122,122,0
20090301|2008-07-29 09:00,29,121,121,121,121,0
20090301|2008-07-29 10:00,29,119.9,119.9,119.9,119.9,0
20090301|2008-07-29 16:30,29,120.2,120.2,120.2,120.2,0
20090301|2008-07-30 12:00,30,119,119,119,119,0
20090301|2008-07-30 16:30,30,119,119,119,119,0
20090301|2008-07-31 09:00,31,118.5,118.5,118,118.15,0
20090301|2008-07-31 09:30,31,118,118,117.5,117.5,0
20090301|2008-07-31 10:30,31,117.5,117.65,117.45,117.65,0
20090301|2008-07-31 11:30,31,117.5,117.5,117.5,117.5,0
20090301|2008-07-31 12:30,31,118,118,118,118,0
20090301|2008-07-31 16:00,31,117.85,117.85,117.85,117.85,0
20090301|2008-08-01 08:30,1,117,117,116.9,116.9,0
20090301|2008-08-01 09:00,1,117.45,117.45,117.4,117.4,0
20090301|2008-08-01 09:30,1,117.15,117.2,116.85,116.85,0
20090301|2008-08-01 10:00,1,116.75,116.75,116.3,116.65,0
20090301|2008-08-01 10:30,1,116,116,116,116,0
20090301|2008-08-01 12:30,1,113.9,113.9,113.9,113.9,0
20090301|2008-08-01 13:00,1,113.75,113.75,113.75,113.75,0
20090301|2008-08-01 16:00,1,114.85,114.85,114.85,114.85,0
20090301|2008-08-04 07:30,4,112.75,112.75,112,112,0
20090301|2008-08-04 09:00,4,112,112,111.8,111.8,0
20090301|2008-08-04 09:30,4,111.3,111.3,111.3,111.3,0
20090301|2008-08-04 10:00,4,110.9,110.9,110.1,110.1,0
20090301|2008-08-04 10:30,4,110,110,110,110,0
20090301|2008-08-04 11:00,4,109.5,109.5,109.5,109.5,0
20090301|2008-08-04 12:00,4,111.5,112.25,111.5,112.25,0
20090301|2008-08-04 12:30,4,111,111,111,111,0
20090301|2008-08-05 09:00,5,110,110,109.5,109.5,0
20090301|2008-08-05 10:00,5,110,110,110,110,0
20090301|2008-08-05 11:00,5,109.1,109.1,107.9,108,0
20090301|2008-08-05 12:00,5,108.75,108.75,108.5,108.5,0
20090301|2008-08-06 07:00,6,109.5,109.55,109.5,109.55,0
20090301|2008-08-06 07:30,6,110,110,110,110,0
20090301|2008-08-06 08:00,6,109.5,109.5,109,109,0
20090301|2008-08-06 09:00,6,109.3,109.3,109.3,109.3,0
20090301|2008-08-06 09:30,6,109.2,109.2,109.2,109.2,0
20090301|2008-08-06 10:00,6,109.5,109.5,109.3,109.3,0
20090301|2008-08-06 10:30,6,109.5,109.5,109.5,109.5,0
20090301|2008-08-06 11:00,6,109.4,109.75,109.4,109.75,0
20090301|2008-08-06 11:30,6,109.55,109.55,109.55,109.55,0
20090301|2008-08-06 12:00,6,110,110,110,110,0
20090301|2008-08-06 13:00,6,110.3,110.3,110.2,110.2,0
20090301|2008-08-07 06:00,7,109.55,109.55,109.55,109.55,0
20090301|2008-08-07 07:30,7,111.4,111.4,111.4,111.4,0
20090301|2008-08-07 08:00,7,111.6,111.6,111.6,111.6,0
20090301|2008-08-07 10:00,7,111.6,111.65,111.6,111.65,0
20090301|2008-08-07 12:00,7,111.75,111.75,111.75,111.75,0
20090301|2008-08-08 08:00,8,110,110,109.9,109.9,0
20090301|2008-08-08 08:30,8,109.95,110.2,109.95,110.2,0
20090301|2008-08-08 09:00,8,109.75,109.75,109.75,109.75,0
20090301|2008-08-08 09:30,8,109.6,109.65,109.6,109.65,0
20090301|2008-08-08 11:30,8,109.15,109.15,109.15,109.15,0
20090301|2008-08-08 12:00,8,109.35,109.35,109.35,109.35,0
20090301|2008-08-11 06:00,11,110.3,110.3,110.3,110.3,0
20090301|2008-08-11 11:00,11,109.3,109.3,109.2,109.2,0
20090301|2008-08-11 12:00,11,110.2,110.2,110.2,110.2,0
20090301|2008-08-11 13:00,11,109.4,109.4,109.4,109.4,0
20090301|2008-08-12 07:30,12,112.75,112.75,112.75,112.75,0
20090301|2008-08-12 08:00,12,113,113,113,113,0
20090301|2008-08-12 08:30,12,113.25,113.25,113.25,113.25,0
20090301|2008-08-13 09:00,13,113.7,113.7,113.7,113.7,0
20090301|2008-08-13 09:30,13,113.7,114.25,113.7,114.25,0
20090301|2008-08-13 10:00,13,114.35,114.6,114.35,114.5,0
20090301|2008-08-13 10:30,13,114.7,114.7,114.5,114.5,0
20090301|2008-08-13 11:00,13,115.85,115.85,115,115,0
20090301|2008-08-13 12:00,13,115.4,115.4,114.7,114.7,0
20090301|2008-08-13 13:30,13,115.35,115.35,115.35,115.35,0
20090301|2008-08-14 08:00,14,116.55,116.55,116.55,116.55,0
20090301|2008-08-14 10:00,14,117.15,117.15,116.4,116.4,0
20090301|2008-08-14 10:30,14,114.7,115.9,114.7,115.65,0
20090301|2008-08-14 11:30,14,115.5,115.5,114.7,114.7,0
20090301|2008-08-14 12:00,14,115,115,115,115,0
20090301|2008-08-14 13:30,14,114.75,114.75,114.7,114.7,0
20090301|2008-08-14 14:00,14,114.7,114.7,114.55,114.55,0
20090301|2008-08-15 07:30,15,114.9,114.9,114.9,114.9,0
20090301|2008-08-15 08:00,15,115,115,115,115,0
20090301|2008-08-15 08:30,15,114.5,114.5,114.2,114.2,0
20090301|2008-08-15 09:00,15,114.2,114.3,114.2,114.3,0
20090301|2008-08-15 09:30,15,114,114,113.45,113.45,0
20090301|2008-08-15 10:00,15,113.15,113.6,113.15,113.25,0
20090301|2008-08-15 10:30,15,113.25,113.25,113,113,0
20090301|2008-08-15 11:00,15,113,113.6,113,113.6,0
20090301|2008-08-15 11:30,15,113.1,113.1,113,113,0
20090301|2008-08-15 12:00,15,113.6,113.6,113.6,113.6,0
20090301|2008-08-15 13:00,15,113.55,113.55,113.55,113.55,0
20090301|2008-08-18 10:30,18,114.95,114.95,114.95,114.95,0
20090301|2008-08-18 11:00,18,115.8,115.8,115.8,115.8,0
20090301|2008-08-18 11:30,18,115.95,116.15,115.95,116.15,0
20090301|2008-08-18 12:00,18,116,116,115.8,115.8,0
20090301|2008-08-19 06:00,19,114.8,114.8,114.8,114.8,0
20090301|2008-08-19 08:30,19,112,112,112,112,0
20090301|2008-08-19 10:00,19,112.85,112.85,112.85,112.85,0
20090301|2008-08-19 10:30,19,113,113,113,113,0
20090301|2008-08-19 11:00,19,112.6,112.6,112.6,112.6,0
20090301|2008-08-19 12:00,19,112.1,112.1,111.6,111.6,0
20090301|2008-08-19 12:30,19,111.95,111.95,111.95,111.95,0
20090301|2008-08-19 13:00,19,112.2,112.2,112.2,112.2,0
20090301|2008-08-20 09:00,20,113.5,113.5,113.5,113.5,0
20090301|2008-08-20 09:30,20,114.8,114.8,114.8,114.8,0
20090301|2008-08-20 12:00,20,113.75,113.75,113.75,113.75,0
20090301|2008-08-20 13:00,20,113.4,113.4,113.4,113.4,0
20090301|2008-08-21 06:00,21,113.7,113.7,113.7,113.7,0
20090301|2008-08-21 07:00,21,114.25,114.25,114.25,114.25,0
20090301|2008-08-21 07:30,21,114,114,114,114,0
20090301|2008-08-21 08:30,21,114,114,114,114,0
20090301|2008-08-21 09:00,21,113.7,114.15,113.7,114.15,0
20090301|2008-08-21 09:30,21,114,114,113.9,114,0
20090301|2008-08-21 12:00,21,114.1,114.1,114,114,0
20090301|2008-08-21 13:00,21,113.9,114,113.9,114,0
20090301|2008-08-22 07:00,22,114.5,114.5,114.5,114.5,0
20090301|2008-08-22 08:30,22,114.75,115.15,114.75,115.15,0
20090301|2008-08-22 09:00,22,115.25,115.25,115.25,115.25,0
20090301|2008-08-22 10:00,22,114.5,114.5,114.5,114.5,0
20090301|2008-08-22 11:30,22,114.5,114.5,114.5,114.5,0
20090301|2008-08-22 12:00,22,114.75,114.75,114.65,114.65,0
20090301|2008-08-22 12:30,22,114.75,114.75,114.75,114.75,0
20090301|2008-08-22 13:00,22,114.95,114.95,114.95,114.95,0
20090301|2008-08-25 10:00,25,115.5,115.5,115.5,115.5,0
20090301|2008-08-25 11:30,25,115.9,115.9,115.9,115.9,0
20090301|2008-08-25 12:00,25,115.9,116.15,115.9,116.15,0
20090301|2008-08-25 12:30,25,116.15,116.15,116.15,116.15,0
20090301|2008-08-25 13:00,25,116,116.15,116,116.15,0
20090301|2008-08-26 06:00,26,115.75,117.6,115.75,117.6,0
20090301|2008-08-26 07:00,26,117,117,117,117,0
20090301|2008-08-26 07:30,26,117.2,117.4,117.2,117.4,0
20090301|2008-08-26 09:00,26,117.7,125.2,117.7,119,0
20090301|2008-08-26 09:30,26,119.6,119.6,119.6,119.6,0
20090301|2008-08-26 10:00,26,119.4,119.4,119,119,0
20090301|2008-08-26 11:00,26,119.9,119.9,119.9,119.9,0
20090301|2008-08-26 12:00,26,120.3,120.45,120.3,120.45,0
20090301|2008-08-26 12:30,26,120.4,120.4,120.4,120.4,0
20090301|2008-08-27 07:00,27,121.3,121.3,121.3,121.3,0
20090301|2008-08-27 08:30,27,120.35,120.35,120.05,120.05,0
20090301|2008-08-27 13:00,27,119.2,119.2,119.2,119.2,0
20090301|2008-08-27 13:30,27,119.55,119.55,119.55,119.55,0
20090301|2008-08-28 07:30,28,120,120,120,120,0
20090301|2008-08-28 09:00,28,121,121,121,121,0
20090301|2008-08-28 10:00,28,122.25,122.25,122.25,122.25,0
20090301|2008-08-28 10:30,28,122.1,122.1,121.95,121.95,0
20090301|2008-08-28 11:00,28,121.75,121.75,121.1,121.1,0
20090301|2008-08-28 13:30,28,119.4,119.4,119.35,119.35,0
20090301|2008-08-29 08:00,29,120,120,120,120,0
20090301|2008-08-29 09:30,29,121.5,121.5,121.5,121.5,0
20090301|2008-08-29 11:00,29,121.6,121.6,121.6,121.6,0
20090301|2008-09-02 06:00,2,116.9,116.9,113.9,113.9,0
20090301|2008-09-02 07:00,2,115.55,115.55,115.55,115.55,0
20090301|2008-09-02 07:30,2,115.25,115.25,115.25,115.25,0
20090301|2008-09-02 08:30,2,114.6,114.6,114.6,114.6,0
20090301|2008-09-02 09:00,2,113.1,114.5,113.1,114.5,0
20090301|2008-09-02 09:30,2,113.3,113.3,113.25,113.25,0
20090301|2008-09-02 10:00,2,113.2,113.25,113,113.25,0
20090301|2008-09-02 10:30,2,113.25,113.65,112.7,112.7,0
20090301|2008-09-02 11:30,2,113.9,113.9,112.75,112.75,0
20090301|2008-09-02 12:00,2,113.9,113.9,113,113,0
20090301|2008-09-02 12:30,2,112.05,112.05,112.05,112.05,0
20090301|2008-09-03 07:30,3,113.85,113.85,113.55,113.55,0
20090301|2008-09-03 09:30,3,113.6,113.6,113.6,113.6,0
20090301|2008-09-03 10:30,3,113.25,113.25,113.25,113.25,0
20090301|2008-09-03 11:00,3,113.25,113.25,113.25,113.25,0
20090301|2008-09-03 11:30,3,113.4,113.4,113.05,113.05,0
20090301|2008-09-03 12:30,3,113.15,113.15,113.15,113.15,0
20090301|2008-09-04 06:30,4,114.75,114.75,114.75,114.75,0
20090301|2008-09-04 07:30,4,114.75,114.75,114.75,114.75,0
20090301|2008-09-04 08:00,4,114.75,115,114.6,114.6,0
20090301|2008-09-04 09:00,4,116.25,116.25,115.6,115.6,0
20090301|2008-09-04 09:30,4,116.6,116.6,116,116,0
20090301|2008-09-04 10:00,4,115.9,115.9,115.9,115.9,0
20090301|2008-09-04 11:00,4,116.15,116.15,115.75,115.75,0
20090301|2008-09-04 13:00,4,116.95,117.1,116.95,117.1,0
20090301|2008-09-04 13:30,4,117.6,117.7,117.6,117.7,0
20090301|2008-09-05 06:30,5,120.6,120.6,120.6,120.6,0
20090301|2008-09-05 07:00,5,120.25,120.25,120.25,120.25,0
20090301|2008-09-05 07:30,5,121.25,121.95,121.25,121.95,0
20090301|2008-09-05 08:00,5,121,121,121,121,0
20090301|2008-09-05 09:30,5,121.05,121.5,121,121,0
20090301|2008-09-05 10:00,5,120.9,120.9,120.9,120.9,0
20090301|2008-09-05 10:30,5,119.75,119.75,119.75,119.75,0
20090301|2008-09-05 11:00,5,120.5,120.9,120.5,120.9,0
20090301|2008-09-05 11:30,5,119.6,119.6,119.6,119.6,0
20090301|2008-09-05 12:00,5,119.9,119.9,119.9,119.9,0
20090301|2008-09-05 13:00,5,120,120,120,120,0
20090301|2008-09-08 06:00,8,116.9,116.9,113.9,115.25,0
20090301|2008-09-08 07:00,8,114,114,112.35,112.35,0
20090301|2008-09-08 09:00,8,112.5,112.5,110.05,110.05,0
20090301|2008-09-08 09:30,8,109.85,110.05,109.85,109.85,0
20090301|2008-09-08 10:30,8,109.85,110.05,109.85,109.85,0
20090301|2008-09-08 12:00,8,109.85,109.85,109.85,109.85,0
20090301|2008-09-08 14:00,8,109.85,109.85,109.85,109.85,0
20090301|2008-09-09 06:00,9,109.5,109.5,107,107,0
20090301|2008-09-09 06:30,9,104.9,105.25,100,100,0
20090301|2008-09-09 07:00,9,101.2,102.25,101.2,101.7,0
20090301|2008-09-09 07:30,9,101.7,101.7,100.95,100.95,0
20090301|2008-09-09 08:00,9,100.4,101.9,100.4,101.9,0
20090301|2008-09-09 08:30,9,102,102,101.9,101.9,0
20090301|2008-09-09 09:00,9,101.9,101.9,101.8,101.8,0
20090301|2008-09-09 09:30,9,104.5,104.5,104.5,104.5,0
20090301|2008-09-09 10:00,9,104.75,105.25,104.75,105.25,0
20090301|2008-09-09 11:30,9,104.4,104.4,103.8,103.8,0
20090301|2008-09-09 12:00,9,103.2,103.2,102.7,102.7,0
20090301|2008-09-09 13:00,9,103,103,103,103,0
20090301|2008-09-09 13:30,9,104.15,104.15,104.15,104.15,0
20090301|2008-09-10 07:00,10,103,103,103,103,0
20090301|2008-09-10 08:00,10,102.5,102.95,102.5,102.95,0
20090301|2008-09-10 08:30,10,103,103.2,103,103.2,0
20090301|2008-09-10 10:30,10,102,102,102,102,0
20090301|2008-09-10 11:00,10,102.25,102.25,102.25,102.25,0
20090301|2008-09-10 12:00,10,103,103,103,103,0
20090301|2008-09-11 06:30,11,102,102,102,102,0
20090301|2008-09-11 07:30,11,101.85,101.85,101.85,101.85,0
20090301|2008-09-12 06:30,12,103.6,103.6,103.6,103.6,0
20090301|2008-09-12 08:00,12,103.5,103.6,103.5,103.5,0
20090301|2008-09-12 08:30,12,103.5,103.5,103.5,103.5,0
20090301|2008-09-12 09:00,12,103.5,103.5,103.5,103.5,0
20090301|2008-09-12 09:30,12,103.45,103.45,103.15,103.15,0
20090301|2008-09-12 10:00,12,103.25,103.55,103.25,103.55,0
20090301|2008-09-12 10:30,12,103.15,103.15,103.15,103.15,0
20090301|2008-09-12 11:00,12,103.9,103.9,103.9,103.9,0
20090301|2008-09-12 12:00,12,103.4,103.4,103.15,103.15,0
20090301|2008-09-12 13:30,12,103.2,103.2,103.2,103.2,0
20090301|2008-09-15 07:00,15,100,100.55,100,100.55,0
20090301|2008-09-15 08:00,15,101,101,101,101,0
20090301|2008-09-15 08:30,15,102.25,102.25,102.1,102.25,0
20090301|2008-09-15 10:00,15,103.5,103.5,103.5,103.5,0
20090301|2008-09-15 11:00,15,103.5,103.5,103.5,103.5,0
20090301|2008-09-15 13:00,15,103.15,103.15,103.15,103.15,0
20090301|2008-09-15 14:00,15,103.25,103.25,103.25,103.25,0
20090301|2008-09-16 06:00,16,102.7,102.8,102.35,102.35,0
20090301|2008-09-16 06:30,16,101.9,101.9,101.9,101.9,0
20090301|2008-09-16 07:00,16,102,102.35,102,102.35,0
20090301|2008-09-16 08:00,16,103.1,103.1,102.9,102.9,0
20090301|2008-09-16 09:00,16,102,102,102,102,0
20090301|2008-09-16 09:30,16,101.5,101.5,101.4,101.4,0
20090301|2008-09-16 10:00,16,101.4,101.4,101.2,101.4,0
20090301|2008-09-16 10:30,16,101.4,101.4,100.3,100.5,0
20090301|2008-09-16 11:00,16,100.75,100.75,100.5,100.5,0
20090301|2008-09-16 11:30,16,100.35,100.35,100.15,100.15,0
20090301|2008-09-16 12:00,16,99.2,99.4,99.2,99.4,0
20090301|2008-09-16 12:30,16,99.4,99.4,99.4,99.4,0
20090301|2008-09-17 07:00,17,100.1,100.1,100.05,100.05,0
20090301|2008-09-17 09:00,17,99.5,99.5,99,99.5,0
20090301|2008-09-17 09:30,17,99,99,99,99,0
20090301|2008-09-17 10:30,17,99.6,99.6,99.6,99.6,0
20090301|2008-09-17 12:00,17,99.9,99.9,99.75,99.75,0
20090301|2008-09-17 12:30,17,99.75,99.75,99.75,99.75,0
20090301|2008-09-17 13:30,17,98.75,98.75,98.75,98.75,0
20090301|2008-09-18 07:00,18,102,102,102,102,0
20090301|2008-09-18 07:30,18,102,102,99.7,99.7,0
20090301|2008-09-18 09:30,18,99.2,99.2,98.7,98.7,0
20090301|2008-09-18 10:00,18,98.7,98.7,98.7,98.7,0
20090301|2008-09-18 10:30,18,98.7,98.7,98.3,98.3,0
20090301|2008-09-18 11:00,18,98.25,98.25,97.7,97.75,0
20090301|2008-09-18 11:30,18,97.65,97.65,96,96,0
20090301|2008-09-18 12:30,18,97.9,98.25,97.9,98,0
20090301|2008-09-19 08:00,19,96.75,96.75,96.75,96.75,0
20090301|2008-09-19 08:30,19,97,97,97,97,0
20090301|2008-09-19 09:00,19,97.35,97.35,97.2,97.2,0
20090301|2008-09-19 09:30,19,96.15,96.15,96.15,96.15,0
20090301|2008-09-19 10:00,19,96.4,96.75,96.4,96.75,0
20090301|2008-09-19 10:30,19,97.1,97.1,97.1,97.1,0
20090301|2008-09-19 11:30,19,97.45,97.45,97.45,97.45,0
20090301|2008-09-19 12:30,19,97.85,98.2,97.85,98.2,0
20090301|2008-09-22 06:00,22,100.6,100.6,100.6,100.6,0
20090301|2008-09-22 07:30,22,98.45,98.5,98,98.5,0
20090301|2008-09-22 08:00,22,98.65,98.65,98.65,98.65,0
20090301|2008-09-22 09:30,22,98.8,98.8,98.8,98.8,0
20090301|2008-09-22 10:00,22,98.5,99.45,98.5,99.3,0
20090301|2008-09-22 11:00,22,100.1,100.1,100.1,100.1,0
20090301|2008-09-22 12:00,22,100,100,100,100,0
20090301|2008-09-22 13:00,22,100.35,100.35,99.2,99.2,0
20090301|2008-09-23 06:00,23,99.5,99.5,99.5,99.5,0
20090301|2008-09-23 07:00,23,100,100,100,100,0
20090301|2008-09-23 07:30,23,99.9,99.9,99.9,99.9,0
20090301|2008-09-23 08:00,23,100.05,100.05,100.05,100.05,0
20090301|2008-09-23 10:30,23,100.1,100.25,100.1,100.25,0
20090301|2008-09-23 11:30,23,99.95,99.95,99.9,99.9,0
20090301|2008-09-23 12:00,23,100,100,100,100,0
20090301|2008-09-23 12:30,23,99.85,99.85,99.8,99.8,0
20090301|2008-09-24 07:00,24,100,100,100,100,0
20090301|2008-09-24 08:00,24,100,100,100,100,0
20090301|2008-09-24 09:30,24,100.05,100.05,100.05,100.05,0
20090301|2008-09-24 10:00,24,100.25,100.25,100.1,100.1,0
20090301|2008-09-24 12:00,24,100.5,100.5,99.85,100.2,0
20090301|2008-09-25 06:00,25,98.9,98.9,98.9,98.9,0
20090301|2008-09-25 08:30,25,98.9,98.9,98.9,98.9,0
20090301|2008-09-25 09:00,25,98.9,98.9,98.05,98.05,0
20090301|2008-09-25 09:30,25,98,98,98,98,0
20090301|2008-09-25 10:00,25,98.5,98.5,98.5,98.5,0
20090301|2008-09-25 10:30,25,99,99,98,98,0
20090301|2008-09-25 11:00,25,97.7,97.7,97.7,97.7,0
20090301|2008-09-25 13:00,25,97.7,97.8,97.7,97.8,0
20090301|2008-09-25 13:30,25,97.85,97.85,97.85,97.85,0
20090301|2008-09-26 06:00,26,97.55,97.55,97.55,97.55,0
20090301|2008-09-26 06:30,26,97.25,97.25,96.95,96.95,0
20090301|2008-09-26 07:00,26,98.25,98.25,98.25,98.25,0
20090301|2008-09-26 08:30,26,97.75,97.75,97.75,97.75,0
20090301|2008-09-26 12:00,26,98,98,98,98,0
20090301|2008-09-26 12:30,26,98.15,98.15,98.15,98.15,0
20090301|2008-09-29 06:00,29,95.9,95.9,95.9,95.9,0
20090301|2008-09-29 07:00,29,95.75,95.75,95.75,95.75,0
20090301|2008-09-29 08:00,29,95.75,95.75,95.75,95.75,0
20090301|2008-09-29 08:30,29,96,96,96,96,0
20090301|2008-09-29 09:00,29,96.4,96.45,96.2,96.2,0
20090301|2008-09-29 11:30,29,94.35,94.5,93.95,94.4,0
20090301|2008-09-29 12:00,29,94.4,94.4,94.4,94.4,0
20090301|2008-09-29 12:30,29,94.4,94.45,94.4,94.45,0
20090301|2008-09-29 13:30,29,93.95,94.1,93.95,94.1,0
20090301|2008-09-30 07:00,30,94.05,94.05,94.05,94.05,0
20090301|2008-09-30 07:30,30,94.15,94.15,94.15,94.15,0
20090301|2008-09-30 08:30,30,95.05,95.25,95.05,95.25,0
20090301|2008-09-30 09:00,30,94.75,95.15,94.75,95.15,0
20090301|2008-09-30 10:00,30,95.1,95.1,95.1,95.1,0
20090301|2008-09-30 10:30,30,94,94,93.75,93.75,0
20090301|2008-09-30 11:00,30,94.15,95.75,94.15,95.75,0
20090301|2008-09-30 12:00,30,96.4,96.75,96.4,96.6,0
20090301|2008-09-30 12:30,30,95.95,95.95,95.85,95.85,0
20090301|2008-09-30 13:00,30,96.15,96.15,96.15,96.15,0
20090301|2008-10-01 07:30,1,96.85,96.85,96.85,96.85,0
20090301|2008-10-01 09:30,1,94.35,94.35,93.1,93.75,0
20090301|2008-10-01 11:00,1,93.75,93.75,93.75,93.75,0
20090301|2008-10-01 11:30,1,94.5,94.5,94.5,94.5,0
20090301|2008-10-01 12:00,1,94.5,94.5,94.1,94.1,0
20090301|2008-10-01 12:30,1,94.5,94.5,94,94,0
20090301|2008-10-02 07:00,2,94.5,94.5,94.5,94.5,0
20090301|2008-10-02 08:00,2,92.65,92.65,88,89.15,0
20090301|2008-10-02 08:30,2,89,89,89,89,0
20090301|2008-10-02 09:00,2,88.25,88.5,88.25,88.5,0
20090301|2008-10-02 09:30,2,88.55,88.55,88.55,88.55,0
20090301|2008-10-02 10:00,2,89.4,89.4,89.4,89.4,0
20090301|2008-10-02 11:30,2,89.4,89.4,89.4,89.4,0
20090301|2008-10-02 13:00,2,89.4,89.5,85.3,89.5,0
20090301|2008-10-03 08:00,3,88,88,88,88,0
20090301|2008-10-03 08:30,3,88.25,88.25,88.25,88.25,0
20090301|2008-10-03 09:00,3,88.25,88.25,88.25,88.25,0
20090301|2008-10-03 09:30,3,91.5,91.55,91.5,91.55,0
20090301|2008-10-03 10:00,3,91.25,91.75,91,91,0
20090301|2008-10-03 10:30,3,89.9,89.9,89.65,89.65,0
20090301|2008-10-03 11:00,3,89.55,89.55,89.45,89.45,0
20090301|2008-10-03 11:30,3,89.45,89.45,89.45,89.45,0
20090301|2008-10-03 12:00,3,89.15,89.15,89.05,89.05,0
20090301|2008-10-03 12:30,3,89.85,89.85,89.5,89.65,0
20090301|2008-10-03 13:00,3,89.9,89.9,89.65,89.65,0
20090301|2008-10-03 13:30,3,89.25,89.25,89.25,89.25,0
20090301|2008-10-06 06:30,6,88.7,88.7,88.7,88.7,0
20090301|2008-10-06 07:00,6,88.85,88.85,88.85,88.85,0
20090301|2008-10-06 07:30,6,88.7,89.05,88.7,89.05,0
20090301|2008-10-06 08:00,6,88.5,88.9,88.5,88.9,0
20090301|2008-10-06 09:00,6,89.1,89.1,88.2,88.2,0
20090301|2008-10-06 09:30,6,88.5,89,88.4,89,0
20090301|2008-10-06 10:00,6,89.15,89.15,89.15,89.15,0
20090301|2008-10-06 10:30,6,88.9,88.9,88.9,88.9,0
20090301|2008-10-06 11:30,6,88.7,88.7,88.7,88.7,0
20090301|2008-10-06 12:00,6,88.9,89.05,88.9,89.05,0
20090301|2008-10-06 12:30,6,88.95,88.95,88.95,88.95,0
20090301|2008-10-07 07:00,7,89.35,89.35,89.35,89.35,0
20090301|2008-10-07 07:30,7,89.1,89.1,89.1,89.1,0
20090301|2008-10-07 08:30,7,91,91.05,91,91.05,0
20090301|2008-10-07 09:00,7,90.25,90.25,90.25,90.25,0
20090301|2008-10-07 09:30,7,90.6,90.6,90.6,90.6,0
20090301|2008-10-07 10:00,7,90.75,90.75,90.75,90.75,0
20090301|2008-10-07 12:00,7,90.7,90.95,90.65,90.65,0
20090301|2008-10-07 12:30,7,90.25,90.25,90.25,90.25,0
20090301|2008-10-08 07:00,8,90.85,90.85,90.85,90.85,0
20090301|2008-10-08 07:30,8,90.85,91,90.65,90.65,0
20090301|2008-10-08 09:30,8,91.15,91.15,91.1,91.1,0
20090301|2008-10-08 10:00,8,91.35,91.35,91.35,91.35,0
20090301|2008-10-08 10:30,8,91.6,91.6,91.6,91.6,0
20090301|2008-10-08 11:30,8,90.35,90.35,90.35,90.35,0
20090301|2008-10-08 12:00,8,90.25,90.4,90.25,90.4,0
20090301|2008-10-08 12:30,8,90.4,90.4,90.4,90.4,0
20090301|2008-10-08 13:00,8,90.45,90.45,90.45,90.45,0
20090301|2008-10-08 13:30,8,90.75,90.75,90.75,90.75,0
20090301|2008-10-08 14:00,8,90.65,90.65,90.65,90.65,0
20090301|2008-10-09 07:00,9,91.5,91.5,91.5,91.5,0
20090301|2008-10-09 08:30,9,91.5,91.5,91.5,91.5,0
20090301|2008-10-09 09:00,9,91.4,91.4,90.65,90.8,0
20090301|2008-10-09 09:30,9,90.65,91,90.65,91,0
20090301|2008-10-09 10:00,9,91,91,91,91,0
20090301|2008-10-09 10:30,9,90.95,90.95,90.9,90.9,0
20090301|2008-10-09 11:00,9,90.55,91.2,90.55,91.2,0
20090301|2008-10-09 11:30,9,90.7,90.7,90,90,0
20090301|2008-10-09 12:00,9,89.5,89.5,89,89,0
20090301|2008-10-09 12:30,9,89.45,89.45,89.45,89.45,0
20090301|2008-10-09 14:00,9,89.25,89.25,89.25,89.25,0
20090301|2008-10-10 06:00,10,88.5,88.5,87.9,87.95,0
20090301|2008-10-10 07:30,10,86.5,86.5,82.35,82.35,0
20090301|2008-10-10 08:00,10,82,82.25,82,82.05,0
20090301|2008-10-10 08:30,10,82,83.5,82,82.5,0
20090301|2008-10-10 09:00,10,83.5,85,83.5,85,0
20090301|2008-10-10 09:30,10,84,84,84,84,0
20090301|2008-10-10 10:00,10,84,84.25,84,84.25,0
20090301|2008-10-10 11:00,10,83,84,83,84,0
20090301|2008-10-10 11:30,10,84,84,84,84,0
20090301|2008-10-10 12:00,10,84,84.1,84,84.1,0
20090301|2008-10-13 06:30,13,84.6,84.6,84.6,84.6,0
20090301|2008-10-13 07:00,13,86.2,86.5,86.2,86.5,0
20090301|2008-10-13 07:30,13,86.5,86.5,86.5,86.5,0
20090301|2008-10-13 08:00,13,86.5,86.6,86.5,86.6,0
20090301|2008-10-13 08:30,13,86.3,86.3,86.3,86.3,0
20090301|2008-10-13 09:00,13,86.6,86.7,86.6,86.7,0
20090301|2008-10-13 10:30,13,84.8,84.8,84.8,84.8,0
20090301|2008-10-13 11:00,13,84.7,84.95,84.7,84.95,0
20090301|2008-10-13 14:00,13,84.45,84.45,84.45,84.45,0
20090301|2008-10-14 06:00,14,86.3,86.3,86.3,86.3,0
20090301|2008-10-14 07:30,14,86.55,87.35,86.55,86.55,0
20090301|2008-10-14 08:00,14,86.55,86.55,86.55,86.55,0
20090301|2008-10-14 09:00,14,86.7,86.9,86.7,86.9,0
20090301|2008-10-14 09:30,14,86.95,88,86.95,87.75,0
20090301|2008-10-14 10:00,14,87.75,88.4,87.75,88.25,0
20090301|2008-10-14 10:30,14,88.25,88.4,88.25,88.4,0
20090301|2008-10-14 11:00,14,89.3,89.55,87.45,89.55,0
20090301|2008-10-14 11:30,14,88.95,89,88.7,88.7,0
20090301|2008-10-14 12:00,14,89,89.05,88.7,88.7,0
20090301|2008-10-14 12:30,14,88.9,89,88.9,89,0
20090301|2008-10-14 13:00,14,89,89.25,89,89.25,0
20090301|2008-10-14 13:30,14,89,89,89,89,0
20090301|2008-10-15 07:00,15,86.75,86.75,86.75,86.75,0
20090301|2008-10-15 08:00,15,86.75,87.1,86.55,86.75,0
20090301|2008-10-15 08:30,15,86.55,86.55,86.5,86.5,0
20090301|2008-10-15 09:00,15,86.5,86.8,86.5,86.8,0
20090301|2008-10-15 09:30,15,86.4,86.7,86.4,86.7,0
20090301|2008-10-15 10:00,15,86.5,86.5,86.5,86.5,0
20090301|2008-10-15 10:30,15,86.75,86.75,86.75,86.75,0
20090301|2008-10-15 12:00,15,86.85,86.85,86.75,86.85,0
20090301|2008-10-15 12:30,15,86.85,86.85,86.85,86.85,0
20090301|2008-10-16 06:00,16,86.35,86.35,85.9,85.9,0
20090301|2008-10-16 08:30,16,86.75,86.75,86.45,86.45,0
20090301|2008-10-16 09:00,16,86.75,86.75,86.75,86.75,0
20090301|2008-10-16 10:00,16,86.45,86.45,86.45,86.45,0
20090301|2008-10-16 10:30,16,86.75,86.75,86.75,86.75,0
20090301|2008-10-16 11:00,16,87.75,88,87.75,88,0
20090301|2008-10-16 11:30,16,88.05,88.05,88.05,88.05,0
20090301|2008-10-16 12:00,16,88.25,88.25,88.25,88.25,0
20090301|2008-10-16 12:30,16,87.7,87.7,87.7,87.7,0
20090301|2008-10-17 07:00,17,89,90,89,90,0
20090301|2008-10-17 07:30,17,89.45,91.55,89.45,90.55,0
20090301|2008-10-17 08:00,17,90.55,90.55,89.55,89.55,0
20090301|2008-10-17 09:00,17,90.45,90.45,90.2,90.2,0
20090301|2008-10-17 10:00,17,90.55,90.55,90.3,90.3,0
20090301|2008-10-17 11:00,17,90.55,90.75,90.55,90.75,0
20090301|2008-10-17 11:30,17,90.75,90.75,90.75,90.75,0
20090301|2008-10-17 12:00,17,90.05,92.7,90.05,90.45,0
20090301|2008-10-17 13:30,17,91.75,91.75,91.75,91.75,0
20090301|2008-10-20 06:00,20,91.6,91.6,91.6,91.6,0
20090301|2008-10-20 06:30,20,92,92.25,92,92.25,0
20090301|2008-10-20 08:00,20,92.25,92.75,92.2,92.75,0
20090301|2008-10-20 08:30,20,92.75,92.75,92.75,92.75,0
20090301|2008-10-20 09:00,20,92.75,92.75,92.75,92.75,0
20090301|2008-10-20 09:30,20,92.2,92.2,92.05,92.05,0
20090301|2008-10-20 10:00,20,92,92,92,92,0
20090301|2008-10-20 12:00,20,92.8,92.8,92.8,92.8,0
20090301|2008-10-20 12:30,20,92.25,92.25,92.25,92.25,0
20090301|2008-10-20 13:30,20,92.25,92.25,92.25,92.25,0
20090301|2008-10-21 06:30,21,91.8,91.8,90,90,0
20090301|2008-10-21 08:30,21,92.4,92.4,92.4,92.4,0
20090301|2008-10-21 09:00,21,92.8,92.8,92.8,92.8,0
20090301|2008-10-21 09:30,21,93,93,93,93,0
20090301|2008-10-21 10:00,21,93,93,93,93,0
20090301|2008-10-21 10:30,21,93.25,93.25,93,93,0
20090301|2008-10-21 12:00,21,93.25,93.25,93.15,93.15,0
20090301|2008-10-21 12:30,21,93.25,93.25,93.25,93.25,0
20090301|2008-10-22 06:30,22,91.65,91.65,91.65,91.65,0
20090301|2008-10-22 07:00,22,91.65,92.25,91.65,92.25,0
20090301|2008-10-22 07:30,22,92.25,92.45,92.2,92.45,0
20090301|2008-10-22 08:30,22,92.15,92.15,92.15,92.15,0
20090301|2008-10-22 09:00,22,92.6,92.65,92.4,92.6,0
20090301|2008-10-22 09:30,22,93.55,93.75,93.55,93.75,0
20090301|2008-10-22 10:00,22,93.75,94.15,93.75,94.15,0
20090301|2008-10-22 10:30,22,93.8,94.15,93.8,94.15,0
20090301|2008-10-22 11:00,22,94.15,94.25,94.15,94.15,0
20090301|2008-10-22 11:30,22,94.25,94.55,94.25,94.55,0
20090301|2008-10-22 12:00,22,93.95,93.95,93.9,93.9,0
20090301|2008-10-22 12:30,22,93.4,93.6,93.4,93.45,0
20090301|2008-10-22 13:00,22,93.3,93.3,93.3,93.3,0
20090301|2008-10-22 13:30,22,92.65,92.65,92.6,92.6,0
20090301|2008-10-22 14:00,22,92.9,92.9,92.9,92.9,0
20090301|2008-10-23 07:00,23,93.45,93.5,93.45,93.5,0
20090301|2008-10-23 07:30,23,92.4,92.4,92.4,92.4,0
20090301|2008-10-23 08:00,23,92.95,93,92.95,93,0
20090301|2008-10-23 08:30,23,93.4,93.4,93.4,93.4,0
20090301|2008-10-23 09:00,23,93.35,93.35,93.35,93.35,0
20090301|2008-10-23 09:30,23,93.3,93.3,93.3,93.3,0
20090301|2008-10-23 10:00,23,93.15,93.15,92.9,92.9,0
20090301|2008-10-23 10:30,23,93,93,93,93,0
20090301|2008-10-23 11:30,23,93.1,93.1,92.6,92.6,0
20090301|2008-10-23 12:00,23,91.9,91.9,91.9,91.9,0
20090301|2008-10-23 12:30,23,92.2,92.2,92.2,92.2,0
20090301|2008-10-23 13:00,23,92.2,92.2,92.05,92.05,0
20090301|2008-10-24 06:00,24,91,91,91,91,0
20090301|2008-10-24 06:30,24,90,90,90,90,0
20090301|2008-10-24 07:00,24,87.3,87.3,86.75,87.3,0
20090301|2008-10-24 08:00,24,87.1,87.1,87.1,87.1,0
20090301|2008-10-24 08:30,24,87.1,87.1,87.1,87.1,0
20090301|2008-10-24 09:00,24,87.3,87.3,87.3,87.3,0
20090301|2008-10-24 09:30,24,88.35,88.35,88.35,88.35,0
20090301|2008-10-24 10:00,24,88.15,88.15,88.15,88.15,0
20090301|2008-10-24 10:30,24,88.55,88.6,88.5,88.5,0
20090301|2008-10-24 11:00,24,88.4,89.35,88.35,89.35,0
20090301|2008-10-24 12:00,24,89,89,88.2,88.25,0
20090301|2008-10-24 12:30,24,88.3,88.3,88.1,88.1,0
20090301|2008-10-24 13:00,24,88.4,88.4,88.4,88.4,0
20090301|2008-10-24 14:00,24,88.25,88.25,88.25,88.25,0
20090301|2008-10-27 06:00,27,86.95,86.95,86.95,86.95,0
20090301|2008-10-27 06:30,27,85.75,85.75,85,85.3,0
20090301|2008-10-27 07:00,27,85.6,85.6,85.6,85.6,0
20090301|2008-10-27 07:30,27,87.45,87.45,87.45,87.45,0
20090301|2008-10-27 08:30,27,87,87,86.95,87,0
20090301|2008-10-27 09:00,27,87,87,87,87,0
20090301|2008-10-27 10:00,27,87.9,87.9,87.35,87.35,0
20090301|2008-10-27 10:30,27,87.9,87.9,87.9,87.9,0
20090301|2008-10-27 11:00,27,87.9,87.9,87.9,87.9,0
20090301|2008-10-27 11:30,27,88,88,87.55,87.55,0
20090301|2008-10-27 12:00,27,87.45,87.45,87.45,87.45,0
20090301|2008-10-27 12:30,27,87.4,87.85,86.75,87.85,0
20090301|2008-10-27 13:00,27,86.8,87.1,86.8,87.1,0
20090301|2008-10-28 06:00,28,87.5,87.5,87.5,87.5,0
20090301|2008-10-28 07:00,28,87.5,87.5,87,87,0
20090301|2008-10-28 07:30,28,86.75,86.75,86.75,86.75,0
20090301|2008-10-28 08:00,28,86.4,86.4,86.4,86.4,0
20090301|2008-10-28 08:30,28,86.4,86.85,86.4,86.85,0
20090301|2008-10-28 09:00,28,86.95,86.95,86.95,86.95,0
20090301|2008-10-28 10:00,28,86.9,86.9,86.8,86.9,0
20090301|2008-10-28 10:30,28,87,87,87,87,0
20090301|2008-10-28 11:30,28,87,87,87,87,0
20090301|2008-10-28 12:30,28,86.8,86.8,86.65,86.65,0
20090301|2008-10-29 07:00,29,89.05,90,89.05,90,0
20090301|2008-10-29 07:30,29,87,87,86.9,86.9,0
20090301|2008-10-29 08:00,29,85.95,85.95,85.95,85.95,0
20090301|2008-10-29 08:30,29,86.3,87,86,86,0
20090301|2008-10-29 09:00,29,85.6,87,85.6,86.5,0
20090301|2008-10-29 09:30,29,86.15,86.15,86.15,86.15,0
20090301|2008-10-29 10:00,29,86,86,85.8,85.8,0
20090301|2008-10-29 10:30,29,85.95,85.95,85.95,85.95,0
20090301|2008-10-29 11:00,29,86.25,86.25,86.1,86.1,0
20090301|2008-10-29 12:00,29,85.75,85.75,85.75,85.75,0
20090301|2008-10-29 12:30,29,86,86.3,86,86.3,0
20090301|2008-10-30 07:30,30,89.6,90.35,89.6,90.35,0
20090301|2008-10-30 08:00,30,90.25,90.25,90.25,90.25,0
20090301|2008-10-30 08:30,30,88.85,88.9,88.85,88.9,0
20090301|2008-10-30 09:00,30,88.7,88.7,88.7,88.7,0
20090301|2008-10-30 09:30,30,88.4,88.4,88.4,88.4,0
20090301|2008-10-30 10:00,30,88.5,88.5,88.4,88.4,0
20090301|2008-10-30 11:00,30,88.5,88.5,88.5,88.5,0
20090301|2008-10-30 11:30,30,88.55,88.55,88.1,88.1,0
20090301|2008-10-30 12:00,30,87.3,87.3,87.15,87.15,0
20090301|2008-10-30 12:30,30,86.6,87.7,86.6,87.7,0
20090301|2008-10-31 07:30,31,87,87,87,87,0
20090301|2008-10-31 08:00,31,86.55,86.55,86.4,86.4,0
20090301|2008-10-31 08:30,31,86.45,86.45,85.25,85.25,0
20090301|2008-10-31 09:00,31,85.5,86,85.5,86,0
20090301|2008-10-31 09:30,31,86.2,86.5,86.1,86.5,0
20090301|2008-10-31 10:00,31,86,86,86,86,0
20090301|2008-10-31 10:30,31,85.8,85.8,85.8,85.8,0
20090301|2008-10-31 11:00,31,85.55,85.55,84.35,85.55,0
20090301|2008-10-31 11:30,31,84.35,84.35,84.35,84.35,0
20090301|2008-10-31 12:00,31,84.85,85.05,84.35,84.35,0
20090301|2008-10-31 13:00,31,84.75,84.9,84.75,84.8,0
20090301|2008-10-31 13:30,31,84.6,85.05,84.6,85.05,0
20090301|2008-10-31 14:00,31,84.6,84.6,84.6,84.6,0
20090301|2008-11-03 07:30,3,85.4,85.45,85.4,85.45,4
20090301|2008-11-03 08:00,3,85.45,85.45,85.45,85.45,5
20090301|2008-11-03 08:30,3,85.45,85.45,85.45,85.45,11
20090301|2008-11-03 09:00,3,85.45,85.45,85.45,85.45,1
20090301|2008-11-03 11:00,3,87.45,87.45,87.25,87.25,11
20090301|2008-11-03 11:30,3,87.3,87.3,87.25,87.25,14
20090301|2008-11-03 13:00,3,85.7,85.7,84.35,84.35,9
20090301|2008-11-03 13:30,3,84.5,84.5,84.5,84.5,1
20090301|2008-11-04 08:00,4,86.95,86.95,86.95,86.95,1
20090301|2008-11-04 10:00,4,86.25,86.25,86.25,86.25,1
20090301|2008-11-04 10:30,4,86.5,86.5,86.3,86.3,2
20090301|2008-11-04 11:00,4,86.45,86.55,86.35,86.35,4
20090301|2008-11-04 12:00,4,86.3,86.3,86,86,3
20090301|2008-11-04 12:30,4,85.6,85.75,85.6,85.75,6
20090301|2008-11-04 13:30,4,86.95,87.2,86.95,87.2,3
20090301|2008-11-04 14:00,4,86.7,86.7,86.7,86.7,2
20090301|2008-11-04 14:30,4,87.1,88,87.1,88,6
20090301|2008-11-05 07:30,5,85.85,85.85,85.85,85.85,1
20090301|2008-11-05 08:30,5,86.85,86.85,86.85,86.85,5
20090301|2008-11-05 09:00,5,87.65,87.65,87.65,87.65,1
20090301|2008-11-05 09:30,5,88.75,89,88.15,88.15,9
20090301|2008-11-05 10:00,5,88.15,88.15,87.8,87.8,5
20090301|2008-11-05 10:30,5,88.95,91,88.95,91,16
20090301|2008-11-05 11:00,5,90.4,90.45,90.4,90.45,4
20090301|2008-11-05 11:30,5,90.2,90.25,89.9,90.25,33
20090301|2008-11-05 12:00,5,90.3,90.6,89.95,89.95,28
20090301|2008-11-05 12:30,5,90.4,90.5,89,89,5
20090301|2008-11-05 13:00,5,89.1,89.5,89.1,89.2,7
20090301|2008-11-05 13:30,5,89.45,89.45,89.45,89.45,3
20090301|2008-11-06 10:00,6,89.4,89.4,89.35,89.35,5
20090301|2008-11-06 10:30,6,89.5,89.5,89.35,89.35,6
20090301|2008-11-06 11:00,6,89.4,89.4,88.5,88.5,15
20090301|2008-11-06 11:30,6,89.85,89.85,89.85,89.85,1
20090301|2008-11-06 12:00,6,89.7,89.7,88.7,88.7,8
20090301|2008-11-06 12:30,6,89.25,89.3,89.25,89.3,9
20090301|2008-11-06 13:00,6,88.7,89.1,88.7,88.7,20
20090301|2008-11-06 13:30,6,88.7,89.15,88.7,89.15,22
20090301|2008-11-06 15:00,6,89.15,89.15,89.15,89.15,1
20090301|2008-11-07 08:30,7,88.55,88.55,87.5,87.5,32
20090301|2008-11-07 11:30,7,89.5,89.5,89.5,89.5,3
20090301|2008-11-07 12:00,7,89.5,89.5,89.5,89.5,1
20090301|2008-11-07 13:00,7,89.95,89.95,89.95,89.95,2
20090301|2008-11-07 13:30,7,90.75,90.75,90.75,90.75,1
20090301|2008-11-07 14:00,7,91,91,91,91,2
20090301|2008-11-07 15:00,7,89.1,89.1,89.1,89.1,4
20090301|2008-11-10 07:00,10,89.4,89.4,88.75,88.75,6
20090301|2008-11-10 09:30,10,89.2,89.2,89.2,89.2,2
20090301|2008-11-10 10:00,10,89,89,89,89,1
20090301|2008-11-10 10:30,10,89.4,89.5,88.75,88.75,9
20090301|2008-11-10 11:00,10,89.25,89.25,89.25,89.25,1
20090301|2008-11-10 13:00,10,88.65,88.85,88.45,88.85,22
20090301|2008-11-10 14:30,10,88.5,88.5,88.3,88.3,7
20090301|2008-11-11 08:30,11,88.25,88.25,88.25,88.25,5
20090301|2008-11-11 09:00,11,87,87,87,87,3
20090301|2008-11-11 10:00,11,86.7,87.5,86.7,87.5,5
20090301|2008-11-11 10:30,11,87.35,87.35,87.35,87.35,1
20090301|2008-11-11 11:00,11,87.05,87.05,86.55,86.55,6
20090301|2008-11-11 11:30,11,86.55,86.65,86.5,86.55,6
20090301|2008-11-11 12:00,11,86.65,86.65,86.5,86.5,23
20090301|2008-11-11 12:30,11,86.5,86.5,86.5,86.5,1
20090301|2008-11-11 13:00,11,86.2,86.2,86.2,86.2,10
20090301|2008-11-11 14:00,11,87,87,87,87,1
20090301|2008-11-11 14:30,11,87,87,87,87,1
20090301|2008-11-12 08:00,12,86.5,86.5,86.5,86.5,1
20090301|2008-11-12 08:30,12,86.5,86.5,86.5,86.5,2
20090301|2008-11-12 09:00,12,86.15,86.15,86.1,86.15,6
20090301|2008-11-12 10:00,12,86.15,86.15,86.15,86.15,5
20090301|2008-11-12 11:00,12,86.15,86.15,86,86,12
20090301|2008-11-12 11:30,12,86.1,86.3,86,86,31
20090301|2008-11-12 12:00,12,86,86,86,86,2
20090301|2008-11-12 13:00,12,87.6,87.6,87.6,87.6,1
20090301|2008-11-13 07:30,13,87.05,87.05,87.05,87.05,1
20090301|2008-11-13 10:00,13,87.8,87.8,87.8,87.8,2
20090301|2008-11-13 11:00,13,87.8,87.8,87.8,87.8,1
20090301|2008-11-13 11:30,13,87.7,87.75,87.7,87.75,2
20090301|2008-11-13 12:00,13,87.9,87.9,87.9,87.9,2
20090301|2008-11-13 13:00,13,87.65,87.65,87.35,87.5,17
20090301|2008-11-13 13:30,13,87.5,87.55,87.3,87.55,14
20090301|2008-11-13 14:30,13,87.55,87.55,87.5,87.5,3
20090301|2008-11-13 15:00,13,87.4,87.4,87.35,87.35,2
20090301|2008-11-14 09:00,14,87.25,87.25,87.25,87.25,2
20090301|2008-11-14 09:30,14,87.5,87.5,87.5,87.5,10
20090301|2008-11-14 10:00,14,87,87.15,87,87.15,6
20090301|2008-11-14 11:00,14,86.8,86.8,86.8,86.8,5
20090301|2008-11-14 11:30,14,87,87,87,87,8
20090301|2008-11-14 12:00,14,86.5,86.5,86.5,86.5,4
20090301|2008-11-14 12:30,14,86.5,86.5,86.45,86.45,6
20090301|2008-11-14 13:00,14,86.65,87,86.65,87,10
20090301|2008-11-14 13:30,14,86.85,86.85,86.8,86.8,5
20090301|2008-11-14 14:00,14,86.95,87.2,86.8,87.2,36
20090301|2008-11-14 14:30,14,86.85,87.5,86.85,87.5,13
20090301|2008-11-17 08:00,17,87.65,87.65,87.65,87.65,1
20090301|2008-11-17 08:30,17,86.55,86.55,86.55,86.55,1
20090301|2008-11-17 09:00,17,86.45,86.45,86.45,86.45,5
20090301|2008-11-17 10:00,17,87,87,87,87,1
20090301|2008-11-17 11:00,17,86.4,86.45,84.9,84.9,50
20090301|2008-11-17 11:30,17,84.5,84.5,82.45,83.8,54
20090301|2008-11-17 12:00,17,84.25,84.25,84.25,84.25,2
20090301|2008-11-17 12:30,17,83.65,84.2,83.35,83.35,12
20090301|2008-11-17 13:00,17,83.7,83.7,83.7,83.7,7
20090301|2008-11-17 14:00,17,83.25,83.25,83.25,83.25,1
20090301|2008-11-18 09:00,18,83.75,83.75,83.75,83.75,2
20090301|2008-11-18 09:30,18,83.5,83.75,83.5,83.75,2
20090301|2008-11-18 10:00,18,83,83,82.7,82.7,12
20090301|2008-11-18 10:30,18,82.7,82.7,82.55,82.55,9
20090301|2008-11-18 11:30,18,82.95,83,82.15,82.2,44
20090301|2008-11-18 12:00,18,82.2,82.2,80,80.55,142
20090301|2008-11-18 13:00,18,81.3,81.35,80.75,80.85,23
20090301|2008-11-18 13:30,18,80.85,81.5,80.85,81.35,11
20090301|2008-11-18 14:30,18,81.1,81.1,81,81,2
20090301|2008-11-19 07:30,19,80.9,80.9,80.9,80.9,1
20090301|2008-11-19 08:00,19,81,81,81,81,1
20090301|2008-11-19 08:30,19,81,81,81,81,14
20090301|2008-11-19 09:00,19,81,81,81,81,5
20090301|2008-11-19 09:30,19,80.8,80.85,80.8,80.85,4
20090301|2008-11-19 10:00,19,80.85,81.3,80.85,81.25,10
20090301|2008-11-19 10:30,19,81.05,81.05,81,81,12
20090301|2008-11-19 11:00,19,81,81,80.9,80.95,13
20090301|2008-11-19 11:30,19,80.9,80.95,80.9,80.95,22
20090301|2008-11-19 12:00,19,81.15,81.2,81,81,6
20090301|2008-11-19 12:30,19,81.05,81.25,80.85,80.85,5
20090301|2008-11-19 13:00,19,81.2,81.2,81.15,81.15,3
20090301|2008-11-19 13:30,19,81.25,81.25,81.25,81.25,3
20090301|2008-11-19 14:00,19,81.15,81.15,81,81,4
20090301|2008-11-19 14:30,19,80.95,81.15,80.95,81.15,4
20090301|2008-11-20 07:00,20,82.85,82.95,82.85,82.95,9
20090301|2008-11-20 08:00,20,81.85,81.85,81.85,81.85,1
20090301|2008-11-20 08:30,20,81.75,81.75,81.75,81.75,2
20090301|2008-11-20 09:30,20,81.25,81.75,81.25,81.75,2
20090301|2008-11-20 10:00,20,81.65,81.65,80.2,80.2,48
20090301|2008-11-20 10:30,20,80.5,80.6,80.5,80.6,3
20090301|2008-11-20 11:00,20,80.5,80.55,80.4,80.55,5
20090301|2008-11-20 11:30,20,80.5,80.6,80.4,80.6,37
20090301|2008-11-20 12:00,20,80.6,80.65,80.6,80.6,12
20090301|2008-11-20 12:30,20,80.75,81.15,80.6,81.15,24
20090301|2008-11-20 13:00,20,81.3,81.35,81.3,81.35,3
20090301|2008-11-20 13:30,20,81,81,80.75,80.75,13
20090301|2008-11-20 14:00,20,80.25,80.25,80.25,80.25,6
20090301|2008-11-20 14:30,20,80.5,81.55,80.5,81.55,5
20090301|2008-11-21 07:00,21,80.8,80.8,80.8,80.8,4
20090301|2008-11-21 08:00,21,80.7,80.7,80.7,80.7,2
20090301|2008-11-21 08:30,21,81.15,81.15,80.75,80.75,3
20090301|2008-11-21 09:00,21,81,81.45,81,81.45,25
20090301|2008-11-21 09:30,21,81.65,81.65,81.65,81.65,2
20090301|2008-11-21 10:00,21,81.7,81.75,81.7,81.75,6
20090301|2008-11-21 10:30,21,81.5,81.5,81.5,81.5,2
20090301|2008-11-21 11:00,21,81.5,81.5,81.5,81.5,3
20090301|2008-11-21 11:30,21,81.2,81.2,81.05,81.05,19
20090301|2008-11-21 12:00,21,81.4,81.5,81.4,81.5,4
20090301|2008-11-21 12:30,21,81.1,81.2,81.1,81.2,5
20090301|2008-11-21 13:00,21,81.2,81.5,81,81,12
20090301|2008-11-21 13:30,21,81.25,81.25,81.25,81.25,4
20090301|2008-11-21 14:30,21,81,81,80.75,80.75,18
20090301|2008-11-21 15:00,21,81.05,81.05,81.05,81.05,1
20090301|2008-11-24 07:00,24,81.75,81.75,81.75,81.75,1
20090301|2008-11-24 07:30,24,82.25,82.25,82.25,82.25,1
20090301|2008-11-24 08:00,24,82.5,82.5,82.5,82.5,2
20090301|2008-11-24 08:30,24,82.5,82.5,82.5,82.5,2
20090301|2008-11-24 09:00,24,82.5,82.5,82.5,82.5,2
20090301|2008-11-24 10:00,24,82.3,82.75,82.15,82.65,9
20090301|2008-11-24 10:30,24,82.5,82.5,81.15,81.15,15
20090301|2008-11-24 11:00,24,81.05,81.15,81.05,81.15,6
20090301|2008-11-24 11:30,24,80.8,81.75,80.8,81.75,23
20090301|2008-11-24 12:00,24,80.75,80.75,80.75,80.75,6
20090301|2008-11-24 12:30,24,80.75,80.75,80.75,80.75,10
20090301|2008-11-24 13:00,24,80.8,80.95,80.8,80.95,6
20090301|2008-11-24 13:30,24,80.9,80.9,80.75,80.85,8
20090301|2008-11-24 15:00,24,81.1,81.1,81.1,81.1,1
20090301|2008-11-25 07:00,25,82.25,84.4,82.25,83,6
20090301|2008-11-25 08:00,25,82,82.25,82,82.25,2
20090301|2008-11-25 08:30,25,81.7,81.7,81,81.3,12
20090301|2008-11-25 09:00,25,82,82,82,82,8
20090301|2008-11-25 09:30,25,82,82,82,82,1
20090301|2008-11-25 10:30,25,81.5,81.55,81.4,81.4,9
20090301|2008-11-25 11:00,25,81.6,81.6,81.6,81.6,2
20090301|2008-11-25 11:30,25,81.4,81.4,81.35,81.35,10
20090301|2008-11-25 12:00,25,81.25,81.25,81.15,81.15,18
20090301|2008-11-25 12:30,25,81.6,81.6,81.6,81.6,1
20090301|2008-11-25 13:00,25,81.5,81.5,81.3,81.3,17
20090301|2008-11-25 13:30,25,81.75,81.75,81.75,81.75,2
20090301|2008-11-25 14:00,25,81.5,81.5,81.5,81.5,1
20090301|2008-11-25 14:30,25,81.55,81.55,81.55,81.55,1
20090301|2008-11-25 15:00,25,81.75,81.75,81.75,81.75,20
20090301|2008-11-26 07:00,26,82,82,82,82,1
20090301|2008-11-26 07:30,26,82.15,82.2,82.15,82.2,3
20090301|2008-11-26 08:30,26,82.2,82.2,82.2,82.2,3
20090301|2008-11-26 09:00,26,81.5,81.6,81.5,81.6,28
20090301|2008-11-26 09:30,26,81.5,81.5,81.5,81.5,1
20090301|2008-11-26 10:00,26,81.2,81.2,80.85,80.85,32
20090301|2008-11-26 10:30,26,80.75,80.75,80.6,80.6,2
20090301|2008-11-26 11:00,26,81,81,80.7,80.7,3
20090301|2008-11-26 11:30,26,80.8,81.05,80.8,81.05,8
20090301|2008-11-26 12:00,26,81.05,81.05,80.9,81,18
20090301|2008-11-26 12:30,26,81,81,81,81,7
20090301|2008-11-26 13:00,26,81.1,81.4,80.75,81.4,21
20090301|2008-11-26 13:30,26,81,81,80.95,80.95,10
20090301|2008-11-26 14:00,26,81.05,81.05,81.05,81.05,2
20090301|2008-11-28 07:30,28,81,81,80.95,80.95,2
20090301|2008-11-28 08:00,28,80.6,80.6,80.6,80.6,1
20090301|2008-11-28 09:00,28,80.7,80.7,80.7,80.7,2
20090301|2008-11-28 09:30,28,80.7,80.7,80.7,80.7,4
20090301|2008-11-28 10:00,28,80.4,80.4,79.75,79.75,13
20090301|2008-11-28 10:30,28,79.85,79.85,79.85,79.85,2
20090301|2008-11-28 11:00,28,80,80,79.85,79.85,3
20090301|2008-11-28 11:30,28,79.7,79.7,78.75,78.75,43
20090301|2008-11-28 12:00,28,78.9,78.9,78.85,78.85,5
20090301|2008-11-28 12:30,28,79.05,79.45,78.5,79.4,28
20090301|2008-12-01 07:00,1,78.55,78.55,76.6,78.2,19
20090301|2008-12-01 07:30,1,77.75,78.5,77.75,78.45,4
20090301|2008-12-01 08:00,1,77.8,77.8,77.5,77.5,6
20090301|2008-12-01 08:30,1,77.5,78,77.05,78,9
20090301|2008-12-01 09:00,1,77.8,77.8,77.5,77.5,3
20090301|2008-12-01 09:30,1,77.75,77.75,77.75,77.75,1
20090301|2008-12-01 10:00,1,77.25,77.7,77.25,77.7,2
20090301|2008-12-01 10:30,1,77.05,77.05,76.6,76.6,30
20090301|2008-12-01 11:00,1,76.95,76.95,75.75,75.75,33
20090301|2008-12-01 11:30,1,76.25,76.25,75.9,76,79
20090301|2008-12-01 12:00,1,76.1,77.1,76.1,77.1,26
20090301|2008-12-01 12:30,1,75.85,75.95,75.65,75.65,5
20090301|2008-12-01 13:00,1,75.6,76.4,75.6,75.6,27
20090301|2008-12-01 13:30,1,75.7,75.85,75.7,75.85,3
20090301|2008-12-02 07:00,2,75.1,78.1,75.1,78.1,7
20090301|2008-12-02 07:30,2,77.75,77.95,77.75,77.95,2
20090301|2008-12-02 08:00,2,77.75,77.75,77.75,77.75,3
20090301|2008-12-02 09:00,2,77.55,77.55,77.1,77.1,2
20090301|2008-12-02 09:30,2,77.8,77.8,77.1,77.1,41
20090301|2008-12-02 10:00,2,77.7,77.7,77.6,77.6,2
20090301|2008-12-02 10:30,2,76.7,77,76.7,77,39
20090301|2008-12-02 11:00,2,77.3,77.35,76.85,77.2,7
20090301|2008-12-02 11:30,2,77.4,77.4,77.4,77.4,1
20090301|2008-12-02 13:00,2,77.25,77.5,76,76,12
20090301|2008-12-02 13:30,2,76.1,76.1,75.95,75.95,9
20090301|2008-12-02 14:00,2,75.75,75.75,75.5,75.5,19
20090301|2008-12-02 14:30,2,76.1,76.45,76.1,76.45,9
20090301|2008-12-03 07:00,3,75.35,75.35,75.35,75.35,1
20090301|2008-12-03 08:30,3,75.85,75.85,75.85,75.85,5
20090301|2008-12-03 09:00,3,75.8,75.8,75.5,75.5,16
20090301|2008-12-03 09:30,3,76.35,76.5,76.35,76.5,7
20090301|2008-12-03 10:00,3,76,76,75.6,75.6,9
20090301|2008-12-03 10:30,3,75.55,75.6,75.5,75.5,8
20090301|2008-12-03 11:00,3,75.5,76.75,75.5,76.75,37
20090301|2008-12-03 11:30,3,77.3,77.4,77,77,20
20090301|2008-12-03 12:00,3,76.7,77.3,76.7,77.3,12
20090301|2008-12-03 12:30,3,77.4,77.4,76.55,76.55,6
20090301|2008-12-03 13:00,3,77.3,77.6,77.3,77.6,6
20090301|2008-12-03 13:30,3,77.5,77.6,77.25,77.6,24
20090301|2008-12-03 14:00,3,77.25,77.35,77.25,77.35,3
20090301|2008-12-04 08:00,4,77,77.45,77,77.45,2
20090301|2008-12-04 08:30,4,76.5,76.5,76.5,76.5,2
20090301|2008-12-04 09:00,4,77,78.75,75.15,75.95,49
20090301|2008-12-04 10:00,4,79,81.9,76.1,78.3,28
20090301|2008-12-04 10:30,4,77.9,78.3,77.9,78.3,18
20090301|2008-12-04 11:00,4,78.4,79.5,78.4,79.5,14
20090301|2008-12-04 11:30,4,79.3,79.45,78.8,78.8,10
20090301|2008-12-04 12:00,4,78.15,78.15,75,76.6,96
20090301|2008-12-04 12:30,4,77.15,77.45,77.1,77.1,11
20090301|2008-12-04 13:00,4,76,77,75.5,75.85,44
20090301|2008-12-04 13:30,4,75.6,75.8,75,75.25,19
20090301|2008-12-04 14:00,4,75,75.6,75,75.35,12
20090301|2008-12-04 14:30,4,75.5,75.5,75.5,75.5,3
20090301|2008-12-05 08:30,5,75.5,75.5,75.4,75.4,8
20090301|2008-12-05 09:00,5,75.3,75.3,75.2,75.2,3
20090301|2008-12-05 09:30,5,75.2,75.6,75.2,75.6,13
20090301|2008-12-05 10:00,5,75.6,75.6,74.45,75.4,131
20090301|2008-12-05 10:30,5,75.2,75.45,75,75.1,7
20090301|2008-12-05 11:00,5,75,75,74.4,74.4,76
20090301|2008-12-05 11:30,5,74.5,74.5,74.3,74.3,51
20090301|2008-12-05 12:00,5,74.4,75.8,74.2,74.2,49
20090301|2008-12-05 12:30,5,74.2,74.5,74.2,74.5,8
20090301|2008-12-05 13:00,5,74.25,74.95,74.2,74.95,27
20090301|2008-12-05 14:00,5,75.4,75.4,75.4,75.4,2
20090301|2008-12-08 07:00,8,76.2,76.5,76.2,76.5,6
20090301|2008-12-08 07:30,8,75.6,75.6,74.75,74.75,9
20090301|2008-12-08 08:00,8,76.5,76.5,76.5,76.5,2
20090301|2008-12-08 08:30,8,75.5,75.5,75.5,75.5,1
20090301|2008-12-08 09:00,8,75.5,75.5,74.7,74.75,10
20090301|2008-12-08 09:30,8,74.95,75,74.7,74.85,6
20090301|2008-12-08 10:00,8,76.5,78.8,75.9,76.05,73
20090301|2008-12-08 10:30,8,76.6,76.6,75.95,76.1,19
20090301|2008-12-08 11:00,8,76.1,76.1,75.95,76.05,42
20090301|2008-12-08 11:30,8,76,76.1,76,76.1,3
20090301|2008-12-08 12:00,8,75.9,75.9,74.65,74.75,31
20090301|2008-12-08 12:30,8,75.6,75.6,75.6,75.6,1
20090301|2008-12-08 13:00,8,75,76.25,74.9,75.95,20
20090301|2008-12-08 13:30,8,75.65,75.65,75,75,5
20090301|2008-12-08 14:00,8,74.9,74.9,74.9,74.9,1
20090301|2008-12-08 14:30,8,74.95,74.95,74.95,74.95,2
20090301|2008-12-09 07:00,9,76.8,76.8,76.8,76.8,1
20090301|2008-12-09 07:30,9,76.5,78,76.2,76.2,13
20090301|2008-12-09 08:00,9,75.05,77.4,74.85,76.4,30
20090301|2008-12-09 08:30,9,76.5,76.5,74.75,74.75,14
20090301|2008-12-09 09:00,9,75.85,75.9,74.75,75,42
20090301|2008-12-09 09:30,9,75,75.25,75,75,62
20090301|2008-12-09 10:00,9,75.15,75.7,75.15,75.7,38
20090301|2008-12-09 10:30,9,75.55,75.6,75.4,75.4,4
20090301|2008-12-09 11:00,9,75.3,75.4,75.25,75.3,22
20090301|2008-12-09 11:30,9,75.3,75.3,75.2,75.2,10
20090301|2008-12-09 12:00,9,75.3,77.75,75.25,77.45,34
20090301|2008-12-09 12:30,9,77.45,77.45,75.65,76,26
20090301|2008-12-09 13:00,9,76.05,76.7,75.75,76,98
20090301|2008-12-09 13:30,9,76,76,75.55,75.65,20
20090301|2008-12-09 14:00,9,75.65,75.65,75.1,75.1,11
20090301|2008-12-09 14:30,9,75.15,75.35,75.15,75.35,3
20090301|2008-12-10 07:00,10,76.7,77,76.55,76.55,7
20090301|2008-12-10 07:30,10,76.55,77.05,76.55,77.05,4
20090301|2008-12-10 08:30,10,77.05,77.05,77.05,77.05,6
20090301|2008-12-10 09:30,10,76.55,77.4,76.4,77,22
20090301|2008-12-10 10:00,10,76.2,78,76.2,78,34
20090301|2008-12-10 10:30,10,78.05,78.7,77.9,78,105
20090301|2008-12-10 11:00,10,77.85,77.85,76.55,76.6,29
20090301|2008-12-10 11:30,10,76.6,77.1,76.15,77.1,62
20090301|2008-12-10 12:00,10,76.75,76.8,75.25,75.8,58
20090301|2008-12-10 12:30,10,76.05,76.45,76,76.35,14
20090301|2008-12-10 13:00,10,76.25,76.35,76.25,76.3,56
20090301|2008-12-10 13:30,10,76.35,76.7,76.25,76.25,5
20090301|2008-12-10 14:00,10,76.5,76.5,76.4,76.4,4
20090301|2008-12-10 14:30,10,76.4,76.8,76.4,76.8,2
20090301|2008-12-11 07:00,11,76.5,77.1,76.5,77.1,20
20090301|2008-12-11 07:30,11,77.3,78.25,77.2,78.25,29
20090301|2008-12-11 08:30,11,78,78.1,77.2,77.2,94
20090301|2008-12-11 09:00,11,77.8,77.8,77,77,24
20090301|2008-12-11 09:30,11,77,77.4,77,77.4,9
20090301|2008-12-11 10:00,11,77,77.25,75.75,77,85
20090301|2008-12-11 10:30,11,76.8,76.95,76.5,76.95,70
20090301|2008-12-11 11:00,11,76.5,76.6,76.2,76.35,24
20090301|2008-12-11 11:30,11,76.65,76.85,76.55,76.85,32
20090301|2008-12-11 12:00,11,77,77.05,76.7,77.05,35
20090301|2008-12-11 12:30,11,76.9,76.9,76.7,76.8,5
20090301|2008-12-11 13:00,11,77.05,77.2,76.55,77.2,32
20090301|2008-12-11 13:30,11,77.05,77.1,76.8,76.8,8
20090301|2008-12-11 14:00,11,77,77.1,77,77.1,4
20090301|2008-12-12 07:00,12,77.1,77.25,76.3,76.3,8
20090301|2008-12-12 08:00,12,76.3,76.35,75.75,76.3,59
20090301|2008-12-12 09:00,12,76.5,76.5,76.3,76.3,8
20090301|2008-12-12 09:30,12,76.5,77.2,76.5,76.95,60
20090301|2008-12-12 10:00,12,76.85,77.25,76.75,76.95,79
20090301|2008-12-12 10:30,12,76.95,76.95,76.2,76.2,83
20090301|2008-12-12 11:00,12,76.25,76.9,76.25,76.65,22
20090301|2008-12-12 11:30,12,76.4,76.5,76.3,76.3,18
20090301|2008-12-12 12:00,12,76.3,76.75,75.9,75.9,52
20090301|2008-12-12 12:30,12,76.1,76.6,76.1,76.5,28
20090301|2008-12-12 13:00,12,76.5,76.65,76.25,76.6,37
20090301|2008-12-12 13:30,12,76.65,76.65,76.4,76.4,12
20090301|2008-12-12 14:00,12,76.6,76.6,76.4,76.4,2
20090301|2008-12-12 14:30,12,76.25,76.25,76.2,76.2,4
20090301|2008-12-15 07:00,15,76.6,76.6,76.3,76.3,21
20090301|2008-12-15 07:30,15,76.75,76.75,76.55,76.55,8
20090301|2008-12-15 08:00,15,76.4,76.4,76,76.25,26
20090301|2008-12-15 08:30,15,76.25,76.25,74.95,75.1,122
20090301|2008-12-15 09:00,15,75.5,76,75.5,76,7
20090301|2008-12-15 09:30,15,75.9,78.5,75.9,78,132
20090301|2008-12-15 10:00,15,77.35,77.7,75.3,77.05,103
20090301|2008-12-15 10:30,15,76.55,76.95,76.2,76.95,17
20090301|2008-12-15 11:00,15,77.1,77.35,76.55,76.85,23
20090301|2008-12-15 11:30,15,76.8,76.8,76.65,76.65,3
20090301|2008-12-15 12:00,15,76.85,77.5,76.6,76.65,86
20090301|2008-12-15 12:30,15,76.45,76.8,76.35,76.4,6
20090301|2008-12-15 13:00,15,76.45,76.55,76.45,76.5,38
20090301|2008-12-15 13:30,15,76.4,76.4,76,76,52
20090301|2008-12-15 14:00,15,76.1,76.45,75.85,76.45,12
20090301|2008-12-16 07:30,16,76.4,76.4,75.5,75.55,22
20090301|2008-12-16 08:30,16,75.75,75.75,75.35,75.5,5
20090301|2008-12-16 09:00,16,75.75,76.1,75.75,76.1,3
20090301|2008-12-16 09:30,16,76.1,76.25,75.8,76.25,4
20090301|2008-12-16 10:00,16,76,76.75,76,76.75,7
20090301|2008-12-16 10:30,16,76.1,76.25,75.5,75.5,23
20090301|2008-12-16 11:00,16,75.5,75.6,75.15,75.35,37
20090301|2008-12-16 11:30,16,75.55,75.55,74.7,74.75,94
20090301|2008-12-16 12:00,16,74.75,75.2,74.4,74.4,170
20090301|2008-12-16 12:30,16,74.3,74.5,72.75,73.35,309
20090301|2008-12-16 13:00,16,73.35,74.2,73.35,74.2,191
20090301|2008-12-16 13:30,16,73.95,74.3,73.9,74.3,42
20090301|2008-12-16 14:00,16,74.3,74.3,74.25,74.3,26
20090301|2008-12-16 14:30,16,74.3,74.3,74.3,74.3,2
20090301|2008-12-17 07:00,17,74.15,74.3,73.7,73.7,30
20090301|2008-12-17 07:30,17,74.5,74.6,74.2,74.4,75
20090301|2008-12-17 08:00,17,74.2,74.85,74.2,74.85,18
20090301|2008-12-17 08:30,17,74.6,75.85,74.6,75.2,42
20090301|2008-12-17 09:00,17,75.2,76.05,75.2,75.2,26
20090301|2008-12-17 09:30,17,75.2,75.4,75.05,75.05,14
20090301|2008-12-17 10:00,17,75,76.5,74.9,76.5,131
20090301|2008-12-17 10:30,17,76.15,76.5,75.8,75.9,77
20090301|2008-12-17 11:00,17,75.9,76.25,75.9,76.25,15
20090301|2008-12-17 11:30,17,76.25,76.25,76.1,76.25,18
20090301|2008-12-17 12:00,17,76.3,77,76.3,76.95,33
20090301|2008-12-17 12:30,17,75.6,76.1,75.6,76.1,6
20090301|2008-12-17 13:00,17,76.1,76.55,75.5,76.5,34
20090301|2008-12-17 13:30,17,76.4,76.45,75.5,76.45,19
20090301|2008-12-17 14:00,17,76.3,76.3,75.6,75.7,3
20090301|2008-12-17 14:30,17,76.3,76.3,76.3,76.3,1
20090301|2008-12-18 07:00,18,76.5,79.75,76.4,77.05,187
20090301|2008-12-18 07:30,18,77.9,78.25,77.5,78,16
20090301|2008-12-18 08:00,18,77.5,78,77.5,77.7,6
20090301|2008-12-18 08:30,18,78,78,77.7,78,5
20090301|2008-12-18 09:00,18,78,78,77.7,77.7,29
20090301|2008-12-18 09:30,18,77.4,77.9,76.3,76.3,43
20090301|2008-12-18 10:00,18,76.3,77.1,76.3,76.5,35
20090301|2008-12-18 10:30,18,76.75,77.2,76.75,77,31
20090301|2008-12-18 11:00,18,76.8,77.1,76.7,76.7,26
20090301|2008-12-18 11:30,18,77.2,77.2,76.8,76.95,27
20090301|2008-12-18 12:00,18,76.5,77.8,76.25,76.55,60
20090301|2008-12-18 12:30,18,77.2,79.5,76.75,79.1,215
20090301|2008-12-18 13:00,18,78.95,79.55,78.2,79.5,206
20090301|2008-12-18 13:30,18,79,79.55,78.55,78.55,40
20090301|2008-12-18 14:00,18,78.6,78.9,78.55,78.9,14
20090301|2008-12-18 14:30,18,78.75,79,78.55,78.55,15
20090301|2008-12-19 07:00,19,78.9,78.9,78.5,78.5,8
20090301|2008-12-19 07:30,19,78.5,78.5,76.55,76.65,57
20090301|2008-12-19 08:00,19,77.5,77.5,77.5,77.5,4
20090301|2008-12-19 08:30,19,77.4,78.2,77.05,77.85,12
20090301|2008-12-19 09:00,19,78.25,79,77.85,79,43
20090301|2008-12-19 09:30,19,78.95,79,78.8,78.8,18
20090301|2008-12-19 10:00,19,78.95,78.95,77.3,78.15,95
20090301|2008-12-19 10:30,19,78.5,78.5,74.5,75.2,259
20090301|2008-12-19 11:00,19,75,76.3,75,76.3,162
20090301|2008-12-19 11:30,19,76.5,76.65,76.05,76.5,17
20090301|2008-12-19 12:00,19,76.2,77.9,76.2,77.6,50
20090301|2008-12-19 12:30,19,77,77.45,76.85,77.45,4
20090301|2008-12-19 13:00,19,76.8,77.4,76.45,77.4,63
20090301|2008-12-19 13:30,19,77.4,77.45,77.3,77.35,22
20090301|2008-12-19 14:00,19,77.45,77.45,77.25,77.25,3
20090301|2008-12-19 14:30,19,77.35,77.4,77.05,77.4,7
20090301|2008-12-22 07:00,22,77.8,78.25,77.7,78.25,28
20090301|2008-12-22 07:30,22,78,78.4,78,78.4,69
20090301|2008-12-22 08:00,22,78.1,78.1,77.7,77.9,14
20090301|2008-12-22 08:30,22,77.9,78,77.9,77.9,11
20090301|2008-12-22 09:00,22,78,78,77.6,77.6,26
20090301|2008-12-22 09:30,22,77.75,77.8,76.55,76.55,4
20090301|2008-12-22 10:00,22,76.7,77.4,76,76,37
20090301|2008-12-22 10:30,22,76.25,76.25,75.45,75.55,48
20090301|2008-12-22 11:00,22,75.55,76.1,75.45,76.1,112
20090301|2008-12-22 11:30,22,75.9,75.9,75.6,75.7,18
20090301|2008-12-22 12:00,22,75.6,76,75.6,75.9,58
20090301|2008-12-22 12:30,22,75.9,75.9,74.8,75,116
20090301|2008-12-22 13:00,22,75.35,76.4,74.7,75.2,56
20090301|2008-12-22 13:30,22,75.2,76.2,75.2,75.75,18
20090301|2008-12-23 07:00,23,75.55,75.55,73,74,74
20090301|2008-12-23 07:30,23,74.45,75.45,73.5,73.5,18
20090301|2008-12-23 08:00,23,74.5,74.5,74.5,74.5,2
20090301|2008-12-23 08:30,23,74.5,74.5,74.5,74.5,1
20090301|2008-12-23 09:00,23,74.05,74.05,73.65,73.65,4
20090301|2008-12-23 09:30,23,74.7,74.7,73.45,74,46
20090301|2008-12-23 10:00,23,73.5,73.6,71.3,72.95,280
20090301|2008-12-23 10:30,23,73.1,73.25,72.65,73.25,29
20090301|2008-12-23 11:00,23,73.25,74,73.2,73.3,83
20090301|2008-12-23 11:30,23,73.3,73.75,73.05,73.75,22
20090301|2008-12-23 12:00,23,73.1,73.1,72.55,73.05,60
20090301|2008-12-23 12:30,23,73.05,73.35,72.45,73.05,68
20090301|2008-12-23 13:00,23,73.2,73.45,72.25,73.1,84
20090301|2008-12-23 13:30,23,73.3,73.35,73.1,73.2,14
20090301|2008-12-23 14:00,23,72.9,73.15,72.9,73.15,2
20090301|2008-12-24 07:00,24,72.4,73.4,72.4,72.5,9
20090301|2008-12-24 07:30,24,73.3,73.3,72,72,16
20090301|2008-12-24 08:00,24,72.4,72.4,72.4,72.4,2
20090301|2008-12-24 08:30,24,72.4,72.4,72.4,72.4,3
20090301|2008-12-24 09:00,24,72.4,72.4,72.4,72.4,2
20090301|2008-12-24 09:30,24,72.05,72.7,72.05,72.15,38
20090301|2008-12-24 10:00,24,72.1,72.7,72.1,72.7,21
20090301|2008-12-24 10:30,24,72.7,73.75,72.7,72.95,73
20090301|2008-12-24 11:00,24,73.4,73.4,72.7,72.7,3
20090301|2008-12-24 11:30,24,72.9,72.9,72.7,72.7,23
20090301|2008-12-24 12:00,24,73.05,74.05,73.05,73.05,57
20090301|2008-12-24 12:30,24,73.05,73.7,72.95,72.95,66
20090301|2008-12-26 07:00,26,72.5,72.5,72.5,72.5,1
20090301|2008-12-26 09:00,26,73,73,73,73,1
20090301|2008-12-26 09:30,26,73.7,73.75,72.5,72.95,78
20090301|2008-12-26 10:00,26,72.95,72.95,72.55,72.7,12
20090301|2008-12-26 10:30,26,72.65,72.95,72.6,72.6,19
20090301|2008-12-26 11:00,26,72.6,72.6,72.5,72.5,20
20090301|2008-12-26 11:30,26,72.75,72.75,72.35,72.4,37
20090301|2008-12-26 12:00,26,72.35,72.55,72.35,72.4,16
20090301|2008-12-26 12:30,26,72.55,72.55,72.4,72.55,4
20090301|2008-12-26 13:00,26,72.45,72.65,72.25,72.6,39
20090301|2008-12-26 13:30,26,72.35,72.35,72.35,72.35,1
20090301|2008-12-26 14:00,26,72.3,72.3,72.3,72.3,7
20090301|2008-12-29 07:00,29,72.55,74.3,72.55,73.8,112
20090301|2008-12-29 07:30,29,73.4,73.4,72.8,72.8,14
20090301|2008-12-29 08:00,29,73.1,73.55,73.1,73.55,9
20090301|2008-12-29 08:30,29,73.45,73.75,73.15,73.75,37
20090301|2008-12-29 09:00,29,73.6,73.65,73.2,73.2,12
20090301|2008-12-29 09:30,29,73.2,73.2,72.5,72.9,147
20090301|2008-12-29 10:00,29,72.75,72.75,70.1,71,493
20090301|2008-12-29 10:30,29,70.6,71.35,69.75,71,396
20090301|2008-12-29 11:00,29,70.8,70.9,68.9,68.9,312
20090301|2008-12-29 11:30,29,68.9,69.5,68.3,69.5,140
20090301|2008-12-29 12:00,29,69.6,69.6,68.5,68.85,97
20090301|2008-12-29 12:30,29,69,69,68.3,68.8,96
20090301|2008-12-29 13:00,29,68.5,69.5,68.3,69.35,170
20090301|2008-12-29 13:30,29,69.25,69.35,68.45,69.35,78
20090301|2008-12-29 14:00,29,69.5,69.5,68.2,68.25,98
20090301|2008-12-29 14:30,29,68.2,69.05,68.2,69.05,28
20090301|2008-12-30 07:00,30,68.7,69.7,68.5,69.7,96
20090301|2008-12-30 07:30,30,69.75,70.25,69.75,70.25,132
20090301|2008-12-30 08:00,30,69.7,70,69.65,69.65,13
20090301|2008-12-30 08:30,30,69.9,70.5,69.9,70.5,61
20090301|2008-12-30 09:00,30,70.35,70.7,70,70.65,39
20090301|2008-12-30 09:30,30,70.65,71.15,70.45,71.15,182
20090301|2008-12-30 10:00,30,71.15,71.15,70.5,70.5,87
20090301|2008-12-30 10:30,30,70.5,70.6,70.25,70.6,45
20090301|2008-12-30 11:00,30,70.75,70.85,70.5,70.5,88
20090301|2008-12-30 11:30,30,70.75,70.75,70,70.4,16
20090301|2008-12-30 12:00,30,70.4,70.6,69.85,70.5,28
20090301|2008-12-30 12:30,30,70.4,70.7,70.25,70.25,15
20090301|2008-12-30 13:00,30,70.5,70.65,70.4,70.65,83
20090301|2008-12-30 13:30,30,70.65,70.65,69.75,70.1,23
20090301|2008-12-30 14:00,30,70.15,70.15,70.15,70.15,1
20090301|2008-12-30 14:30,30,70.25,70.55,70.25,70.55,6
20090301|2008-12-31 07:00,31,70.5,70.7,70.5,70.7,12
20090301|2008-12-31 07:30,31,70.7,71.2,70.5,71.2,17
20090301|2008-12-31 08:00,31,70.7,70.7,69.5,69.5,38
20090301|2008-12-31 08:30,31,69.5,70.65,69.5,70.65,53
20090301|2008-12-31 09:00,31,70.3,70.65,69.8,69.8,70
20090301|2008-12-31 09:30,31,69.75,70,69.7,69.7,26
20090301|2008-12-31 10:00,31,69.65,70.6,69.5,69.5,53
20090301|2008-12-31 10:30,31,70,70.5,68.1,68.5,163
20090301|2008-12-31 11:00,31,68.6,68.9,68.2,68.25,111
20090301|2008-12-31 11:30,31,68.35,69.4,68.3,68.5,59
20090301|2008-12-31 12:00,31,68.75,69.3,68.1,68.1,84
20090301|2008-12-31 12:30,31,68.6,69,68.15,68.15,139
20090301|2008-12-31 13:00,31,68.75,69.25,67.1,67.1,344
20090301|2008-12-31 13:30,31,67.95,68.95,67.95,68.95,35
20090301|2008-12-31 14:00,31,68.95,69.05,68.5,69.05,21
20090301|2008-12-31 14:30,31,69,69.35,69,69.05,6
20090301|2009-01-02 08:00,2,69.7,70.05,69.7,69.8,13
20090301|2009-01-02 08:30,2,69.8,69.8,69,69,56
20090301|2009-01-02 09:00,2,69.25,69.4,69,69.4,18
20090301|2009-01-02 09:30,2,69.4,69.4,68.5,68.5,77
20090301|2009-01-02 10:00,2,68.4,73.45,68.4,71.5,339
20090301|2009-01-02 10:30,2,71.55,71.75,71.1,71.4,41
20090301|2009-01-02 11:00,2,71.4,71.7,71.15,71.15,58
20090301|2009-01-02 11:30,2,71.3,71.3,71.2,71.3,11
20090301|2009-01-02 12:00,2,71.4,71.5,71.2,71.5,16
20090301|2009-01-02 12:30,2,71.5,71.5,71.2,71.5,40
20090301|2009-01-02 13:00,2,71.5,72.45,71.2,72.45,112
20090301|2009-01-02 13:30,2,72.15,72.15,71.2,71.8,81
20090301|2009-01-02 14:00,2,71.7,72.5,71.7,71.75,40
20090301|2009-01-02 14:30,2,72.25,72.25,72.25,72.25,3
20090301|2009-01-05 08:30,5,73,73,72.5,72.5,13
20090301|2009-01-05 09:00,5,72.75,74,72.25,73.85,146
20090301|2009-01-05 09:30,5,73.35,74.25,73.35,74,24
20090301|2009-01-05 10:00,5,74.25,75,74,74.6,199
20090301|2009-01-05 10:30,5,74.8,74.95,73.6,74.15,43
20090301|2009-01-05 11:00,5,74,74,72.9,73.2,64
20090301|2009-01-05 11:30,5,73.8,73.9,73.8,73.9,12
20090301|2009-01-05 12:00,5,73.8,74,73.5,73.65,39
20090301|2009-01-05 12:30,5,74,74.4,73.75,74.4,39
20090301|2009-01-05 13:00,5,74.1,74.9,74.1,74.55,38
20090301|2009-01-05 13:30,5,74.55,74.65,74.4,74.55,18
20090301|2009-01-05 14:00,5,74.6,74.7,74.6,74.7,4
20090301|2009-01-05 14:30,5,74.7,74.75,74.45,74.75,18
20090301|2009-01-06 07:00,6,74.75,76.15,74.75,76.05,69
20090301|2009-01-06 07:30,6,76.05,76.05,76.05,76.05,11
20090301|2009-01-06 08:00,6,75.8,75.9,75.5,75.9,6
20090301|2009-01-06 08:30,6,75.5,76.1,75.5,76.05,70
20090301|2009-01-06 09:00,6,76,76.3,76,76.3,43
20090301|2009-01-06 09:30,6,76.45,77.2,76.45,76.75,117
20090301|2009-01-06 10:00,6,77,77.35,76.6,76.95,388
20090301|2009-01-06 10:30,6,77.15,77.2,76.8,77.05,56
20090301|2009-01-06 11:00,6,76.95,76.95,76.15,76.2,103
20090301|2009-01-06 11:30,6,76.2,76.7,76.15,76.25,16
20090301|2009-01-06 12:00,6,76.4,76.7,76.25,76.4,36
20090301|2009-01-06 12:30,6,76.4,76.7,76.25,76.5,63
20090301|2009-01-06 13:00,6,76.55,76.75,76.3,76.75,159
20090301|2009-01-06 13:30,6,76.75,76.75,76.45,76.45,15
20090301|2009-01-06 14:00,6,76.55,76.7,76.55,76.7,2
20090301|2009-01-06 14:30,6,76.5,76.75,76.5,76.75,4
20090301|2009-01-07 07:00,7,76.9,76.9,76.5,76.9,11
20090301|2009-01-07 07:30,7,76.7,76.8,76.7,76.7,8
20090301|2009-01-07 08:00,7,76.85,76.85,76,76,13
20090301|2009-01-07 08:30,7,76.1,76.9,75.1,76.85,48
20090301|2009-01-07 09:00,7,76.7,78.1,76,77.55,118
20090301|2009-01-07 09:30,7,77.2,77.45,77,77.35,17
20090301|2009-01-07 10:00,7,77.5,77.7,76.55,77.2,86
20090301|2009-01-07 10:30,7,77.2,77.2,76.65,77.05,36
20090301|2009-01-07 11:00,7,77.1,77.1,76.7,76.75,46
20090301|2009-01-07 11:30,7,77.05,77.15,76.8,77.15,18
20090301|2009-01-07 12:00,7,77.1,77.8,77,77.45,898
20090301|2009-01-07 12:30,7,77.35,77.5,77.35,77.45,19
20090301|2009-01-07 13:00,7,77.45,78.95,77.45,78.7,192
20090301|2009-01-07 13:30,7,78.75,78.95,78.25,78.25,150
20090301|2009-01-07 14:00,7,77.85,77.85,77.25,77.4,20
20090301|2009-01-07 14:30,7,77.45,77.45,77.3,77.3,6
20090301|2009-01-08 07:00,8,78.25,78.4,76.4,77,135
20090301|2009-01-08 07:30,8,76.7,77.35,76.7,77.35,2
20090301|2009-01-08 08:00,8,77.4,77.4,77.05,77.05,23
20090301|2009-01-08 08:30,8,77,77.75,77,77.75,7
20090301|2009-01-08 09:00,8,77.15,78.05,77.1,77.95,12
20090301|2009-01-08 09:30,8,78,78.15,77.95,78.05,44
20090301|2009-01-08 10:00,8,78.05,78.2,77.5,77.9,64
20090301|2009-01-08 10:30,8,77.7,77.7,77.25,77.4,27
20090301|2009-01-08 11:00,8,77.55,77.6,77.45,77.45,8
20090301|2009-01-08 11:30,8,77.45,77.45,77.3,77.45,10
20090301|2009-01-08 12:00,8,77.5,78,77.5,78,24
20090301|2009-01-08 12:30,8,77.8,78,77.55,77.6,27
20090301|2009-01-08 13:00,8,77.65,77.65,77.35,77.4,46
20090301|2009-01-08 13:30,8,77.4,77.4,76.9,76.9,52
20090301|2009-01-08 14:00,8,77,77.65,76.95,76.95,13
20090301|2009-01-08 14:30,8,76.95,77.1,76.95,76.95,6
20090301|2009-01-09 07:00,9,77.55,78.25,76.85,78.25,75
20090301|2009-01-09 07:30,9,77.8,78.05,77.8,78,14
20090301|2009-01-09 08:00,9,77.75,78,77.75,77.9,5
20090301|2009-01-09 08:30,9,77.65,77.85,77.6,77.85,15
20090301|2009-01-09 09:00,9,77.9,77.9,77.5,77.7,10
20090301|2009-01-09 09:30,9,77.7,77.8,77.55,77.55,25
20090301|2009-01-09 10:00,9,77.5,77.9,77.35,77.8,83
20090301|2009-01-09 10:30,9,77.65,77.85,77.65,77.85,11
20090301|2009-01-09 11:00,9,77.75,77.8,77.75,77.8,11
20090301|2009-01-09 11:30,9,77.8,77.95,77.75,77.9,23
20090301|2009-01-09 12:00,9,77.8,77.9,77.25,77.3,47
20090301|2009-01-09 12:30,9,76.9,76.9,76.85,76.85,27
20090301|2009-01-09 13:00,9,76.75,77.25,76.55,77.15,50
20090301|2009-01-09 13:30,9,76.9,76.9,76.55,76.55,20
20090301|2009-01-09 14:00,9,76.85,77.05,76.6,76.6,9
20090301|2009-01-09 14:30,9,76.55,77.05,76.55,76.55,8
20090301|2009-01-12 07:00,12,77.45,78.05,77.25,77.95,82
20090301|2009-01-12 08:00,12,78,78.05,77.5,77.5,13
20090301|2009-01-12 08:30,12,78,78.75,77.25,77.25,149
20090301|2009-01-12 09:00,12,77.25,77.45,77.05,77.45,53
20090301|2009-01-12 09:30,12,77.5,77.5,77.3,77.3,2
20090301|2009-01-12 10:00,12,77.05,77.15,74.05,74.95,201
20090301|2009-01-12 10:30,12,75.05,75.65,75.05,75.4,20
20090301|2009-01-12 11:00,12,75.85,75.85,75.1,75.2,26
20090301|2009-01-12 11:30,12,75.4,75.4,75.35,75.35,11
20090301|2009-01-12 12:00,12,75.1,75.35,74.5,74.5,41
20090301|2009-01-12 12:30,12,74.5,74.65,74.2,74.3,34
20090301|2009-01-12 13:00,12,74.3,75.4,74.05,74.05,66
20090301|2009-01-12 13:30,12,74.2,74.4,73.5,74.3,68
20090301|2009-01-12 14:00,12,74.3,74.3,74,74,31
20090301|2009-01-13 07:00,13,74.05,74.1,73.55,74.05,13
20090301|2009-01-13 07:30,13,73.9,74.25,73.9,74.1,26
20090301|2009-01-13 08:00,13,73.75,73.75,73.2,73.5,26
20090301|2009-01-13 08:30,13,73.5,73.5,73.5,73.5,3
20090301|2009-01-13 09:00,13,73.5,73.75,73.5,73.65,8
20090301|2009-01-13 09:30,13,73.65,76.5,73.65,75.25,126
20090301|2009-01-13 10:00,13,75.25,75.25,73.65,75,57
20090301|2009-01-13 10:30,13,74.95,75.6,74.55,75,85
20090301|2009-01-13 11:00,13,75.2,75.2,74.8,74.9,13
20090301|2009-01-13 11:30,13,75,75.15,75,75,19
20090301|2009-01-13 12:00,13,74.95,75.2,74.95,75.2,14
20090301|2009-01-13 12:30,13,75.2,75.2,74.95,74.95,3
20090301|2009-01-13 13:00,13,75.4,75.6,75.25,75.55,69
20090301|2009-01-13 13:30,13,75.55,75.55,75.05,75.05,16
20090301|2009-01-13 14:00,13,75.55,75.65,75.5,75.65,11
20090301|2009-01-13 14:30,13,75.7,75.7,75.7,75.7,6
20090301|2009-01-14 07:00,14,76,76.4,76,76.4,13
20090301|2009-01-14 07:30,14,76.5,76.5,76.2,76.35,9
20090301|2009-01-14 08:00,14,76.1,76.1,75.7,75.7,4
20090301|2009-01-14 08:30,14,75.5,75.5,73.7,74.15,79
20090301|2009-01-14 09:00,14,74,74.5,74,74.5,31
20090301|2009-01-14 09:30,14,74.65,75,74.4,75,19
20090301|2009-01-14 10:00,14,75.1,76.1,75.05,75.2,59
20090301|2009-01-14 10:30,14,75.3,75.3,74.7,74.75,17
20090301|2009-01-14 11:00,14,74.65,74.65,74.4,74.65,12
20090301|2009-01-14 11:30,14,74.55,74.9,74.4,74.55,29
20090301|2009-01-14 12:00,14,74.5,74.85,74.4,74.45,17
20090301|2009-01-14 12:30,14,74.4,74.7,74,74,37
20090301|2009-01-14 13:00,14,74,74.2,73.9,74.05,59
20090301|2009-01-14 13:30,14,74.05,74.1,73.9,73.9,27
20090301|2009-01-14 14:00,14,73.8,74,73.7,73.95,28
20090301|2009-01-14 14:30,14,74,74.3,74,74.25,8
20090301|2009-01-15 07:00,15,74.5,74.5,74.2,74.2,10
20090301|2009-01-15 07:30,15,74.2,74.2,73.7,73.7,11
20090301|2009-01-15 08:00,15,73.55,73.55,72.5,72.65,82
20090301|2009-01-15 08:30,15,72.65,72.85,71.25,72.25,80
20090301|2009-01-15 09:00,15,72.3,72.5,71.75,72,25
20090301|2009-01-15 09:30,15,72.05,72.25,71.95,72,33
20090301|2009-01-15 10:00,15,72,72.05,71.5,71.7,109
20090301|2009-01-15 10:30,15,71.7,71.95,70.8,70.85,336
20090301|2009-01-15 11:00,15,70.8,71.25,70.6,70.75,246
20090301|2009-01-15 11:30,15,71.15,71.5,70.6,71.5,28
20090301|2009-01-15 12:00,15,71.5,71.5,70.95,70.95,83
20090301|2009-01-15 12:30,15,70.9,71.2,70.3,70.75,125
20090301|2009-01-15 13:00,15,70.8,71.25,70.1,70.85,114
20090301|2009-01-15 13:30,15,70.4,70.85,70.4,70.85,17
20090301|2009-01-15 14:00,15,70.75,71.15,70.75,70.8,55
20090301|2009-01-15 14:30,15,71.05,71.05,71.05,71.05,1
20090301|2009-01-16 07:00,16,70.9,72.75,70.9,72.2,19
20090301|2009-01-16 07:30,16,71.8,72.3,71.55,72.3,14
20090301|2009-01-16 08:00,16,72.45,72.5,72.3,72.45,15
20090301|2009-01-16 08:30,16,72.3,72.45,71.5,72.35,14
20090301|2009-01-16 09:00,16,72.2,72.2,71.95,72,5
20090301|2009-01-16 09:30,16,71.95,72.15,71.75,72.15,19
20090301|2009-01-16 10:00,16,72,72,71.15,71.15,34
20090301|2009-01-16 10:30,16,71.45,71.7,71.2,71.7,12
20090301|2009-01-16 11:00,16,71.5,71.85,71.5,71.85,13
20090301|2009-01-16 11:30,16,71.85,72.25,71.45,71.9,17
20090301|2009-01-16 12:00,16,71.5,71.9,71.5,71.9,11
20090301|2009-01-16 12:30,16,71.95,72,71.65,71.95,16
20090301|2009-01-16 13:00,16,71.95,72.3,71.75,72,46
20090301|2009-01-16 13:30,16,72,72,71.5,71.75,16
20090301|2009-01-16 14:00,16,71.7,71.85,71.55,71.85,20
20090301|2009-01-16 14:30,16,72,72,71.55,71.55,16
20090301|2009-01-20 07:00,20,72.8,72.8,71.8,72,24
20090301|2009-01-20 07:30,20,72.15,72.15,71.75,71.75,5
20090301|2009-01-20 08:00,20,71.75,71.75,71.1,71.25,23
20090301|2009-01-20 08:30,20,71.25,71.8,71.25,71.8,7
20090301|2009-01-20 09:00,20,71.9,73.3,71.75,71.75,142
20090301|2009-01-20 09:30,20,72.4,72.6,72.15,72.35,11
20090301|2009-01-20 10:00,20,72.3,72.65,72.05,72.1,28
20090301|2009-01-20 10:30,20,72.15,72.15,71.5,71.7,20
20090301|2009-01-20 11:00,20,72,72.7,72,72.3,38
20090301|2009-01-20 11:30,20,72.3,72.35,72.3,72.3,46
20090301|2009-01-20 12:00,20,72.5,72.8,72.5,72.6,27
20090301|2009-01-20 12:30,20,72.85,72.9,72.5,72.5,23
20090301|2009-01-20 13:00,20,72.5,72.6,72,72.3,72
20090301|2009-01-20 13:30,20,72,72.1,71.75,71.95,31
20090301|2009-01-20 14:00,20,72.05,72.5,72,72.5,61
20090301|2009-01-20 14:30,20,72.25,72.5,72.25,72.4,12
20090301|2009-01-21 07:00,21,73.05,73.75,73,73.65,56
20090301|2009-01-21 07:30,21,73.7,73.9,73.5,73.8,52
20090301|2009-01-21 08:00,21,73.8,74,73.65,73.8,68
20090301|2009-01-21 08:30,21,74,75,74,75,143
20090301|2009-01-21 09:00,21,75.2,75.2,74.85,74.85,39
20090301|2009-01-21 09:30,21,75.2,75.25,74.6,74.85,28
20090301|2009-01-21 10:00,21,74.65,74.65,73.6,74,78
20090301|2009-01-21 10:30,21,74,74.8,74,74.7,101
20090301|2009-01-21 11:00,21,74.7,75.1,74.7,75,108
20090301|2009-01-21 11:30,21,75,75,74.25,74.45,87
20090301|2009-01-21 12:00,21,74.5,74.85,74.5,74.5,59
20090301|2009-01-21 12:30,21,74.5,75,74.4,74.7,65
20090301|2009-01-21 13:00,21,74.6,74.85,74.4,74.85,79
20090301|2009-01-21 13:30,21,74.85,74.9,74.5,74.5,81
20090301|2009-01-21 14:00,21,74.75,74.75,74.6,74.65,15
20090301|2009-01-21 14:30,21,74.6,74.6,74.1,74.5,37
20090301|2009-01-22 07:00,22,75.25,78.9,74.65,78,274
20090301|2009-01-22 07:30,22,78,78,76.8,76.8,77
20090301|2009-01-22 08:00,22,76.8,76.85,76.4,76.5,65
20090301|2009-01-22 08:30,22,77.15,77.2,76.65,77.2,8
20090301|2009-01-22 09:00,22,76.8,76.8,76.6,76.7,15
20090301|2009-01-22 09:30,22,76.7,76.8,76,76.35,46
20090301|2009-01-22 10:00,22,76.4,76.4,75.5,75.5,71
20090301|2009-01-22 10:30,22,75.35,76,75.35,75.75,15
20090301|2009-01-22 11:00,22,75.9,75.95,75.55,75.95,27
20090301|2009-01-22 11:30,22,75.8,75.9,75.55,75.8,14
20090301|2009-01-22 12:00,22,75.85,75.85,75.45,75.45,9
20090301|2009-01-22 12:30,22,75.5,76.1,75.3,76.1,46
20090301|2009-01-22 13:00,22,76.05,76.2,75.5,75.75,107
20090301|2009-01-22 13:30,22,75.55,75.55,75.3,75.4,35
20090301|2009-01-22 14:00,22,75.5,75.5,75.35,75.35,5
20090301|2009-01-22 14:30,22,75.25,75.25,74.5,74.5,38
20090301|2009-01-23 07:00,23,75.25,76,74.5,75.5,312
20090301|2009-01-23 07:30,23,75.55,75.55,74.85,75.15,12
20090301|2009-01-23 08:00,23,75.15,75.65,75.15,75.6,24
20090301|2009-01-23 08:30,23,75.6,75.6,74.95,75,16
20090301|2009-01-23 09:00,23,75.25,75.25,74,74,40
20090301|2009-01-23 09:30,23,74.15,75.4,73.6,75.4,21
20090301|2009-01-23 10:00,23,75.5,75.5,74.4,75.1,29
20090301|2009-01-23 10:30,23,75,75,74.2,74.25,10
20090301|2009-01-23 11:00,23,74.25,74.3,74.05,74.3,70
20090301|2009-01-23 11:30,23,74.3,74.65,74.1,74.6,21
20090301|2009-01-23 12:00,23,74.65,75,74.5,75,9
20090301|2009-01-23 12:30,23,74.75,75.45,74.75,75.1,26
20090301|2009-01-23 13:00,23,74.7,75,74.65,74.75,36
20090301|2009-01-23 13:30,23,74.85,74.85,74.65,74.65,19
20090301|2009-01-23 14:00,23,74.85,75.25,74.8,75.25,35
20090301|2009-01-23 14:30,23,75.4,75.45,75.25,75.25,3
20090301|2009-01-26 07:00,26,75.5,76.25,75.5,76.1,29
20090301|2009-01-26 07:30,26,76.1,76.1,76,76,2
20090301|2009-01-26 08:00,26,75.95,76.25,75.95,76.25,26
20090301|2009-01-26 08:30,26,76.25,76.25,75.85,76,4
20090301|2009-01-26 09:00,26,76.25,76.25,75.5,75.5,13
20090301|2009-01-26 09:30,26,75.9,75.9,75.5,75.75,12
20090301|2009-01-26 10:00,26,75.85,75.9,75.25,75.25,42
20090301|2009-01-26 10:30,26,75.2,75.45,75.2,75.45,6
20090301|2009-01-26 11:00,26,75.6,75.65,75.55,75.55,10
20090301|2009-01-26 11:30,26,75.55,75.65,75.55,75.65,4
20090301|2009-01-26 12:00,26,75.5,75.65,75.35,75.35,10
20090301|2009-01-26 12:30,26,75.35,75.35,75.25,75.25,18
20090301|2009-01-26 13:00,26,75.25,75.3,75,75.3,8
20090301|2009-01-26 13:30,26,75,75.3,74.8,75,45
20090301|2009-01-26 14:30,26,75.35,75.35,75.35,75.35,1
20090301|2009-01-27 07:00,27,75.85,75.85,75.15,75.15,12
20090301|2009-01-27 07:30,27,75,75.25,73.65,74.3,76
20090301|2009-01-27 08:00,27,74.45,74.7,74.45,74.7,15
20090301|2009-01-27 08:30,27,74.4,74.6,74.4,74.6,7
20090301|2009-01-27 09:00,27,74.6,74.65,74.6,74.65,25
20090301|2009-01-27 09:30,27,74.3,74.55,74.25,74.5,27
20090301|2009-01-27 10:00,27,74.1,74.1,73.65,73.65,62
20090301|2009-01-27 10:30,27,73.6,73.9,73.6,73.75,166
20090301|2009-01-27 11:00,27,73.75,74.2,73.65,74.2,27
20090301|2009-01-27 11:30,27,74,74.15,73.9,73.95,14
20090301|2009-01-27 12:00,27,74.1,74.1,73.85,73.85,11
20090301|2009-01-27 12:30,27,73.7,73.7,73.6,73.65,10
20090301|2009-01-27 13:00,27,73.65,74,73.6,73.8,125
20090301|2009-01-27 13:30,27,73.8,74,73.8,74,10
20090301|2009-01-27 14:00,27,74,74,74,74,1
20090301|2009-01-27 14:30,27,74,74,73.65,73.65,11
20090301|2009-01-28 07:00,28,73.2,73.2,72.25,72.95,22
20090301|2009-01-28 07:30,28,72.9,74.2,72.9,73.5,95
20090301|2009-01-28 08:00,28,73.65,73.65,73.3,73.3,14
20090301|2009-01-28 08:30,28,73.65,74.4,73.65,74.15,14
20090301|2009-01-28 09:00,28,73.9,74.15,73.7,73.7,7
20090301|2009-01-28 09:30,28,73.75,74.15,73.7,74.15,20
20090301|2009-01-28 10:00,28,73.8,74.15,73.7,73.7,33
20090301|2009-01-28 10:30,28,73.75,73.95,72.95,73.7,118
20090301|2009-01-28 11:00,28,73.5,73.5,73.15,73.25,36
20090301|2009-01-28 11:30,28,73.25,73.35,73,73,34
20090301|2009-01-28 12:00,28,72.95,73,70.85,71.25,421
20090301|2009-01-28 12:30,28,71.25,72,70.6,71.25,238
20090301|2009-01-28 13:00,28,71.45,71.8,71.25,71.25,109
20090301|2009-01-28 13:30,28,71.25,71.45,71.25,71.45,44
20090301|2009-01-28 14:00,28,71.35,71.35,71.35,71.35,1
20090301|2009-01-28 14:30,28,71.25,71.25,71.25,71.25,1
20090301|2009-01-29 07:00,29,71.85,72.45,71.8,72.35,54
20090301|2009-01-29 07:30,29,72.45,72.45,72.25,72.25,58
20090301|2009-01-29 08:00,29,72.25,72.6,72,72.6,35
20090301|2009-01-29 08:30,29,72.35,72.4,72.15,72.3,21
20090301|2009-01-29 09:00,29,72.2,72.55,72.2,72.55,39
20090301|2009-01-29 09:30,29,72.25,72.45,72.05,72.25,48
20090301|2009-01-29 10:00,29,72.25,72.25,72.15,72.2,28
20090301|2009-01-29 10:30,29,72.2,72.5,72.15,72.25,68
20090301|2009-01-29 11:00,29,72.25,72.3,72.2,72.25,10
20090301|2009-01-29 11:30,29,72.4,72.4,72.2,72.4,28
20090301|2009-01-29 12:00,29,72.2,72.4,72.2,72.4,11
20090301|2009-01-29 12:30,29,72.3,72.5,72.2,72.2,34
20090301|2009-01-29 13:00,29,72.2,72.35,72.2,72.3,141
20090301|2009-01-29 13:30,29,72.3,72.45,72.3,72.3,22
20090301|2009-01-29 14:00,29,72.3,72.4,72.3,72.35,19
20090301|2009-01-30 07:00,30,72.35,72.75,71.3,72.65,27
20090301|2009-01-30 07:30,30,72.55,72.6,72.55,72.6,4
20090301|2009-01-30 08:00,30,72.3,72.55,72.25,72.55,4
20090301|2009-01-30 08:30,30,72.65,72.65,72.35,72.65,5
20090301|2009-01-30 09:00,30,72.65,72.7,72.4,72.7,4
20090301|2009-01-30 09:30,30,72.65,72.65,72.55,72.55,10
20090301|2009-01-30 10:00,30,72.25,72.55,72.25,72.55,45
20090301|2009-01-30 10:30,30,72.75,72.75,72.45,72.65,85
20090301|2009-01-30 11:00,30,72.65,72.65,72.5,72.6,11
20090301|2009-01-30 11:30,30,72.75,72.75,72.5,72.5,9
20090301|2009-01-30 12:00,30,72.5,72.6,72.4,72.6,23
20090301|2009-01-30 12:30,30,72.55,72.6,72.4,72.5,69
20090301|2009-01-30 13:00,30,72.65,72.65,72.1,72.1,51
20090301|2009-01-30 13:30,30,72.25,72.5,72.2,72.2,10
20090301|2009-01-30 14:00,30,72.15,72.2,71.9,72.2,31
20090301|2009-01-30 14:30,30,72.15,72.15,72,72,6
20090301|2009-02-02 07:00,2,72.5,72.5,70.8,70.8,51
20090301|2009-02-02 07:30,2,70.75,70.75,70.75,70.75,5
20090301|2009-02-02 08:00,2,71.3,71.9,71.3,71.9,44
20090301|2009-02-02 08:30,2,72.2,72.7,71.9,72.65,38
20090301|2009-02-02 09:00,2,72.65,72.65,72.4,72.55,29
20090301|2009-02-02 09:30,2,72.45,72.6,72,72.6,34
20090301|2009-02-02 10:00,2,72.6,73.15,71.85,72.05,168
20090301|2009-02-02 10:30,2,72.05,72.05,72,72,4
20090301|2009-02-02 11:00,2,72,72,71,71,104
20090301|2009-02-02 11:30,2,71.5,71.5,71.25,71.35,44
20090301|2009-02-02 12:00,2,71.4,71.4,71.35,71.35,3
20090301|2009-02-02 12:30,2,71.4,71.95,71.4,71.5,37
20090301|2009-02-02 13:00,2,71.5,71.75,71.2,71.3,116
20090301|2009-02-02 13:30,2,71.3,71.7,71.3,71.6,25
20090301|2009-02-02 14:00,2,71.7,71.85,71.7,71.7,34
20090301|2009-02-02 14:30,2,71.55,71.75,71.55,71.75,20
20090301|2009-02-03 07:00,3,71.05,72.7,71.05,72.7,27
20090301|2009-02-03 07:30,3,72.7,72.7,72.5,72.5,4
20090301|2009-02-03 08:00,3,72.3,72.7,72.3,72.7,10
20090301|2009-02-03 08:30,3,72.7,72.75,72.55,72.75,20
20090301|2009-02-03 09:00,3,72.8,73.8,72.8,73.6,93
20090301|2009-02-03 09:30,3,73.6,73.6,73,73.4,42
20090301|2009-02-03 10:00,3,73.15,73.6,72.5,72.5,168
20090301|2009-02-03 10:30,3,72.6,73,72.2,73,66
20090301|2009-02-03 11:00,3,72.95,73.1,72.6,72.6,22
20090301|2009-02-03 11:30,3,72.4,72.7,72.35,72.55,9
20090301|2009-02-03 12:00,3,72.65,72.7,72.4,72.7,11
20090301|2009-02-03 12:30,3,72.7,72.9,72.5,72.55,22
20090301|2009-02-03 13:00,3,72.55,73,72.35,72.35,75
20090301|2009-02-03 13:30,3,72.7,72.8,72.4,72.45,10
20090301|2009-02-03 14:00,3,72.75,72.75,72.45,72.45,10
20090301|2009-02-03 14:30,3,72.7,72.8,72.7,72.8,9
20090301|2009-02-04 07:00,4,73.2,74.6,73.05,74.6,147
20090301|2009-02-04 07:30,4,74.5,74.9,73.95,74,46
20090301|2009-02-04 08:00,4,74,74.2,73.8,74.2,35
20090301|2009-02-04 08:30,4,74.25,74.4,73.75,74.4,28
20090301|2009-02-04 09:00,4,74.05,74.3,73.95,74.25,30
20090301|2009-02-04 09:30,4,74.2,74.25,74,74.2,11
20090301|2009-02-04 10:00,4,74.25,74.45,73.9,74.3,45
20090301|2009-02-04 10:30,4,74.4,76.2,74.4,75.85,235
20090301|2009-02-04 11:00,4,75.9,76.15,75,75.05,235
20090301|2009-02-04 11:30,4,75,75.7,74.95,75.35,112
20090301|2009-02-04 12:00,4,75.5,76,75.3,76,224
20090301|2009-02-04 12:30,4,75.7,76.05,75.4,75.45,54
20090301|2009-02-04 13:00,4,75.4,75.6,75.25,75.6,56
20090301|2009-02-04 13:30,4,75.35,75.35,74.95,74.95,72
20090301|2009-02-04 14:00,4,75.15,75.15,74.75,74.75,45
20090301|2009-02-04 14:30,4,74.9,75,74.25,74.25,52
20090301|2009-02-05 07:00,5,72.75,72.75,70.15,72,164
20090301|2009-02-05 07:30,5,72.05,72.35,71.8,72.1,42
20090301|2009-02-05 08:00,5,72.1,72.5,72.1,72.45,71
20090301|2009-02-05 08:30,5,72.5,72.5,72.2,72.3,39
20090301|2009-02-05 09:00,5,72.4,72.55,72.4,72.5,74
20090301|2009-02-05 09:30,5,72.45,72.45,70.95,71.5,90
20090301|2009-02-05 10:00,5,70.9,70.9,70.3,70.6,214
20090301|2009-02-05 10:30,5,70.6,70.65,70.25,70.4,154
20090301|2009-02-05 11:00,5,70.5,70.5,69.2,69.2,301
20090301|2009-02-05 11:30,5,69.4,69.9,69.25,69.75,121
20090301|2009-02-05 12:00,5,69.75,69.85,68.75,69.25,322
20090301|2009-02-05 12:30,5,69.3,69.35,68.75,68.9,78
20090301|2009-02-05 13:00,5,69.2,69.25,68.95,69.2,144
20090301|2009-02-05 13:30,5,69.2,69.85,69.15,69.6,44
20090301|2009-02-05 14:00,5,69.6,69.75,69.6,69.75,9
20090301|2009-02-05 14:30,5,69.75,69.8,69.35,69.5,32
20090301|2009-02-06 07:00,6,69.35,70.05,69.25,70.05,22
20090301|2009-02-06 07:30,6,69.95,70.3,69.5,69.5,55
20090301|2009-02-06 08:00,6,69.8,70.1,69.55,69.55,22
20090301|2009-02-06 08:30,6,69.85,69.95,69.55,69.55,14
20090301|2009-02-06 09:00,6,69.8,69.85,69.65,69.8,8
20090301|2009-02-06 09:30,6,69.85,69.85,69.7,69.7,3
20090301|2009-02-06 10:00,6,69.65,69.75,69.4,69.7,35
20090301|2009-02-06 10:30,6,69.65,69.65,69.55,69.6,19
20090301|2009-02-06 11:00,6,69.6,69.7,69.55,69.6,38
20090301|2009-02-06 11:30,6,69.6,70.1,69.6,69.95,112
20090301|2009-02-06 12:00,6,70.05,70.05,69.75,69.75,13
20090301|2009-02-06 12:30,6,69.7,69.7,69.4,69.6,47
20090301|2009-02-06 13:00,6,69.6,69.65,68.4,68.4,158
20090301|2009-02-06 13:30,6,69.05,70,69,69.75,136
20090301|2009-02-06 14:00,6,69.75,69.75,69.5,69.5,22
20090301|2009-02-06 14:30,6,69.55,69.55,69.45,69.45,4
20090301|2009-02-09 07:00,9,69,70.2,69,69.9,22
20090301|2009-02-09 07:30,9,70.1,70.2,69.9,70.2,10
20090301|2009-02-09 08:00,9,70.05,70.2,70,70.2,13
20090301|2009-02-09 08:30,9,69.8,69.8,69.75,69.75,3
20090301|2009-02-09 09:00,9,69.75,69.75,69.25,69.25,18
20090301|2009-02-09 09:30,9,69.25,69.5,68.95,69.3,46
20090301|2009-02-09 10:00,9,69.1,69.6,69.05,69.6,65
20090301|2009-02-09 10:30,9,70.05,70.9,70.05,70.8,112
20090301|2009-02-09 11:00,9,70.75,70.8,70.65,70.75,51
20090301|2009-02-09 11:30,9,70.5,70.65,70.4,70.6,25
20090301|2009-02-09 12:00,9,70.6,70.95,70.6,70.85,97
20090301|2009-02-09 12:30,9,70.85,70.9,70.55,70.65,60
20090301|2009-02-09 13:00,9,70.65,70.8,70.4,70.75,106
20090301|2009-02-09 13:30,9,70.6,70.75,70.4,70.6,20
20090301|2009-02-09 14:00,9,70.65,70.8,70.65,70.8,12
20090301|2009-02-09 14:30,9,70.8,70.8,70.5,70.5,5
20090301|2009-02-10 07:00,10,70.75,70.75,70.25,70.25,9
20090301|2009-02-10 07:30,10,70.75,70.9,70.35,70.8,12
20090301|2009-02-10 08:00,10,71,71.25,71,71.25,8
20090301|2009-02-10 08:30,10,71,72.25,70.85,71.7,168
20090301|2009-02-10 09:00,10,71.9,72,71.85,71.9,36
20090301|2009-02-10 09:30,10,71.85,71.85,71.5,71.5,11
20090301|2009-02-10 10:00,10,71.35,71.4,70.8,70.8,62
20090301|2009-02-10 10:30,10,70.75,70.8,70.65,70.7,29
20090301|2009-02-10 11:00,10,70.7,70.7,69.5,69.5,47
20090301|2009-02-10 11:30,10,69.7,69.7,69.3,69.3,65
20090301|2009-02-10 12:00,10,69.25,69.3,69.05,69.3,16
20090301|2009-02-10 12:30,10,69.45,69.6,69.4,69.4,13
20090301|2009-02-10 13:00,10,69.6,69.8,69.45,69.75,18
20090301|2009-02-10 13:30,10,69.8,69.8,69.35,69.35,22
20090301|2009-02-10 14:00,10,69.45,69.45,69.35,69.4,12
20090301|2009-02-10 14:30,10,69.35,69.35,69.35,69.35,1
20090301|2009-02-11 07:00,11,69.35,69.9,69.3,69.3,47
20090301|2009-02-11 07:30,11,69.3,69.6,69.3,69.35,13
20090301|2009-02-11 08:00,11,69.3,69.4,69.2,69.4,11
20090301|2009-02-11 08:30,11,69.2,69.6,69.1,69.6,21
20090301|2009-02-11 09:00,11,69.25,69.4,69.05,69.05,15
20090301|2009-02-11 09:30,11,69.1,69.15,69.1,69.15,3
20090301|2009-02-11 10:00,11,69.15,69.15,68.95,68.95,26
20090301|2009-02-11 10:30,11,69.1,69.15,68.8,69,39
20090301|2009-02-11 11:00,11,69,69.05,68.8,69,53
20090301|2009-02-11 11:30,11,68.9,69.1,68.9,68.95,23
20090301|2009-02-11 12:00,11,68.95,68.95,68.5,68.65,82
20090301|2009-02-11 12:30,11,68.55,69,68.55,68.85,37
20090301|2009-02-11 13:00,11,69,69.55,68.55,69.55,123
20090301|2009-02-11 13:30,11,69.6,70.25,69.5,69.5,135
20090301|2009-02-11 14:00,11,69.5,69.5,69.3,69.3,10
20090301|2009-02-11 14:30,11,69.15,69.15,69.15,69.15,2
20090301|2009-02-12 07:00,12,69.3,69.75,69.3,69.35,36
20090301|2009-02-12 08:00,12,69.35,69.35,69.35,69.35,1
20090301|2009-02-12 08:30,12,69.35,69.35,69.35,69.35,1
20090301|2009-02-12 09:00,12,69.35,69.35,68.6,68.7,50
20090301|2009-02-12 09:30,12,68.95,68.95,68.45,68.45,40
20090301|2009-02-12 10:00,12,68.65,68.65,67.55,67.65,281
20090301|2009-02-12 10:30,12,67.75,68.15,67.75,67.9,45
20090301|2009-02-12 11:00,12,67.8,68.6,67.7,68.6,77
20090301|2009-02-12 11:30,12,68.6,68.95,68.6,68.95,60
20090301|2009-02-12 12:00,12,68.75,68.9,68.4,68.85,18
20090301|2009-02-12 12:30,12,68.9,68.9,68.65,68.7,13
20090301|2009-02-12 13:00,12,68.65,68.8,68.3,68.55,80
20090301|2009-02-12 13:30,12,68.55,68.65,68.35,68.45,19
20090301|2009-02-12 14:00,12,68.5,68.5,68.4,68.4,15
20090301|2009-02-12 14:30,12,68.4,68.6,68.3,68.6,14
20090301|2009-02-13 07:00,13,68.5,68.8,67.55,68,61
20090301|2009-02-13 07:30,13,68.1,68.6,68.1,68.6,5
20090301|2009-02-13 08:00,13,68.7,68.7,68.7,68.7,1
20090301|2009-02-13 09:00,13,68.5,68.5,68,68,4
20090301|2009-02-13 09:30,13,68.25,68.35,68,68.35,5
20090301|2009-02-13 10:00,13,68,68.3,67.85,67.95,19
20090301|2009-02-13 10:30,13,67.95,68.15,67.95,68.1,18
20090301|2009-02-13 11:00,13,68.05,69,68.05,69,68
20090301|2009-02-13 11:30,13,69,69.05,68.7,68.7,31
20090301|2009-02-13 12:00,13,68.4,68.4,68.15,68.15,13
20090301|2009-02-13 12:30,13,68.35,68.5,68.15,68.2,27
20090301|2009-02-13 13:00,13,68.15,68.15,67.6,68.1,149
20090301|2009-02-13 13:30,13,68,68.15,67.75,68.15,25
20090301|2009-02-13 14:00,13,68,68,68,68,1
20090301|2009-02-13 14:30,13,67.85,68,67.8,67.8,18
20090301|2009-02-17 07:00,17,68,68,67.8,67.85,9
20090301|2009-02-17 07:30,17,67.85,67.95,67.6,67.95,23
20090301|2009-02-17 08:00,17,68,68.2,68,68.2,9
20090301|2009-02-17 08:30,17,67.85,67.85,67.55,67.6,55
20090301|2009-02-17 09:00,17,67.6,67.6,67.3,67.45,45
20090301|2009-02-17 09:30,17,67.4,67.45,65.7,65.7,56
20090301|2009-02-17 10:00,17,65.7,66.2,64.6,64.95,276
20090301|2009-02-17 10:30,17,64.95,65.75,64.8,65.65,272
20090301|2009-02-17 11:00,17,65.6,66.15,65.6,66.15,47
20090301|2009-02-17 11:30,17,66.15,66.2,66.05,66.05,16
20090301|2009-02-17 12:00,17,66.2,66.25,66.05,66.2,6
20090301|2009-02-17 12:30,17,66.2,66.2,65.8,65.8,23
20090301|2009-02-17 13:00,17,65.8,66.4,65.8,66.4,55
20090301|2009-02-17 13:30,17,66.4,66.4,65.7,65.85,49
20090301|2009-02-17 14:00,17,66.1,66.15,65.9,65.9,33
20090301|2009-02-17 14:30,17,65.95,66,65.75,66,6
20090301|2009-02-18 07:00,18,66,66,65.4,65.55,11
20090301|2009-02-18 07:30,18,65.85,66.05,65.85,65.95,10
20090301|2009-02-18 08:00,18,65.75,65.75,65.6,65.6,9
20090301|2009-02-18 08:30,18,65.6,66,65.6,65.9,15
20090301|2009-02-18 09:00,18,65.9,66.05,65.9,66,21
20090301|2009-02-18 09:30,18,65.95,65.95,65.4,65.6,51
20090301|2009-02-18 10:00,18,65.85,66,65.25,65.25,333
20090301|2009-02-18 10:30,18,65.25,65.3,65.25,65.25,49
20090301|2009-02-18 11:00,18,65.4,66.45,65.25,66.45,60
20090301|2009-02-18 11:30,18,66.15,66.5,65.65,66.5,35
20090301|2009-02-18 12:00,18,66.5,66.5,66,66.15,12
20090301|2009-02-18 12:30,18,66,66.2,66,66.05,42
20090301|2009-02-18 13:00,18,66,66.35,66,66.35,91
20090301|2009-02-18 13:30,18,66.3,66.3,65.55,65.55,43
20090301|2009-02-18 14:00,18,65.45,65.75,65.3,65.75,16
20090301|2009-02-18 14:30,18,65.75,65.75,65.75,65.75,2
20090301|2009-02-19 07:00,19,65.45,65.5,65.25,65.5,38
20090301|2009-02-19 07:30,19,65.5,66.15,65.5,65.75,25
20090301|2009-02-19 08:00,19,65.5,65.7,65.3,65.7,13
20090301|2009-02-19 08:30,19,65.5,65.5,65.5,65.5,4
20090301|2009-02-19 09:00,19,65.5,65.65,65.5,65.65,14
20090301|2009-02-19 09:30,19,65.65,65.95,65.35,65.95,38
20090301|2009-02-19 10:00,19,66,67.1,65.8,67.1,111
20090301|2009-02-19 10:30,19,66.8,66.8,66.35,66.7,64
20090301|2009-02-19 11:00,19,66.55,67.35,66.55,67.15,41
20090301|2009-02-19 11:30,19,67.15,67.95,66.95,67.9,88
20090301|2009-02-19 12:00,19,67.65,67.65,67.35,67.35,12
20090301|2009-02-19 12:30,19,67.25,67.4,67.25,67.3,26
20090301|2009-02-19 13:00,19,67.4,67.6,67.35,67.35,41
20090301|2009-02-19 13:30,19,67.5,67.5,67.4,67.4,15
20090301|2009-02-19 14:00,19,67.4,67.4,67.25,67.4,27
20090301|2009-02-19 14:30,19,67.3,67.4,67.15,67.2,6
20090301|2009-02-20 07:00,20,67.4,67.4,66.25,66.4,9
20090301|2009-02-20 07:30,20,66.4,66.4,66.4,66.4,1
20090301|2009-02-20 08:00,20,66.5,67,66.5,66.95,25
20090301|2009-02-20 09:00,20,66.4,67,66.3,66.75,37
20090301|2009-02-20 09:30,20,66.25,66.25,66.25,66.25,1
20090301|2009-02-20 10:00,20,66.4,67,66.25,66.85,37
20090301|2009-02-20 10:30,20,66.85,67.5,66.85,67.5,49
20090301|2009-02-20 11:00,20,67.15,67.5,67.15,67.5,21
20090301|2009-02-20 11:30,20,67.2,67.65,67,67.15,46
20090301|2009-02-20 12:00,20,67.05,67.25,67,67,23
20090301|2009-02-20 12:30,20,66.95,67,66.65,66.65,13
20090301|2009-02-20 13:00,20,66.65,66.8,66.65,66.7,92
20090301|2009-02-20 13:30,20,66.8,66.8,65.95,65.95,38
20090301|2009-02-20 14:00,20,66.3,66.3,66,66.05,11
20090301|2009-02-20 14:30,20,66.75,66.95,66.45,66.45,10
20090301|2009-02-23 07:00,23,66.7,66.7,66.25,66.25,4
20090301|2009-02-23 07:30,23,66.5,66.5,66.35,66.35,7
20090301|2009-02-23 08:00,23,66,66.2,65.25,65.8,58
20090301|2009-02-23 08:30,23,65.8,65.8,65.35,65.35,15
20090301|2009-02-23 09:00,23,65.8,66.2,65.25,66.15,25
20090301|2009-02-23 09:30,23,66.2,66.2,65.75,65.75,4
20090301|2009-02-23 10:00,23,66,66.5,65.8,66.2,34
20090301|2009-02-23 10:30,23,65.8,66.6,65.75,66.55,35
20090301|2009-02-23 11:00,23,66.55,67.15,66.4,67.15,48
20090301|2009-02-23 11:30,23,67.1,67.55,67.1,67.55,32
20090301|2009-02-23 12:00,23,67.65,68.4,67.65,68,95
20090301|2009-02-23 12:30,23,68.25,68.7,68.15,68.6,59
20090301|2009-02-23 13:00,23,68.15,68.5,67.5,68.5,14
20090301|2009-02-23 13:30,23,68,68.2,67.6,68.2,20
20090301|2009-02-23 14:00,23,67.65,67.65,67.3,67.3,17
20090301|2009-02-24 07:00,24,68.3,68.3,67.5,68.3,7
20090301|2009-02-24 07:30,24,67.5,67.9,67.05,67.05,11
20090301|2009-02-24 08:00,24,67.05,67.3,67.05,67.05,4
20090301|2009-02-24 08:30,24,67,67,67,67,4
20090301|2009-02-24 09:00,24,67.3,67.7,67.3,67.5,29
20090301|2009-02-24 09:30,24,67.55,67.7,67.55,67.7,8
20090301|2009-02-24 10:00,24,67.95,68,67.5,67.7,13
20090301|2009-02-24 10:30,24,67.8,68.85,67.7,68.85,68
20090301|2009-02-24 11:00,24,68.7,69.7,68.5,69,64
20090301|2009-02-24 11:30,24,69.05,69.05,69,69,9
20090301|2009-02-24 12:00,24,69,69.1,69,69.05,10
20090301|2009-02-24 12:30,24,69,69.25,68.7,69.25,30
20090301|2009-02-24 13:00,24,69,69.15,68.95,69.15,30
20090301|2009-02-24 13:30,24,69.15,69.3,69.1,69.3,13
20090301|2009-02-24 14:00,24,69.15,69.5,69.15,69.5,18
20090301|2009-02-24 14:30,24,69.2,69.2,69.15,69.15,2
20090301|2009-02-25 07:00,25,69.1,69.8,68.55,69.75,26
20090301|2009-02-25 08:00,25,69.75,69.75,69.45,69.45,5
20090301|2009-02-25 08:30,25,69.65,69.7,69.65,69.65,7
20090301|2009-02-25 09:00,25,69.5,69.6,69.4,69.4,12
20090301|2009-02-25 09:30,25,69.4,69.85,69.4,69.75,50
20090301|2009-02-25 10:00,25,69.8,70.15,69.7,69.75,118
20090301|2009-02-25 10:30,25,69.5,69.55,69.15,69.15,22
20090301|2009-02-25 11:30,25,69.35,69.45,69.3,69.45,3
20090301|2009-02-25 12:00,25,69.4,69.4,69.3,69.4,4
20090301|2009-02-25 12:30,25,69,69.2,69,69,11
20090301|2009-02-25 13:00,25,69,69.2,69,69.2,26
20090301|2009-02-25 13:30,25,69,69,69,69,1
20090301|2009-02-25 14:30,25,68.8,68.8,68.8,68.8,1
20090301|2009-02-26 07:00,26,68.8,68.8,67.5,68,9
20090301|2009-02-26 07:30,26,68,68,68,68,2
20090301|2009-02-26 08:00,26,67.75,67.85,67.75,67.8,8
20090301|2009-02-26 08:30,26,67.85,68.3,67.85,68.3,5
20090301|2009-02-26 09:00,26,68,68.25,68,68.25,4
20090301|2009-02-26 09:30,26,68.2,68.6,68.2,68.6,20
20090301|2009-02-26 10:00,26,68.45,68.6,68.2,68.5,21
20090301|2009-02-26 10:30,26,68.6,69.3,68.6,69.3,29
20090301|2009-02-26 11:00,26,69.2,69.6,69.1,69.55,34
20090301|2009-02-26 11:30,26,69,69.45,69,69.45,10
20090301|2009-02-26 12:00,26,69.3,69.35,69.15,69.3,21
20090301|2009-02-26 12:30,26,69.05,69.2,69,69.2,34
20090301|2009-02-26 13:00,26,69.25,69.55,68.7,68.7,52
20090301|2009-02-26 13:30,26,69.15,69.3,69.1,69.1,16
20090301|2009-02-26 14:00,26,69,69.05,69,69.05,5
20090301|2009-02-27 07:00,27,69.25,70,69.25,69.95,46
20090301|2009-02-27 07:30,27,69.5,69.8,69.5,69.8,3
20090301|2009-02-27 08:00,27,69.9,69.9,69.7,69.7,4
20090301|2009-02-27 09:00,27,69.5,69.5,68.65,68.8,3
20090301|2009-02-27 09:30,27,68.5,68.75,68.1,68.75,9
20090301|2009-02-27 10:00,27,68.8,69.45,68.4,68.4,20
20090301|2009-02-27 10:30,27,69.2,69.2,68.6,69,17
20090301|2009-02-27 11:00,27,68.6,68.6,66.75,67.95,29
20090301|2009-02-27 11:30,27,67.7,68.45,67.1,68.45,19
20090301|2009-02-27 12:00,27,68.25,69.15,67.9,69.15,67
20090301|2009-02-27 12:30,27,68.7,69.2,68.5,68.5,28
20090301|2009-02-27 13:00,27,68.65,69.5,68.1,69.5,56
20090301|2009-02-27 13:30,27,69.35,69.75,69.35,69.65,7
20090301|2009-02-27 14:00,27,69.95,70.7,69.95,70.7,4
20090301|2009-03-02 07:00,2,69.5,69.6,69.5,69.6,3
20090301|2009-03-02 07:30,2,69.5,69.5,69.5,69.5,2
20090301|2009-03-02 09:30,2,71,71.6,71,71.3,14
20090301|2009-03-02 10:30,2,71.3,71.3,71.3,71.3,1
20090301|2009-03-02 11:30,2,71,71,68.6,68.6,5
20090301|2009-03-02 12:00,2,68.6,69.75,68.6,69.75,8
20090301|2009-03-02 13:00,2,70,70,68.95,68.95,6
20090301|2009-03-02 14:00,2,68.6,69.5,68.6,69.5,9
20090301|2009-03-03 10:00,3,70.7,70.7,70.7,70.7,1
20090301|2009-03-03 11:00,3,69.5,69.5,69.5,69.5,2
20090301|2009-03-03 11:30,3,70.9,70.9,70.9,70.9,3
20090301|2009-03-04 07:00,4,71.55,71.55,71.55,71.55,2
20090301|2009-03-04 09:00,4,71.2,71.2,71.2,71.2,1
20090301|2009-03-04 11:30,4,71.5,71.6,71.5,71.6,3
20090301|2009-03-04 12:30,4,70.5,71,70.5,71,2
20090301|2009-03-04 14:30,4,69.5,69.5,69.5,69.5,1
20090301|2009-03-05 07:30,5,69.5,69.5,69.5,69.5,2
20090301|2009-03-05 09:00,5,69.5,69.5,69.5,69.5,1
20090301|2009-03-05 10:30,5,69.25,69.25,69.25,69.25,1
20090301|2009-03-05 11:00,5,68.95,68.95,68.9,68.9,2
20090301|2009-03-05 11:30,5,69.25,73.5,69.25,73.5,47
20090301|2009-03-05 12:00,5,73.5,73.5,73.5,73.5,10
20090301|2009-03-06 07:00,6,73.5,73.5,73.5,73.5,35
20090301|2009-03-06 13:30,6,70.05,70.05,70.05,70.05,1
20090301|2009-03-10 08:00,10,75.9,75.9,75.9,75.9,2
20090301|2009-03-10 12:00,10,71.35,71.35,71.35,71.35,1
20090501|2008-05-05 12:30,5,136.5,136.5,136.5,136.5,0
20090501|2008-05-06 12:30,6,137.45,137.45,137.45,137.45,0
20090501|2008-05-07 12:30,7,138,138,138,138,0
20090501|2008-05-08 12:30,8,136.45,136.45,136.45,136.45,0
20090501|2008-05-09 12:30,9,137.55,137.55,137.55,137.55,0
20090501|2008-05-12 06:00,12,140,140,140,140,0
20090501|2008-05-12 16:00,12,132,132,132,132,0
20090501|2008-05-13 12:30,13,129.3,129.3,129.3,129.3,0
20090501|2008-05-14 12:30,14,128.9,128.9,128.9,128.9,0
20090501|2008-05-15 14:00,15,127.95,127.95,127.95,127.95,0
20090501|2008-05-16 09:30,16,127,127,127,127,0
20090501|2008-05-16 16:30,16,125.6,125.6,125.6,125.6,0
20090501|2008-05-19 12:30,19,125.15,125.15,125.15,125.15,0
20090501|2008-05-20 12:30,20,123.95,123.95,123.95,123.95,0
20090501|2008-05-21 12:30,21,123.6,123.6,123.6,123.6,0
20090501|2008-05-22 09:30,22,123,123,123,123,0
20090501|2008-05-22 16:30,22,122.45,122.45,122.45,122.45,0
20090501|2008-05-23 11:30,23,120,120,120,120,0
20090501|2008-05-23 16:00,23,123.45,123.45,123.45,123.45,0
20090501|2008-05-26 13:00,26,123.45,123.45,123.45,123.45,0
20090501|2008-05-27 12:30,27,123.6,123.6,123.6,123.6,0
20090501|2008-05-28 09:00,28,122.5,122.5,122.5,122.5,0
20090501|2008-05-28 11:00,28,122.5,122.5,122.5,122.5,0
20090501|2008-05-28 16:00,28,122.5,122.5,122.5,122.5,0
20090501|2008-05-29 12:30,29,121.2,121.2,121.2,121.2,0
20090501|2008-05-30 12:30,30,125.15,125.15,125.15,125.15,0
20090501|2008-06-02 12:30,2,125,125,125,125,0
20090501|2008-06-03 11:30,3,128,128,128,128,0
20090501|2008-06-03 16:30,3,127.3,127.3,127.3,127.3,0
20090501|2008-06-04 12:30,4,127.05,127.05,127.05,127.05,0
20090501|2008-06-05 12:30,5,129.1,129.1,129.1,129.1,0
20090501|2008-06-06 10:00,6,131.75,131.75,131.75,131.75,0
20090501|2008-06-06 16:30,6,131.6,131.6,131.6,131.6,0
20090501|2008-06-09 09:30,9,131.7,131.7,131.7,131.7,0
20090501|2008-06-09 16:30,9,129.4,129.4,129.4,129.4,0
20090501|2008-06-10 13:00,10,130.7,130.7,130.7,130.7,0
20090501|2008-06-11 12:30,11,129.55,129.55,129.55,129.55,0
20090501|2008-06-12 12:30,12,129,129,129,129,0
20090501|2008-06-13 12:30,13,127.6,127.6,127.6,127.6,0
20090501|2008-06-16 12:30,16,127.3,127.3,127.3,127.3,0
20090501|2008-06-17 10:00,17,127.6,127.7,127.6,127.7,0
20090501|2008-06-17 16:00,17,130,130,130,130,0
20090501|2008-06-18 12:30,18,127.4,127.4,127.4,127.4,0
20090501|2008-06-19 08:30,19,127.25,127.25,127.25,127.25,0
20090501|2008-06-19 16:30,19,123.1,123.1,123.1,123.1,0
20090501|2008-06-20 12:30,20,125.9,125.9,125.9,125.9,0
20090501|2008-06-23 11:00,23,126.8,126.8,126.8,126.8,0
20090501|2008-06-23 12:30,23,126.25,126.25,126,126,0
20090501|2008-06-23 16:30,23,126.35,126.35,126.35,126.35,0
20090501|2008-06-24 07:30,24,126.5,126.5,126.5,126.5,0
20090501|2008-06-24 16:30,24,126.5,126.5,126.5,126.5,0
20090501|2008-06-25 12:30,25,125.5,125.5,125.5,125.5,0
20090501|2008-06-26 08:30,26,126.75,126.75,126.75,126.75,0
20090501|2008-06-26 16:30,26,126.05,126.05,126.05,126.05,0
20090501|2008-06-27 11:30,27,126.75,126.75,126.75,126.75,0
20090501|2008-06-27 12:30,27,126.75,126.75,126.75,126.75,0
20090501|2008-06-27 16:00,27,126.75,126.75,126.75,126.75,0
20090501|2008-06-30 12:30,30,134,134,134,134,0
20090501|2008-07-01 07:00,1,136.45,136.45,136.4,136.4,0
20090501|2008-07-01 11:30,1,139.5,139.5,139.5,139.5,0
20090501|2008-07-02 10:00,2,139.2,139.2,138.85,138.85,0
20090501|2008-07-02 16:30,2,141.05,141.05,141.05,141.05,0
20090501|2008-07-03 12:30,3,141.55,141.55,141.55,141.55,0
20090501|2008-07-04 12:30,4,141.55,141.55,141.55,141.55,0
20090501|2008-07-07 13:00,7,141.5,141.5,141.5,141.5,0
20090501|2008-07-08 13:00,8,138.2,138.2,138.2,138.2,0
20090501|2008-07-09 12:30,9,140.8,140.8,140.8,140.8,0
20090501|2008-07-10 12:30,10,141.75,141.75,141.75,141.75,0
20090501|2008-07-11 12:30,11,134.7,134.7,134.7,134.7,0
20090501|2008-07-11 16:30,11,135.75,135.75,135.75,135.75,0
20090501|2008-07-14 10:00,14,138.5,138.5,138.5,138.5,0
20090501|2008-07-14 16:30,14,139.6,139.6,139.6,139.6,0
20090501|2008-07-15 12:30,15,136.5,136.5,136.5,136.5,0
20090501|2008-07-16 10:00,16,136,136,136,136,0
20090501|2008-07-16 16:30,16,135.6,135.6,135.6,135.6,0
20090501|2008-07-17 12:30,17,137,137,137,137,0
20090501|2008-07-18 12:30,18,138.65,138.65,138.65,138.65,0
20090501|2008-07-21 12:30,21,139.8,139.8,139.8,139.8,0
20090501|2008-07-22 13:00,22,136.25,136.25,136.25,136.25,0
20090501|2008-07-23 10:00,23,136.75,136.75,135.75,135.75,0
20090501|2008-07-23 11:00,23,136.5,136.75,136.5,136.75,0
20090501|2008-07-23 12:30,23,135.6,135.6,135.6,135.6,0
20090501|2008-07-23 13:30,23,135.6,135.6,135.6,135.6,0
20090501|2008-07-23 17:00,24,135.85,135.85,135.85,135.85,0
20090501|2008-07-24 09:00,24,134.75,134.75,131.5,131.5,0
20090501|2008-07-24 16:30,24,128.15,128.15,128.15,128.15,0
20090501|2008-07-25 06:00,25,125.9,125.9,125.9,125.9,0
20090501|2008-07-25 16:30,25,126.5,126.5,126.5,126.5,0
20090501|2008-07-28 08:00,28,127,127,126.75,126.75,0
20090501|2008-07-28 16:30,28,125.55,125.55,125.55,125.55,0
20090501|2008-07-29 08:30,29,125,125,125,125,0
20090501|2008-07-29 16:30,29,123.25,123.25,123.25,123.25,0
20090501|2008-07-30 12:00,30,122.25,122.25,122.25,122.25,0
20090501|2008-07-30 16:30,30,122.25,122.25,122.25,122.25,0
20090501|2008-07-31 12:30,31,121,121,121,121,0
20090501|2008-07-31 16:00,31,121.35,121.35,121.35,121.35,0
20090501|2008-08-01 12:30,1,118.35,118.35,118.35,118.35,0
20090501|2008-08-04 12:30,4,115.25,115.25,115.25,115.25,0
20090501|2008-08-05 11:30,5,112.7,112.7,112.7,112.7,0
20090501|2008-08-06 11:00,6,113,113,113,113,0
20090501|2008-08-07 09:30,7,114.75,114.75,114.75,114.75,0
20090501|2008-08-08 06:00,8,114,114,113.3,113.3,0
20090501|2008-08-08 06:30,8,113.7,113.7,113.7,113.7,0
20090501|2008-08-08 07:00,8,113.7,113.7,113.7,113.7,0
20090501|2008-08-08 08:00,8,113.4,113.4,113.4,113.4,0
20090501|2008-08-08 09:30,8,113.3,113.75,113.15,113.75,0
20090501|2008-08-11 12:30,11,112.95,112.95,112.95,112.95,0
20090501|2008-08-12 08:00,12,116.75,116.9,116.7,116.9,0
20090501|2008-08-12 08:30,12,117,117,117,117,0
20090501|2008-08-12 12:30,12,116.25,116.25,116.25,116.25,0
20090501|2008-08-13 10:30,13,118.55,118.55,118.35,118.4,0
20090501|2008-08-13 11:30,13,118.55,118.55,118.55,118.55,0
20090501|2008-08-14 10:30,14,119.7,119.7,119.7,119.7,0
20090501|2008-08-14 11:00,14,119.5,119.5,119,119.25,0
20090501|2008-08-14 11:30,14,119,119.05,118.55,119.05,0
20090501|2008-08-14 12:00,14,118.55,118.55,118.55,118.55,0
20090501|2008-08-15 09:30,15,117.7,117.7,116.7,116.7,0
20090501|2008-08-15 10:00,15,117.2,117.2,117.1,117.1,0
20090501|2008-08-15 10:30,15,116.9,116.9,116.7,116.7,0
20090501|2008-08-15 11:30,15,116.7,116.7,116.7,116.7,0
20090501|2008-08-15 12:30,15,116.7,116.7,116.7,116.7,0
20090501|2008-08-18 09:00,18,118.75,118.75,118.75,118.75,0
20090501|2008-08-18 09:30,18,118.2,118.5,118,118.5,0
20090501|2008-08-18 10:30,18,118.45,118.45,118.45,118.45,0
20090501|2008-08-18 11:00,18,119.4,119.4,119.4,119.4,0
20090501|2008-08-18 12:00,18,119.3,119.3,119.3,119.3,0
20090501|2008-08-19 09:30,19,116.85,116.85,116.85,116.85,0
20090501|2008-08-19 10:00,19,116.6,116.6,116.3,116.3,0
20090501|2008-08-19 11:30,19,116,116,116,116,0
20090501|2008-08-19 12:00,19,115.5,115.85,115,115,0
20090501|2008-08-20 12:30,20,116.8,116.8,116.8,116.8,0
20090501|2008-08-21 07:30,21,117.8,117.8,117.8,117.8,0
20090501|2008-08-21 08:30,21,117.8,117.8,117.8,117.8,0
20090501|2008-08-21 09:00,21,117.8,117.8,117.8,117.8,0
20090501|2008-08-22 12:00,22,118,118,118,118,0
20090501|2008-08-22 13:30,22,118,118,118,118,0
20090501|2008-08-25 08:00,25,119.25,119.25,119.25,119.25,0
20090501|2008-08-25 12:30,25,119.5,119.5,119.5,119.5,0
20090501|2008-08-25 13:00,25,119.5,119.5,119.5,119.5,0
20090501|2008-08-26 07:30,26,121.15,121.4,121.15,121.4,0
20090501|2008-08-26 09:00,26,125,125,125,125,0
20090501|2008-08-26 10:00,26,123.35,123.35,122.9,122.9,0
20090501|2008-08-26 12:30,26,123.65,123.65,123.65,123.65,0
20090501|2008-08-26 13:00,26,122.9,122.9,122.9,122.9,0
20090501|2008-08-27 08:30,27,124,124,124,124,0
20090501|2008-08-28 10:30,28,125.6,125.6,125.6,125.6,0
20090501|2008-08-28 11:00,28,125,125,125,125,0
20090501|2008-08-28 11:30,28,124.5,124.5,123.5,123.5,0
20090501|2008-08-28 12:00,28,123.55,123.55,122.6,122.6,0
20090501|2008-08-29 11:00,29,125.55,125.55,125.55,125.55,0
20090501|2008-09-02 09:00,2,117,117,117,117,0
20090501|2008-09-02 09:30,2,116.75,116.75,116.75,116.75,0
20090501|2008-09-02 10:00,2,116.75,116.75,116.5,116.75,0
20090501|2008-09-02 10:30,2,117,117,116,116,0
20090501|2008-09-02 11:00,2,116,116,116,116,0
20090501|2008-09-02 12:30,2,116.75,116.75,116.75,116.75,0
20090501|2008-09-02 13:00,2,116.5,116.5,116.5,116.5,0
20090501|2008-09-03 09:30,3,117.25,117.25,117.25,117.25,0
20090501|2008-09-03 10:00,3,117.25,117.25,117.25,117.25,0
20090501|2008-09-03 11:00,3,117.2,117.25,117.2,117.25,0
20090501|2008-09-03 11:30,3,116.5,116.5,116.4,116.4,0
20090501|2008-09-03 12:00,3,116.9,116.9,116.9,116.9,0
20090501|2008-09-04 09:00,4,119.1,119.1,119.1,119.1,0
20090501|2008-09-04 09:30,4,119.95,119.95,119.65,119.65,0
20090501|2008-09-04 10:00,4,119.65,119.65,119.65,119.65,0
20090501|2008-09-04 10:30,4,120,120,120,120,0
20090501|2008-09-04 11:00,4,119.9,119.9,119.8,119.8,0
20090501|2008-09-04 12:00,4,119.6,119.6,119.6,119.6,0
20090501|2008-09-04 13:00,4,120.4,120.4,120.4,120.4,0
20090501|2008-09-04 13:30,4,121,121,121,121,0
20090501|2008-09-05 07:30,5,125,125.25,125,125.25,0
20090501|2008-09-05 09:30,5,125,125,125,125,0
20090501|2008-09-05 12:30,5,122.5,122.5,122.5,122.5,0
20090501|2008-09-08 12:30,8,113.55,113.55,113.55,113.55,0
20090501|2008-09-09 07:30,9,105,105,105,105,0
20090501|2008-09-09 08:30,9,105.25,105.25,105.25,105.25,0
20090501|2008-09-09 12:00,9,107.25,107.25,106.3,106.3,0
20090501|2008-09-10 07:30,10,106.7,106.7,106.3,106.3,0
20090501|2008-09-10 08:00,10,106.35,106.9,106.35,106.9,0
20090501|2008-09-10 10:30,10,106.5,106.5,106,106,0
20090501|2008-09-11 12:30,11,107.3,107.3,107.3,107.3,0
20090501|2008-09-12 08:00,12,107.25,107.25,107.25,107.25,0
20090501|2008-09-12 08:30,12,107.45,107.45,107.45,107.45,0
20090501|2008-09-12 09:30,12,107.25,107.25,107.25,107.25,0
20090501|2008-09-12 10:00,12,107.25,107.25,107.25,107.25,0
20090501|2008-09-12 10:30,12,107.15,107.2,107.15,107.2,0
20090501|2008-09-12 11:00,12,107.25,107.25,107.25,107.25,0
20090501|2008-09-12 11:30,12,107.25,107.25,107.25,107.25,0
20090501|2008-09-12 12:00,12,107.25,107.25,107.1,107.1,0
20090501|2008-09-12 12:30,12,107.1,107.1,107.1,107.1,0
20090501|2008-09-12 13:30,12,107.1,107.1,107.1,107.1,0
20090501|2008-09-15 06:00,15,105,105,105,105,0
20090501|2008-09-15 08:00,15,105.9,105.9,105.9,105.9,0
20090501|2008-09-15 08:30,15,106,106,106,106,0
20090501|2008-09-15 09:00,15,107.25,107.25,107,107,0
20090501|2008-09-15 11:00,15,107,107,107,107,0
20090501|2008-09-15 11:30,15,107,107,107,107,0
20090501|2008-09-15 13:00,15,107,107,106.9,106.9,0
20090501|2008-09-15 14:00,15,107.1,107.1,107,107,0
20090501|2008-09-16 06:00,16,106.5,106.7,106.25,106.25,0
20090501|2008-09-16 06:30,16,105.7,105.7,105.7,105.7,0
20090501|2008-09-16 07:00,16,105.75,106,105.75,106,0
20090501|2008-09-16 09:00,16,105.6,105.6,105.6,105.6,0
20090501|2008-09-16 09:30,16,105.6,105.6,105.6,105.6,0
20090501|2008-09-16 10:00,16,105.25,105.25,105.25,105.25,0
20090501|2008-09-16 10:30,16,105.25,105.25,105.25,105.25,0
20090501|2008-09-16 13:00,16,103.65,103.8,103.65,103.8,0
20090501|2008-09-16 14:00,16,103.8,103.8,103.8,103.8,0
20090501|2008-09-17 13:00,17,103.55,103.55,103.55,103.55,0
20090501|2008-09-18 07:30,18,104.55,104.55,103,103,0
20090501|2008-09-18 09:00,18,104,104,104,104,0
20090501|2008-09-18 10:00,18,102.5,102.5,102.5,102.5,0
20090501|2008-09-18 10:30,18,102,102,102,102,0
20090501|2008-09-18 11:00,18,101.7,101.7,101.6,101.6,0
20090501|2008-09-18 11:30,18,100.9,100.9,99.75,99.75,0
20090501|2008-09-19 09:30,19,100,100,100,100,0
20090501|2008-09-19 10:00,19,99.95,100,99.95,100,0
20090501|2008-09-19 12:30,19,101.75,101.75,101.75,101.75,0
20090501|2008-09-22 06:00,22,103.15,104.15,103.15,104.15,0
20090501|2008-09-22 07:00,22,102.4,102.8,102.4,102.8,0
20090501|2008-09-22 08:30,22,101.9,102.65,101.9,102.65,0
20090501|2008-09-22 09:30,22,102.75,102.75,102.75,102.75,0
20090501|2008-09-22 10:00,22,102.85,103,102.75,102.75,0
20090501|2008-09-22 12:00,22,103.4,103.75,103.35,103.5,0
20090501|2008-09-23 08:00,23,104,104,104,104,0
20090501|2008-09-24 06:30,24,103.75,103.75,103.75,103.75,0
20090501|2008-09-24 09:00,24,103.75,103.75,103.75,103.75,0
20090501|2008-09-24 10:30,24,103.9,103.9,103.85,103.85,0
20090501|2008-09-24 11:00,24,103.5,103.5,103.5,103.5,0
20090501|2008-09-24 12:00,24,103.5,103.5,103.5,103.5,0
20090501|2008-09-25 12:30,25,102.2,102.2,102.2,102.2,0
20090501|2008-09-26 12:30,26,101.2,101.2,101.2,101.2,0
20090501|2008-09-29 08:00,29,99,99,99,99,0
20090501|2008-09-29 09:00,29,99,99,99,99,0
20090501|2008-09-29 10:30,29,98.75,98.75,98.75,98.75,0
20090501|2008-09-29 11:30,29,98,98,98,98,0
20090501|2008-09-29 12:30,29,98,98.35,98,98.35,0
20090501|2008-09-29 13:30,29,97.4,97.4,97.4,97.4,0
20090501|2008-09-30 07:00,30,97.55,97.55,97.25,97.25,0
20090501|2008-09-30 08:30,30,97.25,98.45,97.25,98.45,0
20090501|2008-09-30 10:00,30,98.25,98.25,98.25,98.25,0
20090501|2008-09-30 11:00,30,98.75,98.75,98.75,98.75,0
20090501|2008-10-01 13:00,1,97.8,97.8,97.8,97.8,0
20090501|2008-10-02 08:30,2,92.2,92.35,92.2,92.2,0
20090501|2008-10-02 09:00,2,91.75,91.75,91.75,91.75,0
20090501|2008-10-02 09:30,2,91.3,91.3,91.3,91.3,0
20090501|2008-10-02 10:00,2,91.25,91.25,91.25,91.25,0
20090501|2008-10-02 13:00,2,92,92,92,92,0
20090501|2008-10-03 10:30,3,93.55,93.55,93.55,93.55,0
20090501|2008-10-03 12:00,3,92.75,93.45,92.75,93.45,0
20090501|2008-10-03 12:30,3,93.25,93.25,93.25,93.25,0
20090501|2008-10-03 13:00,3,93.65,93.65,93.65,93.65,0
20090501|2008-10-06 06:30,6,92.75,92.75,92.75,92.75,0
20090501|2008-10-06 07:30,6,92.75,92.75,92.75,92.75,0
20090501|2008-10-06 08:00,6,92.5,92.5,92.5,92.5,0
20090501|2008-10-06 09:00,6,92.05,92.05,92.05,92.05,0
20090501|2008-10-06 09:30,6,92.15,92.15,92.05,92.05,0
20090501|2008-10-06 10:00,6,92.6,92.6,92.6,92.6,0
20090501|2008-10-06 10:30,6,92.6,92.6,92.6,92.6,0
20090501|2008-10-06 11:00,6,92.6,92.6,92.5,92.5,0
20090501|2008-10-06 11:30,6,92.5,92.5,92.3,92.3,0
20090501|2008-10-06 12:00,6,92.55,92.95,92.55,92.95,0
20090501|2008-10-06 13:30,6,93,93,93,93,0
20090501|2008-10-07 07:00,7,93,93,93,93,0
20090501|2008-10-07 07:30,7,93,93,93,93,0
20090501|2008-10-07 08:00,7,93.6,93.6,93.6,93.6,0
20090501|2008-10-07 09:00,7,94,94,94,94,0
20090501|2008-10-07 10:00,7,94.65,94.65,94.65,94.65,0
20090501|2008-10-07 10:30,7,95,95,95,95,0
20090501|2008-10-07 12:00,7,94.8,94.8,94.6,94.6,0
20090501|2008-10-08 09:30,8,95,95,95,95,0
20090501|2008-10-08 13:30,8,94.45,94.45,94.45,94.45,0
20090501|2008-10-08 14:00,8,94.45,94.45,94.45,94.45,0
20090501|2008-10-09 07:30,9,94.25,94.25,94.25,94.25,0
20090501|2008-10-09 09:00,9,94.5,94.5,94.5,94.5,0
20090501|2008-10-09 09:30,9,94.5,94.5,94.5,94.5,0
20090501|2008-10-09 10:00,9,94.9,94.9,94.9,94.9,0
20090501|2008-10-09 10:30,9,94.9,94.9,94.9,94.9,0
20090501|2008-10-09 11:00,9,94.5,95,94.5,95,0
20090501|2008-10-09 11:30,9,94.5,94.5,93.9,94,0
20090501|2008-10-10 07:00,10,90.6,90.6,90.5,90.5,0
20090501|2008-10-10 07:30,10,90.4,90.4,88.05,88.05,0
20090501|2008-10-10 08:00,10,86.25,86.25,86,86,0
20090501|2008-10-10 08:30,10,88.05,88.05,87.1,87.1,0
20090501|2008-10-10 09:00,10,87.1,87.1,87.1,87.1,0
20090501|2008-10-10 10:00,10,88.05,88.05,88.05,88.05,0
20090501|2008-10-13 12:30,13,89.5,89.5,89.5,89.5,0
20090501|2008-10-14 11:00,14,91.05,91.05,91.05,91.05,0
20090501|2008-10-14 12:00,14,92.65,92.8,92.65,92.8,0
20090501|2008-10-14 12:30,14,92.7,92.85,92.7,92.85,0
20090501|2008-10-14 13:00,14,92.85,93.15,92.85,93.15,0
20090501|2008-10-15 07:00,15,91.25,91.6,91.25,91.6,0
20090501|2008-10-15 08:00,15,90.5,91,90.5,90.5,0
20090501|2008-10-15 08:30,15,90.5,90.5,90.5,90.5,0
20090501|2008-10-15 09:00,15,90.3,90.3,90.3,90.3,0
20090501|2008-10-15 09:30,15,90.95,90.95,90.95,90.95,0
20090501|2008-10-15 10:00,15,90.2,90.2,90.2,90.2,0
20090501|2008-10-15 12:00,15,90.85,90.85,90.75,90.75,0
20090501|2008-10-15 13:00,15,90.35,90.35,90.35,90.35,0
20090501|2008-10-16 06:00,16,90.1,90.1,89.9,89.9,0
20090501|2008-10-16 08:30,16,90.35,90.35,90.35,90.35,0
20090501|2008-10-16 09:00,16,90.5,90.5,90.5,90.5,0
20090501|2008-10-16 12:30,16,91.65,91.65,91.65,91.65,0
20090501|2008-10-16 14:00,16,92.25,92.25,92.25,92.25,0
20090501|2008-10-17 12:00,17,94.25,94.25,94.25,94.25,0
20090501|2008-10-17 13:00,17,95.95,95.95,95.95,95.95,0
20090501|2008-10-17 13:30,17,95.6,95.6,95.6,95.6,0
20090501|2008-10-20 09:30,20,95.9,95.9,95.9,95.9,0
20090501|2008-10-20 12:00,20,96.5,96.7,96.5,96.7,0
20090501|2008-10-20 12:30,20,96.15,96.15,96.15,96.15,0
20090501|2008-10-21 11:30,21,97.25,97.25,97.25,97.25,0
20090501|2008-10-21 12:30,21,96.65,96.65,96.65,96.65,0
20090501|2008-10-22 07:30,22,95.7,95.7,95.7,95.7,0
20090501|2008-10-22 09:00,22,96,96,96,96,0
20090501|2008-10-22 10:00,22,97.5,97.5,97.5,97.5,0
20090501|2008-10-22 12:00,22,97.6,97.6,97.6,97.6,0
20090501|2008-10-23 07:00,23,97,97,97,97,0
20090501|2008-10-23 08:00,23,96.5,96.5,96.5,96.5,0
20090501|2008-10-23 11:30,23,96.5,96.5,96.15,96.15,0
20090501|2008-10-23 13:00,23,95.75,95.75,95.75,95.75,0
20090501|2008-10-24 07:00,24,91.2,91.2,91.2,91.2,0
20090501|2008-10-24 10:30,24,92.5,92.5,92.5,92.5,0
20090501|2008-10-27 06:00,27,89.9,89.9,89.9,89.9,0
20090501|2008-10-27 06:30,27,89.7,89.7,89.6,89.6,0
20090501|2008-10-27 09:00,27,91,91,91,91,0
20090501|2008-10-27 10:00,27,91.5,91.5,91.5,91.5,0
20090501|2008-10-27 11:30,27,92,92,91.75,91.75,0
20090501|2008-10-27 12:00,27,91.45,91.45,91.45,91.45,0
20090501|2008-10-27 12:30,27,91,91,90.5,90.5,0
20090501|2008-10-28 07:00,28,91.4,91.4,90.9,90.9,0
20090501|2008-10-28 09:00,28,90.7,90.7,90.7,90.7,0
20090501|2008-10-28 10:30,28,91.4,91.4,91.4,91.4,0
20090501|2008-10-29 09:00,29,89.75,89.75,89.75,89.75,0
20090501|2008-10-29 12:00,29,89.75,89.75,89.65,89.65,0
20090501|2008-10-29 14:00,29,91.2,91.2,91.2,91.2,0
20090501|2008-10-30 07:30,30,93.9,93.9,93.9,93.9,0
20090501|2008-10-30 12:30,30,91.7,91.7,91.7,91.7,0
20090501|2008-10-31 07:30,31,91,91,91,91,0
20090501|2008-10-31 08:30,31,89.5,89.5,89,89,0
20090501|2008-10-31 11:00,31,89.2,89.2,88.25,88.6,0
20090501|2008-10-31 11:30,31,88.3,88.6,88.3,88.6,0
20090501|2008-10-31 12:00,31,88.6,88.6,88.25,88.25,0
20090501|2008-10-31 13:30,31,88.5,88.5,88.5,88.5,0
20090501|2008-10-31 14:00,31,88.5,88.5,88.5,88.5,0
20090501|2008-11-03 10:30,3,91,91,91,91,2
20090501|2008-11-04 11:00,4,90.45,90.45,90.45,90.45,5
20090501|2008-11-04 13:30,4,90.8,90.8,90.8,90.8,1
20090501|2008-11-05 09:30,5,92.45,92.45,92.45,92.45,2
20090501|2008-11-05 10:00,5,92,92,92,92,2
20090501|2008-11-05 10:30,5,92.9,92.9,92.9,92.9,1
20090501|2008-11-05 11:30,5,93.8,94,93.8,94,6
20090501|2008-11-05 13:30,5,93.1,93.1,93.1,93.1,1
20090501|2008-11-06 10:30,6,93.2,93.2,93.2,93.2,1
20090501|2008-11-06 13:00,6,93.1,93.1,92.9,92.9,4
20090501|2008-11-06 13:30,6,92.6,92.6,92.6,92.6,1
20090501|2008-11-06 15:00,6,93.05,93.05,93.05,93.05,1
20090501|2008-11-07 08:30,7,91.6,91.6,91.6,91.6,1
20090501|2008-11-07 10:00,7,90.9,90.9,90.9,90.9,1
20090501|2008-11-07 10:30,7,91.85,91.85,91.85,91.85,1
20090501|2008-11-11 09:00,11,92,92,92,92,16
20090501|2008-11-11 10:00,11,90.65,90.65,90.65,90.65,2
20090501|2008-11-11 11:30,11,90.75,90.75,90.75,90.75,1
20090501|2008-11-11 14:00,11,91,91,91,91,1
20090501|2008-11-12 10:00,12,90.05,90.05,90.05,90.05,1
20090501|2008-11-12 11:00,12,90,90,90,90,1
20090501|2008-11-12 12:00,12,92,92,92,92,1
20090501|2008-11-13 10:00,13,91.6,91.6,91.6,91.6,5
20090501|2008-11-13 14:30,13,91.4,91.4,91.4,91.4,2
20090501|2008-11-14 13:00,14,90.65,90.75,90.65,90.75,5
20090501|2008-11-14 13:30,14,90.75,90.75,90.75,90.75,5
20090501|2008-11-17 10:00,17,91,91,91,91,1
20090501|2008-11-17 11:00,17,90.2,90.2,89,89,13
20090501|2008-11-17 11:30,17,87.8,87.8,87.5,87.55,4
20090501|2008-11-17 12:00,17,87.5,87.5,87.5,87.5,1
20090501|2008-11-17 12:30,17,87.5,87.5,87.5,87.5,1
20090501|2008-11-17 13:00,17,87.5,87.5,87.5,87.5,1
20090501|2008-11-18 10:30,18,86.5,86.5,86.5,86.5,2
20090501|2008-11-18 11:30,18,86.75,86.8,86,86,119
20090501|2008-11-18 12:00,18,86,86,86,86,41
20090501|2008-11-18 13:00,18,85.25,85.25,85.25,85.25,2
20090501|2008-11-19 10:00,19,84.7,85.05,84.7,84.95,4
20090501|2008-11-19 11:00,19,84.95,84.95,84.95,84.95,2
20090501|2008-11-19 11:30,19,84.8,84.8,84.8,84.8,3
20090501|2008-11-19 12:30,19,84.9,84.9,84.7,84.7,5
20090501|2008-11-20 11:00,20,84.8,84.8,84.4,84.4,12
20090501|2008-11-20 13:00,20,84.9,84.9,84.9,84.9,1
20090501|2008-11-20 14:00,20,84.2,84.2,84.2,84.2,2
20090501|2008-11-21 09:00,21,85.1,85.1,85.1,85.1,3
20090501|2008-11-21 11:30,21,85.1,85.1,85.1,85.1,18
20090501|2008-11-21 13:00,21,85.1,85.1,85.1,85.1,19
20090501|2008-11-21 13:30,21,85.1,85.1,85.1,85.1,1
20090501|2008-11-21 14:00,21,85.1,85.1,85.1,85.1,16
20090501|2008-11-21 14:30,21,84.8,84.8,84.75,84.75,5
20090501|2008-11-24 10:30,24,86.5,86.5,86.4,86.4,6
20090501|2008-11-24 13:30,24,85.1,85.1,85.1,85.1,2
20090501|2008-11-24 14:00,24,85.3,85.35,85.3,85.35,3
20090501|2008-11-25 14:30,25,85.75,85.75,85.75,85.75,1
20090501|2008-11-26 10:30,26,84.9,84.9,84.9,84.9,1
20090501|2008-11-26 12:30,26,85.35,85.35,85.35,85.35,3
20090501|2008-11-26 13:00,26,85.35,85.35,85.35,85.35,9
20090501|2008-11-28 10:00,28,84.15,84.15,84,84,3
20090501|2008-11-28 11:30,28,83,83,83,83,2
20090501|2008-11-28 12:30,28,83.6,83.6,83.6,83.6,17
20090501|2008-12-01 07:00,1,80.95,80.95,80.95,80.95,2
20090501|2008-12-01 10:00,1,81.45,81.45,81.45,81.45,1
20090501|2008-12-01 12:00,1,81,81,81,81,2
20090501|2008-12-01 13:00,1,80.25,80.25,79.8,79.8,3
20090501|2008-12-02 08:00,2,81.95,81.95,81.95,81.95,4
20090501|2008-12-02 09:00,2,81.35,81.35,81.35,81.35,1
20090501|2008-12-02 13:00,2,80.65,81.5,80.05,80.05,3
20090501|2008-12-02 13:30,2,80.2,80.2,80.2,80.2,2
20090501|2008-12-03 09:30,3,80.5,80.5,80.5,80.5,2
20090501|2008-12-03 13:30,3,81.6,81.65,81.6,81.65,2
20090501|2008-12-04 09:00,4,81.6,81.6,81.6,81.6,1
20090501|2008-12-04 10:00,4,83.95,83.95,83.95,83.95,2
20090501|2008-12-04 11:00,4,83.25,83.45,83.25,83.45,8
20090501|2008-12-04 12:30,4,81.15,81.15,81.15,81.15,1
20090501|2008-12-04 13:00,4,79.95,80,79.95,80,3
20090501|2008-12-04 13:30,4,79.35,79.35,79.35,79.35,1
20090501|2008-12-04 14:30,4,79.6,79.6,79.6,79.6,2
20090501|2008-12-05 09:00,5,79.25,79.25,79.25,79.25,1
20090501|2008-12-05 10:00,5,79.1,79.1,79.1,79.1,2
20090501|2008-12-05 11:00,5,78.75,78.75,78.4,78.4,20
20090501|2008-12-05 11:30,5,78.25,78.25,78.25,78.25,1
20090501|2008-12-05 12:00,5,78.7,79.3,78.05,78.05,10
20090501|2008-12-08 07:30,8,78.75,78.75,78.75,78.75,1
20090501|2008-12-08 09:00,8,79.5,79.5,78.8,78.8,5
20090501|2008-12-08 10:00,8,80.5,82,80.5,82,7
20090501|2008-12-08 12:00,8,80,80,78.75,78.75,4
20090501|2008-12-09 08:00,9,80.15,80.25,80.15,80.25,2
20090501|2008-12-09 11:00,9,79.35,79.35,79.35,79.35,3
20090501|2008-12-09 12:00,9,80.1,81.5,80.1,81.5,4
20090501|2008-12-09 13:00,9,79.75,79.75,79.75,79.75,1
20090501|2008-12-09 13:30,9,79.5,79.5,79.5,79.5,1
20090501|2008-12-09 14:00,9,79.25,79.25,79.25,79.25,1
20090501|2008-12-10 07:00,10,80.4,80.4,80.4,80.4,5
20090501|2008-12-10 10:00,10,80.2,80.2,80.2,80.2,5
20090501|2008-12-10 11:30,10,80.1,80.1,80.1,80.1,4
20090501|2008-12-10 12:00,10,80.8,80.8,79.9,79.9,7
20090501|2008-12-10 12:30,10,79.8,80.15,79.8,80.15,7
20090501|2008-12-10 13:30,10,80,80,80,80,1
20090501|2008-12-11 10:00,11,79.75,79.75,79.75,79.75,5
20090501|2008-12-11 13:30,11,81.05,81.05,81.05,81.05,1
20090501|2008-12-12 09:30,12,80.5,80.5,80.5,80.5,4
20090501|2008-12-12 10:30,12,80.45,80.45,80.45,80.45,1
20090501|2008-12-12 11:00,12,80.7,80.7,80.7,80.7,1
20090501|2008-12-12 12:00,12,80.5,80.5,80.5,80.5,1
20090501|2008-12-12 13:00,12,80.25,80.55,80.2,80.55,3
20090501|2008-12-12 13:30,12,80.45,80.45,80.45,80.45,1
20090501|2008-12-15 08:00,15,80,80,80,80,3
20090501|2008-12-15 08:30,15,80,80,79.25,79.25,13
20090501|2008-12-15 09:30,15,81.6,81.6,81.6,81.6,1
20090501|2008-12-15 10:00,15,79.55,79.55,79.35,79.35,6
20090501|2008-12-15 10:30,15,80.35,80.35,80.35,80.35,1
20090501|2008-12-15 11:00,15,81.25,81.25,81.25,81.25,2
20090501|2008-12-15 12:00,15,80.55,81.25,80.55,81.25,3
20090501|2008-12-15 14:00,15,80.45,80.45,80.45,80.45,1
20090501|2008-12-16 07:30,16,80,80,80,80,1
20090501|2008-12-16 10:30,16,79.5,79.5,79.4,79.4,17
20090501|2008-12-16 11:00,16,79.5,79.5,79.5,79.5,2
20090501|2008-12-16 11:30,16,79,79,78.75,78.75,18
20090501|2008-12-16 12:00,16,78.9,78.9,78.9,78.9,6
20090501|2008-12-16 12:30,16,78.25,78.25,76.95,77,21
20090501|2008-12-16 13:00,16,78,78,78,78,6
20090501|2008-12-17 07:00,17,77.85,77.85,77.75,77.75,6
20090501|2008-12-17 08:30,17,79.6,79.6,79.6,79.6,1
20090501|2008-12-17 10:00,17,79.95,79.95,79.95,79.95,2
20090501|2008-12-17 10:30,17,80,80,79.8,79.9,10
20090501|2008-12-17 13:00,17,79.3,79.3,79.3,79.3,2
20090501|2008-12-18 09:30,18,81.8,81.8,81.6,81.6,3
20090501|2008-12-18 10:30,18,80.8,80.8,80.8,80.8,2
20090501|2008-12-18 11:30,18,80.8,80.8,80.8,80.8,2
20090501|2008-12-18 12:00,18,80.3,81.3,80.3,81.3,8
20090501|2008-12-18 12:30,18,81.55,83.25,81.55,83.1,5
20090501|2008-12-18 13:00,18,82.75,83,82.75,83,8
20090501|2008-12-18 14:00,18,82.75,82.75,82.75,82.75,1
20090501|2008-12-18 14:30,18,82.8,82.8,82.8,82.8,1
20090501|2008-12-19 07:30,19,80.85,80.85,80.65,80.65,3
20090501|2008-12-19 10:30,19,81.5,81.5,79.25,79.25,4
20090501|2008-12-19 12:00,19,81,81.6,81,81.6,5
20090501|2008-12-19 13:00,19,80.6,80.6,80.6,80.6,1
20090501|2008-12-19 14:30,19,81.15,81.15,81.15,81.15,2
20090501|2008-12-22 08:00,22,81.8,81.8,81.65,81.65,11
20090501|2008-12-22 08:30,22,81.65,81.65,81.65,81.65,7
20090501|2008-12-22 09:30,22,81,81,81,81,1
20090501|2008-12-22 10:00,22,80.45,80.45,80.45,80.45,1
20090501|2008-12-22 12:30,22,79.75,79.75,79,79,4
20090501|2008-12-22 13:00,22,79,80.35,79,80.35,3
20090501|2008-12-23 07:00,23,77.5,77.5,77.5,77.5,5
20090501|2008-12-23 10:00,23,77.25,77.25,75.8,75.8,46
20090501|2008-12-23 10:30,23,77,77.2,77,77.2,2
20090501|2008-12-23 12:30,23,76.6,77.4,76.5,77.4,6
20090501|2008-12-23 13:00,23,76.5,76.5,76.5,76.5,3
20090501|2008-12-23 14:00,23,76.85,76.85,76.85,76.85,1
20090501|2008-12-26 11:30,26,76.4,76.4,76.4,76.4,2
20090501|2008-12-26 12:00,26,76.45,76.45,76.45,76.45,1
20090501|2008-12-26 12:30,26,76.4,76.4,76.4,76.4,1
20090501|2008-12-26 13:00,26,76.55,76.55,76.55,76.55,1
20090501|2008-12-29 08:00,29,77,77,77,77,7
20090501|2008-12-29 08:30,29,77.3,77.7,77.3,77.7,8
20090501|2008-12-29 09:00,29,77.5,77.5,77.5,77.5,7
20090501|2008-12-29 09:30,29,76.5,76.6,76.5,76.6,3
20090501|2008-12-29 10:00,29,75.75,75.75,74.45,74.45,14
20090501|2008-12-29 10:30,29,73.85,73.85,73.85,73.85,8
20090501|2008-12-29 11:00,29,74.45,74.45,73.75,73.75,20
20090501|2008-12-29 11:30,29,72.95,73.5,72.65,73.5,13
20090501|2008-12-29 12:00,29,73,73,73,73,5
20090501|2008-12-29 13:00,29,72.75,73.25,72.65,73.25,10
20090501|2008-12-29 13:30,29,72.95,72.95,72.95,72.95,1
20090501|2008-12-30 08:30,30,74.45,74.45,74.45,74.45,1
20090501|2008-12-30 09:30,30,74.75,75,74.3,75,22
20090501|2008-12-30 10:00,30,75,75,75,75,4
20090501|2008-12-30 11:00,30,74.6,74.6,74.6,74.6,3
20090501|2008-12-30 13:00,30,74.4,74.5,74.4,74.5,13
20090501|2008-12-31 07:30,31,74.55,75,74.55,75,18
20090501|2008-12-31 09:00,31,74.5,74.5,74.5,74.5,1
20090501|2008-12-31 10:00,31,74.55,74.55,74.05,74.05,11
20090501|2008-12-31 10:30,31,73.05,73.05,72.5,72.5,8
20090501|2008-12-31 11:00,31,72.35,72.45,72.35,72.45,8
20090501|2008-12-31 11:30,31,72.35,72.6,72.35,72.5,14
20090501|2008-12-31 12:00,31,72.6,73.45,72.55,73.45,13
20090501|2008-12-31 12:30,31,72.8,72.8,72.5,72.5,3
20090501|2008-12-31 13:00,31,72.75,72.9,72,72,4
20090501|2008-12-31 13:30,31,72.65,72.65,72.65,72.65,1
20090501|2008-12-31 14:00,31,73,73,73,73,2
20090501|2008-12-31 14:30,31,73,73,73,73,1
20090501|2009-01-02 10:00,2,74,75.95,74,75.6,7
20090501|2009-01-02 11:00,2,75.5,75.5,75,75,12
20090501|2009-01-02 12:00,2,75.35,75.45,75.35,75.45,2
20090501|2009-01-02 13:00,2,75.45,75.9,75.25,75.9,10
20090501|2009-01-02 13:30,2,75.9,75.9,75,75,2
20090501|2009-01-05 08:30,5,76,76,75.75,75.75,13
20090501|2009-01-05 09:00,5,76,77.05,75.85,77.05,45
20090501|2009-01-05 09:30,5,77.25,77.25,77.25,77.25,2
20090501|2009-01-05 10:00,5,77.6,78.4,77.6,77.85,6
20090501|2009-01-05 10:30,5,77.65,77.65,77.05,77.65,4
20090501|2009-01-05 11:00,5,77.55,77.55,77.55,77.55,1
20090501|2009-01-05 12:00,5,77.4,77.4,77.05,77.05,5
20090501|2009-01-05 12:30,5,77.1,78.1,77.1,78.1,8
20090501|2009-01-05 13:00,5,77.4,77.45,77.35,77.4,6
20090501|2009-01-06 07:00,6,78,78.85,78,78.35,14
20090501|2009-01-06 08:00,6,79,79,79,79,2
20090501|2009-01-06 09:00,6,79.3,79.4,79.3,79.4,13
20090501|2009-01-06 09:30,6,79.95,80.2,79.95,80.1,39
20090501|2009-01-06 10:00,6,80.5,80.5,80.05,80.1,12
20090501|2009-01-06 10:30,6,79.9,80.25,79.9,80.1,16
20090501|2009-01-06 11:00,6,79.7,79.7,79.3,79.3,44
20090501|2009-01-06 12:00,6,79.45,79.45,79.25,79.25,5
20090501|2009-01-06 12:30,6,79.25,79.25,79.25,79.25,2
20090501|2009-01-06 13:00,6,79.3,79.8,79.25,79.65,24
20090501|2009-01-06 14:30,6,79.6,79.9,79.6,79.9,3
20090501|2009-01-07 08:30,7,78.75,80.25,78.05,80.25,50
20090501|2009-01-07 09:00,7,80,80.65,80,80,28
20090501|2009-01-07 09:30,7,80.15,80.25,80.15,80.25,2
20090501|2009-01-07 10:00,7,80.25,80.25,79.75,79.75,6
20090501|2009-01-07 11:30,7,80.1,80.1,79.8,80.1,5
20090501|2009-01-07 12:00,7,80.15,80.15,80.15,80.15,5
20090501|2009-01-07 12:30,7,80.5,80.5,80.15,80.15,4
20090501|2009-01-07 13:00,7,80.8,81.9,80.8,81.75,16
20090501|2009-01-07 13:30,7,81.95,81.95,81.95,81.95,5
20090501|2009-01-07 14:00,7,80.8,80.8,80.8,80.8,1
20090501|2009-01-08 07:00,8,80,80.35,79.5,80,29
20090501|2009-01-08 07:30,8,80,80,79.7,79.7,5
20090501|2009-01-08 08:00,8,80.4,80.55,80.2,80.2,22
20090501|2009-01-08 08:30,8,80.2,80.7,80.2,80.7,11
20090501|2009-01-08 09:00,8,80.9,80.9,80.9,80.9,11
20090501|2009-01-08 09:30,8,81.2,81.2,81.2,81.2,5
20090501|2009-01-08 10:00,8,81.45,81.55,81.05,81.4,42
20090501|2009-01-08 10:30,8,81.25,81.25,80.6,80.7,24
20090501|2009-01-08 11:00,8,81,81.2,81,81.2,10
20090501|2009-01-08 11:30,8,81.1,81.1,81.1,81.1,3
20090501|2009-01-08 12:00,8,81.1,81.15,81.1,81.15,12
20090501|2009-01-08 12:30,8,81.4,81.4,81.15,81.2,10
20090501|2009-01-08 13:00,8,81.2,81.2,80.65,80.85,22
20090501|2009-01-08 14:00,8,80.55,80.55,80.55,80.55,1
20090501|2009-01-08 14:30,8,80.55,80.55,80.55,80.55,4
20090501|2009-01-09 07:30,9,81.6,81.6,81.6,81.6,6
20090501|2009-01-09 08:30,9,81.2,81.45,81.2,81.45,13
20090501|2009-01-09 09:00,9,81.45,81.45,81.2,81.2,17
20090501|2009-01-09 10:00,9,81.2,81.2,81.2,81.2,3
20090501|2009-01-09 11:00,9,81.45,81.45,81.45,81.45,4
20090501|2009-01-09 12:00,9,81.35,81.35,81.1,81.1,6
20090501|2009-01-09 12:30,9,80.85,80.85,80.55,80.55,2
20090501|2009-01-09 13:00,9,80.7,80.7,80.7,80.7,2
20090501|2009-01-09 13:30,9,80.65,80.65,80.35,80.35,23
20090501|2009-01-09 14:00,9,80.4,80.4,80.1,80.1,5
20090501|2009-01-09 14:30,9,80.05,80.1,80.05,80.05,5
20090501|2009-01-12 08:30,12,81.85,81.85,80.65,80.65,26
20090501|2009-01-12 09:00,12,80.65,80.75,80.65,80.75,8
20090501|2009-01-12 10:00,12,80.45,80.45,78,78,13
20090501|2009-01-12 11:30,12,79,79.1,79,79.1,3
20090501|2009-01-12 12:00,12,78,78,78,78,19
20090501|2009-01-12 12:30,12,78.1,78.1,77.95,77.95,2
20090501|2009-01-12 13:30,12,77.5,77.5,77.5,77.5,2
20090501|2009-01-13 08:00,13,77.3,77.3,76.95,76.95,7
20090501|2009-01-13 09:30,13,77.95,78.95,77.95,78.95,10
20090501|2009-01-13 10:00,13,78.95,78.95,77.5,78.5,13
20090501|2009-01-13 10:30,13,78.6,78.75,78.6,78.75,2
20090501|2009-01-13 13:00,13,79,79,79,79,28
20090501|2009-01-13 13:30,13,79,79,78.55,78.55,3
20090501|2009-01-13 14:00,13,79.1,79.1,79,79,2
20090501|2009-01-14 08:00,14,79.25,79.25,79.25,79.25,2
20090501|2009-01-14 08:30,14,78.6,78.6,77.7,77.7,2
20090501|2009-01-14 09:30,14,78.3,78.3,78.3,78.3,1
20090501|2009-01-14 10:00,14,78.55,79,78.55,79,10
20090501|2009-01-14 11:00,14,77.8,77.8,77.8,77.8,1
20090501|2009-01-14 11:30,14,78.5,78.5,78.5,78.5,1
20090501|2009-01-14 12:30,14,78.25,78.25,77.65,77.7,4
20090501|2009-01-14 13:00,14,77.5,77.5,77.5,77.5,2
20090501|2009-01-14 14:00,14,77.65,77.65,77.65,77.65,2
20090501|2009-01-14 14:30,14,77.65,77.75,77.65,77.75,3
20090501|2009-01-15 07:00,15,77.95,77.95,77.95,77.95,1
20090501|2009-01-15 07:30,15,77.7,77.7,77.7,77.7,1
20090501|2009-01-15 08:00,15,77,77,76.5,76.5,20
20090501|2009-01-15 08:30,15,76,76,75,75.05,45
20090501|2009-01-15 09:00,15,76,76,76,76,4
20090501|2009-01-15 09:30,15,75.45,75.45,75.45,75.45,1
20090501|2009-01-15 10:00,15,75.6,75.6,75.25,75.25,11
20090501|2009-01-15 10:30,15,75.05,75.05,74.75,74.75,78
20090501|2009-01-15 11:00,15,74.5,74.8,74.5,74.8,15
20090501|2009-01-15 11:30,15,74.95,75.25,74.95,75.25,5
20090501|2009-01-15 12:00,15,74.95,74.95,74.95,74.95,8
20090501|2009-01-15 12:30,15,74.8,74.8,74.7,74.7,5
20090501|2009-01-15 13:00,15,74.2,74.2,74,74,9
20090501|2009-01-15 13:30,15,74.3,74.3,74.3,74.3,2
20090501|2009-01-15 14:30,15,74.9,74.9,74.9,74.9,1
20090501|2009-01-16 07:00,16,76,76.05,76,76.05,3
20090501|2009-01-16 07:30,16,75.35,75.85,75.05,75.85,7
20090501|2009-01-16 08:00,16,76.25,76.25,76.25,76.25,1
20090501|2009-01-16 08:30,16,75.5,76.1,75.5,75.8,5
20090501|2009-01-16 09:00,16,75.95,76,75.5,75.5,6
20090501|2009-01-16 09:30,16,75.8,75.95,75.8,75.95,3
20090501|2009-01-16 10:00,16,75.4,75.4,75,75.4,5
20090501|2009-01-16 10:30,16,75.3,75.4,75.3,75.4,5
20090501|2009-01-16 11:00,16,75.4,75.5,75.4,75.5,5
20090501|2009-01-16 11:30,16,75.5,75.6,75.5,75.6,2
20090501|2009-01-16 13:00,16,75.7,75.85,75.5,75.85,6
20090501|2009-01-16 13:30,16,75.5,75.5,75.5,75.5,1
20090501|2009-01-16 14:30,16,75.6,75.6,75.6,75.6,1
20090501|2009-01-20 07:00,20,75.7,75.95,75.55,75.55,6
20090501|2009-01-20 09:00,20,75.7,76.5,75.5,75.5,13
20090501|2009-01-20 09:30,20,76.15,76.25,76.15,76.25,7
20090501|2009-01-20 10:30,20,75.8,75.8,75.45,75.45,13
20090501|2009-01-20 11:00,20,75.75,76.45,75.75,76.45,2
20090501|2009-01-20 12:00,20,76.5,76.5,76.25,76.25,10
20090501|2009-01-20 12:30,20,76.5,76.5,76.25,76.25,12
20090501|2009-01-20 13:30,20,75.5,75.5,75.5,75.5,3
20090501|2009-01-20 14:00,20,75.75,75.75,75.75,75.75,1
20090501|2009-01-20 14:30,20,76,76,76,76,2
20090501|2009-01-21 07:00,21,75.9,77.2,75.9,77.2,28
20090501|2009-01-21 07:30,21,77.4,77.4,77.2,77.2,7
20090501|2009-01-21 08:00,21,77.25,77.45,77.05,77.05,11
20090501|2009-01-21 08:30,21,77.45,78.55,77.45,78.55,32
20090501|2009-01-21 09:00,21,78.55,78.8,78.35,78.8,36
20090501|2009-01-21 09:30,21,78.5,78.5,77.95,78.2,14
20090501|2009-01-21 10:00,21,78.2,78.2,77.25,77.6,18
20090501|2009-01-21 10:30,21,77.7,78,77.7,78,14
20090501|2009-01-21 11:00,21,78.25,78.25,78.25,78.25,10
20090501|2009-01-21 12:00,21,77.8,77.8,77.8,77.8,1
20090501|2009-01-21 12:30,21,78.05,78.45,78.05,78.45,16
20090501|2009-01-21 13:00,21,78.05,78.05,77.65,78,26
20090501|2009-01-21 13:30,21,78.1,78.15,78,78.15,8
20090501|2009-01-21 14:30,21,77.6,77.7,77.55,77.55,3
20090501|2009-01-22 07:00,22,78.9,82,78.9,81.7,71
20090501|2009-01-22 07:30,22,81.25,81.25,80,80.5,14
20090501|2009-01-22 08:00,22,79.8,79.8,79.5,79.7,48
20090501|2009-01-22 08:30,22,79.7,80.25,79.7,80.25,28
20090501|2009-01-22 09:30,22,79.5,79.9,79,79,19
20090501|2009-01-22 10:00,22,79,79,78.75,78.75,5
20090501|2009-01-22 11:00,22,79.15,79.4,78.7,79.4,19
20090501|2009-01-22 12:30,22,78.75,79.2,78.75,79.2,7
20090501|2009-01-22 13:00,22,79.15,79.2,78.8,78.8,11
20090501|2009-01-22 13:30,22,78.5,78.5,78.5,78.5,1
20090501|2009-01-22 14:00,22,78.55,78.55,78.55,78.55,3
20090501|2009-01-22 14:30,22,78.55,78.55,78,78,28
20090501|2009-01-23 07:00,23,78,79,78,79,5
20090501|2009-01-23 07:30,23,78.55,78.55,78.5,78.5,5
20090501|2009-01-23 08:00,23,79.05,79.1,79.05,79.1,2
20090501|2009-01-23 08:30,23,78.55,78.55,78.5,78.5,3
20090501|2009-01-23 09:30,23,78.4,78.6,78.4,78.4,3
20090501|2009-01-23 10:00,23,78,78.7,78,78.7,3
20090501|2009-01-23 10:30,23,78.25,78.25,77.8,77.8,12
20090501|2009-01-23 11:00,23,77.85,77.85,77.75,77.75,3
20090501|2009-01-23 12:00,23,78,78,78,78,2
20090501|2009-01-23 12:30,23,78.45,78.45,78.45,78.45,7
20090501|2009-01-23 13:00,23,78,78.25,78,78.2,8
20090501|2009-01-23 13:30,23,78.35,78.35,78.2,78.35,12
20090501|2009-01-23 14:00,23,78.35,78.5,78.35,78.5,13
20090501|2009-01-23 14:30,23,78.65,78.65,78.65,78.65,1
20090501|2009-01-26 09:00,26,79.4,79.4,79,79,2
20090501|2009-01-26 09:30,26,79.05,79.05,79,79,7
20090501|2009-01-26 10:00,26,79,79.45,78.9,78.9,19
20090501|2009-01-26 10:30,26,78.95,78.95,78.95,78.95,1
20090501|2009-01-26 11:30,26,79.15,79.2,79.15,79.2,3
20090501|2009-01-26 12:00,26,78.95,78.95,78.95,78.95,6
20090501|2009-01-26 12:30,26,78.9,78.9,78.9,78.9,2
20090501|2009-01-26 13:00,26,78.75,78.75,78.6,78.6,6
20090501|2009-01-26 14:30,26,79,79,79,79,1
20090501|2009-01-27 07:00,27,79.1,79.1,79.1,79.1,23
20090501|2009-01-27 07:30,27,78.5,78.5,78.5,78.5,4
20090501|2009-01-27 08:30,27,78,78,78,78,1
20090501|2009-01-27 09:00,27,78.25,78.25,78.25,78.25,5
20090501|2009-01-27 09:30,27,77.85,77.85,77.85,77.85,1
20090501|2009-01-27 10:00,27,77.3,77.3,77.2,77.2,4
20090501|2009-01-27 10:30,27,77.2,77.3,77.2,77.3,10
20090501|2009-01-27 11:00,27,77.5,77.7,77.5,77.7,13
20090501|2009-01-27 11:30,27,77.75,77.75,77.75,77.75,4
20090501|2009-01-27 12:00,27,77.75,77.75,77.75,77.75,2
20090501|2009-01-27 12:30,27,77.45,77.45,77.45,77.45,1
20090501|2009-01-27 13:00,27,77.45,77.55,77.4,77.4,14
20090501|2009-01-27 13:30,27,77.55,77.55,77.55,77.55,1
20090501|2009-01-27 14:00,27,77.7,77.7,77.7,77.7,1
20090501|2009-01-27 14:30,27,77.7,77.7,77.45,77.45,3
20090501|2009-01-28 07:00,28,76.95,76.95,76.5,76.5,5
20090501|2009-01-28 07:30,28,76.5,76.5,76.5,76.5,2
20090501|2009-01-28 08:00,28,77,77,77,77,5
20090501|2009-01-28 08:30,28,77.4,77.75,77.4,77.75,3
20090501|2009-01-28 09:00,28,77.65,77.65,77.6,77.6,3
20090501|2009-01-28 09:30,28,77.5,77.75,77.5,77.75,8
20090501|2009-01-28 10:00,28,77.5,77.5,77.5,77.5,2
20090501|2009-01-28 10:30,28,77.7,77.7,76.75,76.75,7
20090501|2009-01-28 11:00,28,77.1,77.1,77.1,77.1,1
20090501|2009-01-28 11:30,28,76.75,77,76.65,77,11
20090501|2009-01-28 12:00,28,76.5,76.5,75.3,75.3,81
20090501|2009-01-28 12:30,28,75,75.65,74.5,75.65,13
20090501|2009-01-28 13:00,28,75.25,75.6,75.2,75.2,17
20090501|2009-01-28 13:30,28,75.1,75.25,75.1,75.25,8
20090501|2009-01-28 14:00,28,75.15,75.3,75.15,75.3,2
20090501|2009-01-29 08:00,29,76.05,76.05,76.05,76.05,2
20090501|2009-01-29 08:30,29,76.1,76.1,76.1,76.1,1
20090501|2009-01-29 10:00,29,75.95,75.95,75.95,75.95,1
20090501|2009-01-29 10:30,29,76,76,76,76,1
20090501|2009-01-29 11:00,29,76.1,76.1,76.1,76.1,1
20090501|2009-01-29 11:30,29,76.25,76.25,76.25,76.25,3
20090501|2009-01-29 13:00,29,76.05,76.35,76.05,76.35,7
20090501|2009-01-29 13:30,29,76.3,76.3,76.3,76.3,5
20090501|2009-01-29 14:00,29,76.2,76.2,76.2,76.2,2
20090501|2009-01-30 07:00,30,76.4,76.4,76.4,76.4,2
20090501|2009-01-30 07:30,30,76.4,76.4,76.4,76.4,2
20090501|2009-01-30 08:30,30,76.2,76.2,76.2,76.2,2
20090501|2009-01-30 09:00,30,76.55,76.55,76.55,76.55,1
20090501|2009-01-30 10:00,30,76.25,76.25,76,76,2
20090501|2009-01-30 11:00,30,76.4,76.4,76.4,76.4,2
20090501|2009-01-30 12:30,30,76.4,76.4,76.4,76.4,1
20090501|2009-01-30 13:00,30,76.45,76.5,76,76,15
20090501|2009-01-30 13:30,30,76,76,76,76,2
20090501|2009-01-30 14:00,30,76,76,75.75,76,6
20090501|2009-01-30 14:30,30,75.9,75.9,75.9,75.9,4
20090501|2009-02-02 07:00,2,76.1,76.1,74.5,74.5,46
20090501|2009-02-02 08:00,2,75.1,75.1,75.1,75.1,2
20090501|2009-02-02 08:30,2,76.1,76.25,76.1,76.25,9
20090501|2009-02-02 09:00,2,76.4,76.4,76.4,76.4,1
20090501|2009-02-02 09:30,2,76.15,76.25,76.15,76.25,3
20090501|2009-02-02 10:00,2,76.4,76.5,75.75,75.75,28
20090501|2009-02-02 10:30,2,75.55,75.55,75.55,75.55,2
20090501|2009-02-02 11:00,2,75.5,75.5,74.95,74.95,59
20090501|2009-02-02 11:30,2,75,75.25,75,75.25,3
20090501|2009-02-02 12:00,2,75.25,75.25,75.25,75.25,1
20090501|2009-02-02 12:30,2,75.25,75.5,75.25,75.35,8
20090501|2009-02-02 13:00,2,75.2,75.5,75.05,75.35,30
20090501|2009-02-02 13:30,2,75.1,75.55,75.1,75.4,29
20090501|2009-02-02 14:00,2,75.55,75.6,75.45,75.45,21
20090501|2009-02-02 14:30,2,75.4,75.4,75.4,75.4,1
20090501|2009-02-03 07:00,3,75.2,76.4,75.2,76.4,4
20090501|2009-02-03 07:30,3,76.25,76.25,76.25,76.25,1
20090501|2009-02-03 08:30,3,76.25,76.45,76.25,76.45,3
20090501|2009-02-03 09:00,3,76.5,77.3,76.5,77.2,23
20090501|2009-02-03 09:30,3,77.2,77.2,76.85,76.85,16
20090501|2009-02-03 10:00,3,76.85,77.2,76.3,76.3,30
20090501|2009-02-03 10:30,3,76.15,76.7,76,76.7,26
20090501|2009-02-03 11:00,3,76.7,76.8,76.7,76.75,14
20090501|2009-02-03 11:30,3,76.25,76.25,76.25,76.25,1
20090501|2009-02-03 12:00,3,76.2,76.2,76.2,76.2,3
20090501|2009-02-03 12:30,3,76.55,76.55,76.55,76.55,1
20090501|2009-02-03 13:00,3,76.25,76.25,75.85,75.85,56
20090501|2009-02-03 13:30,3,76,76,76,76,3
20090501|2009-02-03 14:00,3,76.2,76.2,76.2,76.2,2
20090501|2009-02-03 14:30,3,76.45,76.5,76.45,76.5,6
20090501|2009-02-04 07:00,4,76.8,76.85,76.8,76.85,4
20090501|2009-02-04 07:30,4,78,78.5,77.45,77.45,122
20090501|2009-02-04 08:00,4,77.15,77.15,77.15,77.15,1
20090501|2009-02-04 08:30,4,77,77.8,77,77.8,22
20090501|2009-02-04 09:00,4,77.35,77.9,77.35,77.9,6
20090501|2009-02-04 09:30,4,77.85,77.85,77.5,77.5,3
20090501|2009-02-04 10:00,4,77.8,77.8,77.5,77.8,4
20090501|2009-02-04 10:30,4,77.9,79.5,77.9,79.15,170
20090501|2009-02-04 11:00,4,79.2,79.4,78.8,79.15,71
20090501|2009-02-04 11:30,4,79,79,78.85,79,6
20090501|2009-02-04 12:00,4,79.1,79.3,78.8,79.3,26
20090501|2009-02-04 12:30,4,78.65,78.75,78.65,78.65,30
20090501|2009-02-04 13:00,4,78.65,78.8,78.65,78.75,42
20090501|2009-02-04 13:30,4,78.85,78.85,78.45,78.45,46
20090501|2009-02-04 14:00,4,78.5,78.5,78.1,78.1,7
20090501|2009-02-04 14:30,4,78.25,78.25,78.25,78.25,7
20090501|2009-02-05 07:00,5,78,78,73.45,75.45,51
20090501|2009-02-05 07:30,5,75.85,75.85,75.3,75.65,8
20090501|2009-02-05 08:00,5,75.75,76,75.75,76,22
20090501|2009-02-05 08:30,5,76,76.05,75.7,75.8,35
20090501|2009-02-05 09:00,5,76,76,75.95,75.95,7
20090501|2009-02-05 09:30,5,75.95,75.95,74.8,75,32
20090501|2009-02-05 10:00,5,75,75,74,74.25,34
20090501|2009-02-05 10:30,5,74.05,74.4,74,74.05,63
20090501|2009-02-05 11:00,5,74.05,74.1,73,73.05,168
20090501|2009-02-05 11:30,5,73.05,73.7,73.05,73.6,16
20090501|2009-02-05 12:00,5,73.6,73.6,72.6,73,113
20090501|2009-02-05 12:30,5,73,73,72.65,72.65,10
20090501|2009-02-05 13:00,5,72.85,73.05,72.75,72.85,20
20090501|2009-02-05 13:30,5,73,73.4,73,73.4,7
20090501|2009-02-05 14:00,5,73.4,73.5,73.4,73.5,3
20090501|2009-02-05 14:30,5,73.5,73.5,72.95,72.95,30
20090501|2009-02-06 07:00,6,73.5,73.6,73.5,73.6,8
20090501|2009-02-06 07:30,6,73.85,73.85,73.85,73.85,1
20090501|2009-02-06 08:00,6,73.7,73.7,73.15,73.15,8
20090501|2009-02-06 08:30,6,73.45,73.5,73.15,73.15,13
20090501|2009-02-06 09:00,6,73.45,73.45,73.45,73.45,3
20090501|2009-02-06 09:30,6,73.45,73.45,73.4,73.4,3
20090501|2009-02-06 10:00,6,73.4,73.45,73.25,73.35,17
20090501|2009-02-06 10:30,6,73.35,73.35,73.2,73.2,7
20090501|2009-02-06 11:00,6,73.2,73.45,73.15,73.45,19
20090501|2009-02-06 11:30,6,73.45,73.7,73.45,73.7,14
20090501|2009-02-06 12:00,6,73.65,73.65,73.65,73.65,2
20090501|2009-02-06 12:30,6,73.5,73.5,73.5,73.5,6
20090501|2009-02-06 13:00,6,73.45,73.45,72.35,72.35,19
20090501|2009-02-06 13:30,6,72.85,73.65,72.85,73.65,22
20090501|2009-02-06 14:00,6,73.45,73.45,73.45,73.45,4
20090501|2009-02-06 14:30,6,73.6,73.6,73.6,73.6,2
20090501|2009-02-09 07:00,9,73.3,73.8,73.3,73.55,8
20090501|2009-02-09 07:30,9,73.85,73.85,73.85,73.85,1
20090501|2009-02-09 08:00,9,73.85,73.95,73.85,73.95,2
20090501|2009-02-09 08:30,9,73.5,73.5,73.5,73.5,1
20090501|2009-02-09 09:00,9,73.65,73.65,73,73,35
20090501|2009-02-09 09:30,9,73,73.05,72.8,72.85,73
20090501|2009-02-09 10:00,9,72.9,73.15,72.9,73.1,74
20090501|2009-02-09 10:30,9,74,74.65,73.9,74.65,45
20090501|2009-02-09 11:00,9,74.65,74.65,74.5,74.65,31
20090501|2009-02-09 11:30,9,74.35,74.5,74.3,74.5,47
20090501|2009-02-09 12:00,9,74.5,74.75,74.5,74.75,71
20090501|2009-02-09 12:30,9,74.75,74.75,74.55,74.55,24
20090501|2009-02-09 13:00,9,74.55,74.65,74.45,74.65,96
20090501|2009-02-09 13:30,9,74.5,74.65,74.5,74.5,19
20090501|2009-02-09 14:00,9,74.65,74.65,74.65,74.65,1
20090501|2009-02-09 14:30,9,74.55,74.6,74.45,74.45,3
20090501|2009-02-10 07:00,10,74.5,74.5,74.45,74.45,3
20090501|2009-02-10 07:30,10,74.65,74.65,74.6,74.6,3
20090501|2009-02-10 08:00,10,74.9,74.9,74.9,74.9,6
20090501|2009-02-10 08:30,10,74.9,75.95,74.9,75.6,72
20090501|2009-02-10 09:00,10,75.8,75.9,75.8,75.9,45
20090501|2009-02-10 09:30,10,75.4,75.75,75.35,75.6,7
20090501|2009-02-10 10:00,10,75.25,75.25,74.7,74.7,10
20090501|2009-02-10 10:30,10,74.65,74.7,74.55,74.7,43
20090501|2009-02-10 11:00,10,74,74,73.4,73.4,43
20090501|2009-02-10 11:30,10,73.45,73.45,73.2,73.2,5
20090501|2009-02-10 12:00,10,73.2,73.3,73.2,73.3,15
20090501|2009-02-10 12:30,10,73.5,73.5,73.4,73.4,2
20090501|2009-02-10 13:00,10,73.5,73.55,73.3,73.3,4
20090501|2009-02-10 13:30,10,73.45,73.5,73.15,73.15,5
20090501|2009-02-10 14:00,10,73.35,73.35,73.35,73.35,1
20090501|2009-02-11 07:00,11,73.45,73.45,73,73,108
20090501|2009-02-11 07:30,11,73.1,73.1,73.1,73.1,2
20090501|2009-02-11 08:00,11,73.1,73.3,73.1,73.3,5
20090501|2009-02-11 08:30,11,73.1,73.1,73.1,73.1,4
20090501|2009-02-11 09:00,11,73.05,73.05,73,73,3
20090501|2009-02-11 09:30,11,73.05,73.05,73,73,14
20090501|2009-02-11 10:00,11,73,73.05,72.85,72.85,23
20090501|2009-02-11 10:30,11,72.6,73,72.55,73,7
20090501|2009-02-11 11:00,11,72.8,72.8,72.8,72.8,2
20090501|2009-02-11 11:30,11,72.7,72.7,72.7,72.7,3
20090501|2009-02-11 12:00,11,72.7,72.7,72.15,72.25,109
20090501|2009-02-11 12:30,11,72.2,72.7,72.2,72.55,27
20090501|2009-02-11 13:00,11,72.6,73.1,72.2,73.1,29
20090501|2009-02-11 13:30,11,73.6,73.8,73.25,73.25,7
20090501|2009-02-11 14:00,11,73.15,73.15,73,73,7
20090501|2009-02-12 07:00,12,73.55,73.55,73.05,73.15,12
20090501|2009-02-12 08:30,12,73,73,72.9,73,9
20090501|2009-02-12 09:00,12,72.9,72.9,72.2,72.2,7
20090501|2009-02-12 09:30,12,72.7,72.7,72.05,72.6,20
20090501|2009-02-12 10:00,12,72.2,72.2,71.15,71.2,91
20090501|2009-02-12 10:30,12,71.55,71.7,71.4,71.4,14
20090501|2009-02-12 11:00,12,71.5,72.35,71.5,72.35,65
20090501|2009-02-12 11:30,12,72.4,72.55,72.3,72.5,22
20090501|2009-02-12 12:00,12,72.4,72.4,72.05,72.15,11
20090501|2009-02-12 12:30,12,72.5,72.5,72.4,72.4,4
20090501|2009-02-12 13:00,12,72.35,72.5,72.15,72.5,26
20090501|2009-02-12 13:30,12,72.1,72.5,72.1,72.1,6
20090501|2009-02-13 07:00,13,71.95,72.05,71.3,71.3,15
20090501|2009-02-13 07:30,13,71.95,72.4,71.95,72.4,3
20090501|2009-02-13 09:30,13,71.9,71.9,71.9,71.9,1
20090501|2009-02-13 10:00,13,71.5,71.9,71.25,71.4,19
20090501|2009-02-13 10:30,13,71.5,71.5,71.5,71.5,26
20090501|2009-02-13 11:00,13,71.55,72.65,71.5,72.65,83
20090501|2009-02-13 11:30,13,72.65,72.9,72.3,72.3,30
20090501|2009-02-13 12:00,13,71.95,71.95,71.8,71.8,10
20090501|2009-02-13 12:30,13,71.9,72.05,71.85,71.85,10
20090501|2009-02-13 13:00,13,71.8,71.85,71.4,71.85,20
20090501|2009-02-13 13:30,13,71.75,71.75,71.7,71.7,3
20090501|2009-02-13 14:30,13,71.55,71.75,71.55,71.75,3
20090501|2009-02-17 07:00,17,71.6,71.6,71.5,71.5,10
20090501|2009-02-17 07:30,17,71.5,71.5,71.25,71.25,9
20090501|2009-02-17 08:00,17,71.5,71.65,71.25,71.65,9
20090501|2009-02-17 08:30,17,71.6,71.6,71.05,71.05,7
20090501|2009-02-17 09:00,17,71.1,71.1,70.65,70.8,23
20090501|2009-02-17 09:30,17,70.75,70.8,69.15,69.15,19
20090501|2009-02-17 10:00,17,69,69.5,68.05,68.3,89
20090501|2009-02-17 10:30,17,68.3,68.75,68.25,68.65,75
20090501|2009-02-17 11:00,17,68.6,69,68.55,69,25
20090501|2009-02-17 11:30,17,68.85,68.85,68.7,68.7,8
20090501|2009-02-17 12:00,17,68.75,68.75,68.75,68.75,1
20090501|2009-02-17 12:30,17,68.8,68.8,68.5,68.65,12
20090501|2009-02-17 13:00,17,68.5,68.95,68.5,68.95,33
20090501|2009-02-17 13:30,17,68.95,68.95,68.5,68.5,11
20090501|2009-02-17 14:00,17,68.8,68.8,68.45,68.45,20
20090501|2009-02-17 14:30,17,68.55,68.55,68.5,68.5,2
20090501|2009-02-18 07:00,18,68.5,68.5,68.1,68.3,14
20090501|2009-02-18 07:30,18,68.55,68.55,68.55,68.55,4
20090501|2009-02-18 08:00,18,68.55,68.55,68.35,68.35,3
20090501|2009-02-18 08:30,18,68.35,68.5,68.35,68.5,14
20090501|2009-02-18 09:00,18,68.5,68.5,68.35,68.4,14
20090501|2009-02-18 09:30,18,68.35,68.35,68,68,15
20090501|2009-02-18 10:00,18,68.25,68.65,67.3,67.5,263
20090501|2009-02-18 10:30,18,67.5,67.5,67.4,67.5,6
20090501|2009-02-18 11:00,18,67.5,67.5,67.4,67.4,42
20090501|2009-02-18 11:30,18,67.95,68.25,67.45,68.25,29
20090501|2009-02-18 12:00,18,68.5,68.5,68,68.15,14
20090501|2009-02-18 12:30,18,67.95,67.95,67.95,67.95,1
20090501|2009-02-18 13:00,18,68.2,68.3,67.9,68.3,63
20090501|2009-02-18 13:30,18,68.5,68.55,67.85,67.85,10
20090501|2009-02-18 14:00,18,67.55,67.55,67.55,67.55,1
20090501|2009-02-18 14:30,18,67.55,67.55,67.55,67.55,1
20090501|2009-02-19 07:00,19,67.5,67.5,67,67.2,100
20090501|2009-02-19 07:30,19,67.2,67.65,67.2,67.65,8
20090501|2009-02-19 08:00,19,67.3,67.5,67,67.5,40
20090501|2009-02-19 08:30,19,67.1,67.15,67.1,67.15,5
20090501|2009-02-19 09:00,19,67.05,67.1,66.9,67.1,103
20090501|2009-02-19 09:30,19,67,67.3,66.75,67.3,65
20090501|2009-02-19 10:00,19,67.35,68,67.15,68,44
20090501|2009-02-19 10:30,19,67.6,67.6,67.6,67.6,2
20090501|2009-02-19 11:00,19,67.25,67.25,66.95,67.05,44
20090501|2009-02-19 11:30,19,67.05,67.95,66.9,67.95,124
20090501|2009-02-19 12:00,19,67.6,67.6,67.15,67.15,20
20090501|2009-02-19 12:30,19,67.25,67.45,67.2,67.35,37
20090501|2009-02-19 13:00,19,67.35,67.5,67.35,67.35,59
20090501|2009-02-19 13:30,19,67.35,67.45,67.35,67.4,34
20090501|2009-02-19 14:00,19,67.4,67.4,67.25,67.25,11
20090501|2009-02-19 14:30,19,67.35,67.55,67.3,67.55,3
20090501|2009-02-20 07:00,20,67.9,67.9,66.25,66.35,30
20090501|2009-02-20 07:30,20,66.75,66.75,66.75,66.75,1
20090501|2009-02-20 08:00,20,66.75,67.25,66.5,66.5,38
20090501|2009-02-20 08:30,20,66.55,66.55,66.55,66.55,1
20090501|2009-02-20 09:00,20,66.55,66.95,66.05,66.25,42
20090501|2009-02-20 09:30,20,66.4,66.5,66.4,66.5,3
20090501|2009-02-20 10:00,20,66.4,67,66.25,67,28
20090501|2009-02-20 10:30,20,66.75,67.2,66.55,67.2,27
20090501|2009-02-20 11:00,20,67.15,67.15,67,67,12
20090501|2009-02-20 11:30,20,66.9,67.4,66.75,66.75,43
20090501|2009-02-20 12:00,20,67,67.25,66.75,66.75,20
20090501|2009-02-20 12:30,20,66.85,66.85,66.5,66.5,10
20090501|2009-02-20 13:00,20,66.5,66.5,66.1,66.1,93
20090501|2009-02-20 13:30,20,66.35,66.5,66.15,66.15,19
20090501|2009-02-20 14:00,20,66.35,66.35,66.2,66.35,10
20090501|2009-02-20 14:30,20,66.75,66.95,66.4,66.95,9
20090501|2009-02-23 07:00,23,66.35,66.4,65.6,65.8,15
20090501|2009-02-23 07:30,23,66.55,66.7,65.85,66.05,41
20090501|2009-02-23 08:00,23,65.8,66.55,65,65.75,118
20090501|2009-02-23 08:30,23,65.75,66.15,65.65,66.15,19
20090501|2009-02-23 09:00,23,65.65,66.3,65.65,66.3,20
20090501|2009-02-23 09:30,23,66.5,66.6,66,66,14
20090501|2009-02-23 10:00,23,65.9,66.5,65.75,66.25,58
20090501|2009-02-23 10:30,23,66.25,66.65,65.8,66.6,54
20090501|2009-02-23 11:00,23,66.6,67.2,66.6,67,76
20090501|2009-02-23 11:30,23,67.05,67.75,67.05,67.6,87
20090501|2009-02-23 12:00,23,67.6,68.45,67.6,68.15,68
20090501|2009-02-23 12:30,23,68.4,68.85,68.3,68.65,88
20090501|2009-02-23 13:00,23,68.5,68.65,67.65,68.65,39
20090501|2009-02-23 13:30,23,68,68.35,67.85,68.1,31
20090501|2009-02-23 14:00,23,68.1,68.3,67.7,68.3,41
20090501|2009-02-23 14:30,23,68.15,68.15,67.9,67.9,2
20090501|2009-02-24 07:00,24,67.55,68.5,67.55,68.5,13
20090501|2009-02-24 07:30,24,68.2,68.2,67.3,67.3,76
20090501|2009-02-24 08:00,24,67.3,67.55,67.3,67.3,4
20090501|2009-02-24 08:30,24,67.25,67.5,67.25,67.5,3
20090501|2009-02-24 09:00,24,67.4,67.8,67.4,67.6,14
20090501|2009-02-24 09:30,24,67.5,68,67.5,67.95,46
20090501|2009-02-24 10:00,24,68.1,68.5,67.9,67.9,26
20090501|2009-02-24 10:30,24,67.65,69.1,67.65,69,123
20090501|2009-02-24 11:00,24,69.05,69.85,68.7,69.4,127
20090501|2009-02-24 11:30,24,69.2,69.3,69.15,69.3,9
20090501|2009-02-24 12:00,24,69.2,69.35,69.15,69.35,16
20090501|2009-02-24 12:30,24,69.25,69.5,69.15,69.3,27
20090501|2009-02-24 13:00,24,69.3,69.5,69.25,69.5,45
20090501|2009-02-24 13:30,24,69.4,69.6,69.35,69.45,25
20090501|2009-02-24 14:00,24,69.55,69.8,69.55,69.6,19
20090501|2009-02-24 14:30,24,69.55,69.6,69.5,69.5,17
20090501|2009-02-25 07:00,25,69.45,70.45,69,70,46
20090501|2009-02-25 07:30,25,70.25,70.25,70.25,70.25,1
20090501|2009-02-25 08:00,25,70,70,69.9,69.95,7
20090501|2009-02-25 08:30,25,70,70.15,69.95,69.95,22
20090501|2009-02-25 09:00,25,69.7,70.25,69.55,70.1,62
20090501|2009-02-25 09:30,25,70.2,70.3,70,70.3,18
20090501|2009-02-25 10:00,25,70.3,70.7,70.25,70.25,64
20090501|2009-02-25 10:30,25,70.2,70.45,69.7,69.7,34
20090501|2009-02-25 11:00,25,69.7,69.95,69.7,69.95,10
20090501|2009-02-25 11:30,25,69.85,69.9,69.7,69.7,26
20090501|2009-02-25 12:00,25,69.7,69.9,69.55,69.55,33
20090501|2009-02-25 12:30,25,69.55,69.75,69.5,69.65,39
20090501|2009-02-25 13:00,25,69.5,69.8,69.5,69.8,69
20090501|2009-02-25 13:30,25,69.6,69.65,69.5,69.5,10
20090501|2009-02-25 14:00,25,69.5,69.5,69.15,69.15,3
20090501|2009-02-25 14:30,25,69.4,69.45,69.25,69.25,14
20090501|2009-02-26 07:00,26,69.3,69.5,68.05,68.3,52
20090501|2009-02-26 07:30,26,68.3,68.7,68.3,68.5,6
20090501|2009-02-26 08:00,26,68.5,68.55,68.3,68.45,9
20090501|2009-02-26 08:30,26,68.5,68.65,68.5,68.65,5
20090501|2009-02-26 09:00,26,68.45,68.75,68.45,68.75,11
20090501|2009-02-26 09:30,26,68.6,69.1,68.6,69.1,48
20090501|2009-02-26 10:00,26,69.1,69.1,68.6,68.9,73
20090501|2009-02-26 10:30,26,68.9,69.7,68.9,69.5,61
20090501|2009-02-26 11:00,26,69.7,70.2,69.7,70.15,45
20090501|2009-02-26 11:30,26,69.85,69.95,69.5,69.75,35
20090501|2009-02-26 12:00,26,69.75,69.95,69.65,69.8,23
20090501|2009-02-26 12:30,26,69.55,69.75,69.5,69.75,13
20090501|2009-02-26 13:00,26,69.75,70,69.25,69.35,120
20090501|2009-02-26 13:30,26,69.8,69.9,69.3,69.3,10
20090501|2009-02-26 14:00,26,69.2,69.4,69.2,69.25,12
20090501|2009-02-26 14:30,26,69.25,69.25,69.1,69.1,22
20090501|2009-02-27 07:00,27,69.4,71,69.2,70.2,74
20090501|2009-02-27 07:30,27,70.7,70.9,70.35,70.5,51
20090501|2009-02-27 08:00,27,70.5,70.5,70.2,70.2,23
20090501|2009-02-27 08:30,27,70.1,70.1,69.2,69.2,33
20090501|2009-02-27 09:00,27,69.55,69.55,68.8,68.8,21
20090501|2009-02-27 09:30,27,68.8,69.25,68.7,69.1,31
20090501|2009-02-27 10:00,27,69.25,69.25,68.75,68.75,47
20090501|2009-02-27 10:30,27,68.85,69,68.3,68.3,64
20090501|2009-02-27 11:00,27,68.35,68.95,66.6,67.65,192
20090501|2009-02-27 11:30,27,67.7,67.95,67.15,67.65,45
20090501|2009-02-27 12:00,27,67.7,69.25,67.6,69.25,158
20090501|2009-02-27 12:30,27,68.8,69.25,68.3,69,64
20090501|2009-02-27 13:00,27,68.8,69.75,68,69.6,136
20090501|2009-02-27 13:30,27,69.45,69.65,69.25,69.25,19
20090501|2009-02-27 14:00,27,69.65,69.65,69.35,69.5,6
20090501|2009-02-27 14:30,27,69.5,69.7,69.5,69.6,23
20090501|2009-03-02 07:00,2,69.25,69.25,68.35,68.45,9
20090501|2009-03-02 07:30,2,68.25,68.25,67.3,67.5,57
20090501|2009-03-02 08:00,2,67.35,67.75,67.35,67.75,8
20090501|2009-03-02 08:30,2,67.9,70.1,67.9,69.75,174
20090501|2009-03-02 09:00,2,69.95,70.25,69.8,70,173
20090501|2009-03-02 09:30,2,69.85,69.85,69.3,69.3,51
20090501|2009-03-02 10:00,2,69.4,69.65,69,69.65,83
20090501|2009-03-02 10:30,2,69.15,69.3,68.9,68.9,7
20090501|2009-03-02 11:00,2,69.2,69.2,68.45,68.6,67
20090501|2009-03-02 11:30,2,68.6,68.6,67.6,67.7,101
20090501|2009-03-02 12:00,2,67.65,68.25,67.5,68,99
20090501|2009-03-02 12:30,2,68,68,67.8,68,11
20090501|2009-03-02 13:00,2,67.8,67.8,67.5,67.8,76
20090501|2009-03-02 13:30,2,67.8,67.8,67.7,67.7,15
20090501|2009-03-02 14:00,2,67.8,67.8,67.5,67.5,35
20090501|2009-03-02 14:30,2,67.4,67.5,67.4,67.5,9
20090501|2009-03-03 07:00,3,67.5,68.9,67.5,68.9,15
20090501|2009-03-03 08:00,3,68.3,68.65,68.3,68.65,8
20090501|2009-03-03 08:30,3,68.55,68.9,68.55,68.55,88
20090501|2009-03-03 09:00,3,68.5,68.6,68,68,27
20090501|2009-03-03 09:30,3,67.85,68.15,67.6,68.15,29
20090501|2009-03-03 10:00,3,67.95,68.25,67.9,68.15,16
20090501|2009-03-03 10:30,3,68.45,68.5,68.25,68.35,13
20090501|2009-03-03 11:00,3,68.35,68.35,68.3,68.3,7
20090501|2009-03-03 11:30,3,68.45,68.55,68.45,68.5,126
20090501|2009-03-03 12:00,3,68.4,68.75,68.4,68.7,29
20090501|2009-03-03 12:30,3,68.7,68.85,68.65,68.65,40
20090501|2009-03-03 13:00,3,68.5,68.95,68.4,68.4,32
20090501|2009-03-03 13:30,3,68.55,68.75,68.4,68.75,15
20090501|2009-03-03 14:00,3,68.65,68.65,68.5,68.5,3
20090501|2009-03-03 14:30,3,68.4,68.4,68.35,68.35,5
20090501|2009-03-04 07:00,4,68.6,68.6,67.7,67.7,16
20090501|2009-03-04 07:30,4,67.7,68.4,67.7,68,25
20090501|2009-03-04 08:00,4,67.95,68,67.95,68,5
20090501|2009-03-04 08:30,4,68.5,68.5,68.5,68.5,2
20090501|2009-03-04 09:00,4,68.45,68.45,68,68.45,21
20090501|2009-03-04 09:30,4,68.45,68.45,68.05,68.45,15
20090501|2009-03-04 10:00,4,68.6,69.3,68.3,69.3,111
20090501|2009-03-04 10:30,4,69.35,69.4,69.15,69.15,28
20090501|2009-03-04 11:00,4,69.15,69.2,68.5,68.85,38
20090501|2009-03-04 11:30,4,68.9,68.9,68.6,68.8,20
20090501|2009-03-04 12:00,4,69.05,69.2,69.05,69.15,30
20090501|2009-03-04 12:30,4,68.8,69,68.65,68.7,13
20090501|2009-03-04 13:00,4,68.6,69.1,68.15,68.35,99
20090501|2009-03-04 13:30,4,68.5,68.6,68.4,68.5,18
20090501|2009-03-04 14:00,4,68.5,68.5,68.5,68.5,5
20090501|2009-03-04 14:30,4,68.75,68.8,68.45,68.45,5
20090501|2009-03-05 07:00,5,69.15,69.15,68.8,68.8,4
20090501|2009-03-05 07:30,5,68.75,68.75,68.75,68.75,1
20090501|2009-03-05 08:00,5,68.75,68.75,68.65,68.65,4
20090501|2009-03-05 08:30,5,68.7,68.9,68.5,68.75,19
20090501|2009-03-05 09:00,5,68.7,68.8,68.7,68.8,2
20090501|2009-03-05 09:30,5,68.55,68.85,68.55,68.85,12
20090501|2009-03-05 10:00,5,68.95,68.95,68.5,68.6,23
20090501|2009-03-05 10:30,5,68.7,68.85,68.7,68.75,9
20090501|2009-03-05 11:00,5,68.85,68.85,68.55,68.75,20
20090501|2009-03-05 11:30,5,68.9,76.3,68.9,71.35,1297
20090501|2009-03-05 12:00,5,71.5,72.45,71.35,72.1,97
20090501|2009-03-05 12:30,5,72.1,72.45,71.5,71.55,209
20090501|2009-03-05 13:00,5,71.55,72.65,71.5,72.45,143
20090501|2009-03-05 13:30,5,72.45,72.65,72.1,72.4,37
20090501|2009-03-05 14:00,5,72.4,72.4,72.05,72.05,4
20090501|2009-03-05 14:30,5,72.05,72.2,71.9,71.9,12
20090501|2009-03-06 07:00,6,72.6,72.75,72.05,72.6,87
20090501|2009-03-06 07:30,6,72.9,72.9,72.4,72.6,11
20090501|2009-03-06 08:00,6,72.35,72.7,72.25,72.6,30
20090501|2009-03-06 08:30,6,72.9,73.1,72.7,73.1,90
20090501|2009-03-06 09:00,6,73.2,73.5,72.5,72.7,46
20090501|2009-03-06 09:30,6,73.3,73.3,72.6,72.8,56
20090501|2009-03-06 10:00,6,72.75,72.75,72.4,72.5,48
20090501|2009-03-06 10:30,6,72.55,72.75,72.3,72.35,30
20090501|2009-03-06 11:00,6,71.6,71.95,71.6,71.9,8
20090501|2009-03-06 11:30,6,71.85,72.35,71.85,72.05,31
20090501|2009-03-06 12:00,6,72.35,72.8,72.1,72.6,78
20090501|2009-03-06 12:30,6,72.5,72.5,72,72,11
20090501|2009-03-06 13:00,6,72.35,73.3,72.35,73.3,124
20090501|2009-03-06 13:30,6,73.1,73.15,72.65,72.9,28
20090501|2009-03-06 14:00,6,72.9,72.9,72.8,72.8,2
20090501|2009-03-09 08:00,9,72.5,72.6,72.45,72.6,11
20090501|2009-03-09 08:30,9,72.65,72.7,72.3,72.7,10
20090501|2009-03-09 09:00,9,72.7,73,72.7,73,44
20090501|2009-03-09 09:30,9,73,73.3,73,73.3,66
20090501|2009-03-09 10:00,9,73.3,73.95,73.3,73.95,80
20090501|2009-03-09 10:30,9,73.95,74,73.65,73.85,74
20090501|2009-03-09 11:00,9,73.85,74.4,73.85,74.4,134
20090501|2009-03-09 11:30,9,74.25,74.45,74.25,74.25,28
20090501|2009-03-09 12:00,9,74.3,74.5,74,74.3,123
20090501|2009-03-09 12:30,9,74.5,74.6,74.35,74.45,35
20090501|2009-03-09 13:00,9,74.35,74.35,74.25,74.25,10
20090501|2009-03-09 13:30,9,74.1,74.3,74.05,74.3,9
20090501|2009-03-10 06:00,10,74.4,74.5,74.4,74.45,7
20090501|2009-03-10 06:30,10,74.5,74.5,74.5,74.5,1
20090501|2009-03-10 07:00,10,74.45,74.5,73.8,74.05,25
20090501|2009-03-10 07:30,10,73.95,74,73.5,73.5,21
20090501|2009-03-10 08:00,10,73.6,74,73.35,73.9,12
20090501|2009-03-10 09:00,10,73.9,74.25,73.75,73.75,30
20090501|2009-03-10 09:30,10,73.55,73.8,72.6,73.7,88
20090501|2009-03-10 10:00,10,73.7,73.7,73,73,32
20090501|2009-03-10 10:30,10,73,73.5,73,73.5,13
20090501|2009-03-10 11:00,10,73.5,73.55,73,73.4,24
20090501|2009-03-10 11:30,10,73.25,73.55,73.05,73.55,31
20090501|2009-03-10 12:00,10,73.55,73.55,72.85,73.05,43
20090501|2009-03-10 12:30,10,72.95,73.1,72.9,73.1,27
20090501|2009-03-10 13:00,10,73,73.05,72.8,73,7
20090501|2009-03-10 13:30,10,73,73.1,73,73,20
20090501|2009-03-11 06:00,11,73.1,73.3,72.8,73.3,15
20090501|2009-03-11 06:30,11,73,73.2,72.25,73.2,53
20090501|2009-03-11 07:00,11,73,73.5,72.5,72.5,8
20090501|2009-03-11 07:30,11,72.6,72.7,72.4,72.7,11
20090501|2009-03-11 08:00,11,72.6,72.7,72.6,72.7,10
20090501|2009-03-11 08:30,11,72.7,73,72.5,73,10
20090501|2009-03-11 09:00,11,73,73.25,72.85,72.9,36
20090501|2009-03-11 09:30,11,73,73.5,73,73.5,58
20090501|2009-03-11 10:00,11,73.45,73.5,73.2,73.45,24
20090501|2009-03-11 10:30,11,73.45,73.55,73.35,73.4,37
20090501|2009-03-11 11:00,11,73.4,73.55,73.4,73.4,15
20090501|2009-03-11 11:30,11,73.25,73.4,73.15,73.15,8
20090501|2009-03-11 12:00,11,73.1,73.55,72.85,73.55,58
20090501|2009-03-11 12:30,11,73.05,73.05,73,73,8
20090501|2009-03-11 13:00,11,73,73,73,73,2
20090501|2009-03-11 13:30,11,72.9,72.9,72.85,72.9,9
20090501|2009-03-12 06:00,12,73.45,73.7,73.1,73.7,116
20090501|2009-03-12 06:30,12,73.8,73.8,73.8,73.8,4
20090501|2009-03-12 07:00,12,73.75,73.75,73.55,73.55,3
20090501|2009-03-12 07:30,12,73.5,73.5,73.5,73.5,4
20090501|2009-03-12 08:00,12,73.5,73.5,73.15,73.2,22
20090501|2009-03-12 08:30,12,73.1,73.35,73,73,8
20090501|2009-03-12 09:00,12,73.3,73.35,72.55,73.05,58
20090501|2009-03-12 09:30,12,73.15,73.35,73.1,73.1,17
20090501|2009-03-12 10:00,12,73.1,73.35,73.1,73.2,28
20090501|2009-03-12 10:30,12,73.35,73.35,73.1,73.25,24
20090501|2009-03-12 11:00,12,73.25,73.4,73.25,73.35,22
20090501|2009-03-12 11:30,12,73.35,73.4,73.25,73.4,20
20090501|2009-03-12 12:00,12,73.4,73.55,73.35,73.5,62
20090501|2009-03-12 12:30,12,73.6,73.6,73.45,73.5,17
20090501|2009-03-12 13:00,12,73.5,73.5,73.4,73.4,7
20090501|2009-03-12 13:30,12,73.45,73.5,73.4,73.5,39
20090501|2009-03-13 06:00,13,73.7,74.05,73.7,73.8,42
20090501|2009-03-13 06:30,13,73.85,73.95,73.85,73.95,11
20090501|2009-03-13 07:00,13,73.9,73.95,73.7,73.7,4
20090501|2009-03-13 07:30,13,73.8,73.8,73.8,73.8,2
20090501|2009-03-13 08:00,13,73.95,73.95,73.6,73.6,4
20090501|2009-03-13 08:30,13,73.9,74.05,73.75,74.05,86
20090501|2009-03-13 09:00,13,74.1,74.85,73.65,74.85,205
20090501|2009-03-13 09:30,13,74.65,74.65,74.25,74.35,83
20090501|2009-03-13 10:00,13,74.5,74.55,74.5,74.55,13
20090501|2009-03-13 10:30,13,74.55,74.75,74.35,74.7,26
20090501|2009-03-13 11:00,13,74.65,74.75,74.35,74.35,27
20090501|2009-03-13 11:30,13,74.4,74.8,74.4,74.8,32
20090501|2009-03-13 12:00,13,74.75,74.75,74.35,74.55,55
20090501|2009-03-13 12:30,13,74.35,74.45,74.25,74.25,33
20090501|2009-03-13 13:00,13,74.3,74.3,74.25,74.25,7
20090501|2009-03-13 13:30,13,74.45,74.5,74.25,74.3,13
20090501|2009-03-16 06:00,16,74.35,74.55,74.1,74.55,53
20090501|2009-03-16 06:30,16,74.45,74.65,74.35,74.45,26
20090501|2009-03-16 07:00,16,74.35,74.45,74.35,74.45,12
20090501|2009-03-16 07:30,16,74.6,74.7,74.6,74.7,5
20090501|2009-03-16 08:00,16,74.7,74.8,74.2,74.7,50
20090501|2009-03-16 08:30,16,74.7,74.7,74.5,74.5,6
20090501|2009-03-16 09:00,16,74.35,74.7,74.25,74.35,44
20090501|2009-03-16 09:30,16,74.35,74.65,74.35,74.65,22
20090501|2009-03-16 10:00,16,74.55,74.7,74.3,74.5,12
20090501|2009-03-16 10:30,16,74.5,74.85,74.5,74.8,50
20090501|2009-03-16 11:00,16,74.8,74.85,74.35,74.85,43
20090501|2009-03-16 11:30,16,74.75,74.9,74.7,74.7,32
20090501|2009-03-16 12:00,16,74.7,74.85,74.6,74.8,41
20090501|2009-03-16 12:30,16,74.75,74.75,74.5,74.5,5
20090501|2009-03-16 13:00,16,74.5,74.5,74.5,74.5,1
20090501|2009-03-16 13:30,16,74.45,74.5,74.45,74.5,2
20090501|2009-03-17 06:00,17,74.5,74.95,74.35,74.35,43
20090501|2009-03-17 06:30,17,74.35,74.35,74.35,74.35,2
20090501|2009-03-17 07:00,17,74,74,73.6,73.75,51
20090501|2009-03-17 07:30,17,73.65,73.7,73.6,73.6,14
20090501|2009-03-17 08:00,17,73.95,74.1,73.95,74.1,15
20090501|2009-03-17 08:30,17,74,74.1,73.6,74.1,22
20090501|2009-03-17 09:00,17,74.15,74.4,73.1,73.95,151
20090501|2009-03-17 09:30,17,73.95,74.2,73.95,74.05,22
20090501|2009-03-17 10:00,17,74.05,74.25,73.4,73.4,36
20090501|2009-03-17 10:30,17,73.4,73.75,73.3,73.5,40
20090501|2009-03-17 11:00,17,73.4,73.4,69.3,71.7,334
20090501|2009-03-17 11:30,17,71.7,72.4,71.2,72.05,121
20090501|2009-03-17 12:00,17,72.1,72.3,71.35,71.65,198
20090501|2009-03-17 12:30,17,71.65,71.9,70.1,71.6,330
20090501|2009-03-17 13:00,17,71.1,71.1,70.65,71,23
20090501|2009-03-17 13:30,17,71.1,71.1,71,71,23
20090501|2009-03-18 06:00,18,71.9,71.9,71,71,14
20090501|2009-03-18 06:30,18,71.45,71.45,71.45,71.45,4
20090501|2009-03-18 07:00,18,71.05,71.45,71.05,71.35,3
20090501|2009-03-18 07:30,18,71.05,71.1,70.75,70.75,46
20090501|2009-03-18 08:00,18,71.1,71.6,70.8,71.45,22
20090501|2009-03-18 08:30,18,71.5,71.5,71.45,71.5,37
20090501|2009-03-18 09:00,18,71.05,71.25,70.95,71.05,95
20090501|2009-03-18 09:30,18,71,71.4,71,71.35,5
20090501|2009-03-18 10:00,18,71.1,71.3,71,71.3,25
20090501|2009-03-18 10:30,18,71.3,71.3,71,71.1,25
20090501|2009-03-18 11:00,18,71.3,71.4,71.2,71.2,6
20090501|2009-03-18 11:30,18,71.1,71.1,71.1,71.1,2
20090501|2009-03-18 12:00,18,71.05,71.3,70.8,70.8,63
20090501|2009-03-18 12:30,18,70.8,70.8,70.6,70.7,49
20090501|2009-03-18 13:00,18,70.7,70.75,70.7,70.75,7
20090501|2009-03-18 13:30,18,71.25,71.25,71.25,71.25,1
20090501|2009-03-19 06:00,19,71,71.75,70.85,71.75,28
20090501|2009-03-19 06:30,19,71.4,71.5,71.3,71.3,13
20090501|2009-03-19 07:00,19,71.8,72.25,71.3,71.3,71
20090501|2009-03-19 07:30,19,71.25,71.8,71.25,71.8,16
20090501|2009-03-19 08:00,19,71.8,72.55,71.65,72.55,30
20090501|2009-03-19 08:30,19,72.7,72.7,72,72,19
20090501|2009-03-19 09:00,19,72.1,72.5,72.05,72.5,12
20090501|2009-03-19 09:30,19,72.6,72.8,72.35,72.35,27
20090501|2009-03-19 10:00,19,72.5,72.65,72.5,72.6,16
20090501|2009-03-19 10:30,19,72.75,72.8,72.2,72.2,34
20090501|2009-03-19 11:00,19,72.65,72.75,72.5,72.75,28
20090501|2009-03-19 11:30,19,72.6,72.75,72.45,72.45,52
20090501|2009-03-19 12:00,19,72.4,72.65,72.25,72.65,13
20090501|2009-03-19 12:30,19,72.7,72.7,72.5,72.5,10
20090501|2009-03-19 13:00,19,72.65,72.7,72.5,72.6,14
20090501|2009-03-19 13:30,19,72.75,72.75,72.75,72.75,10
20090501|2009-03-20 06:00,20,72.8,72.85,72.45,72.45,7
20090501|2009-03-20 06:30,20,72.75,72.75,71.8,72,23
20090501|2009-03-20 07:00,20,72,72,72,72,13
20090501|2009-03-20 07:30,20,72.35,72.35,72.15,72.15,3
20090501|2009-03-20 08:00,20,72.15,72.2,72.15,72.2,3
20090501|2009-03-20 08:30,20,72.15,72.45,72.15,72.45,5
20090501|2009-03-20 09:00,20,72.45,72.7,72.45,72.7,8
20090501|2009-03-20 09:30,20,72.5,72.65,72.5,72.65,7
20090501|2009-03-20 10:00,20,72.55,72.65,72.55,72.65,5
20090501|2009-03-20 10:30,20,72.65,72.65,72.6,72.6,4
20090501|2009-03-20 11:00,20,72.45,72.5,72.45,72.5,7
20090501|2009-03-20 11:30,20,72.5,72.65,72.4,72.65,5
20090501|2009-03-20 12:00,20,72.55,72.8,72.55,72.8,33
20090501|2009-03-20 12:30,20,72.85,72.85,72.65,72.7,12
20090501|2009-03-20 13:00,20,72.75,72.75,72.6,72.6,6
20090501|2009-03-20 13:30,20,72.8,72.8,72.6,72.8,3
20090501|2009-03-23 06:00,23,72.85,73.45,72.85,73.4,31
20090501|2009-03-23 07:00,23,73.3,73.45,73.3,73.45,8
20090501|2009-03-23 07:30,23,73.45,73.45,73.45,73.45,4
20090501|2009-03-23 08:00,23,73.25,73.45,73.05,73.45,28
20090501|2009-03-23 08:30,23,73.45,73.45,73.15,73.45,8
20090501|2009-03-23 09:00,23,73.45,73.45,71.3,73.1,41
20090501|2009-03-23 09:30,23,73.25,73.25,72.55,72.9,24
20090501|2009-03-23 10:00,23,73.2,73.25,72.6,72.6,28
20090501|2009-03-23 10:30,23,72.5,73,72.4,73,25
20090501|2009-03-23 11:00,23,73.05,73.1,72.75,72.9,23
20090501|2009-03-23 11:30,23,72.75,73,72.7,73,51
20090501|2009-03-23 12:00,23,73.05,73.95,72.85,73.7,123
20090501|2009-03-23 12:30,23,73.7,73.7,73.45,73.7,53
20090501|2009-03-23 13:00,23,73.75,73.8,73.7,73.7,18
20090501|2009-03-23 13:30,23,73.7,73.95,73.7,73.95,16
20090501|2009-03-24 06:00,24,73.95,74.7,73.65,74.7,78
20090501|2009-03-24 06:30,24,74.7,74.8,74.5,74.5,58
20090501|2009-03-24 07:00,24,74.55,74.75,74.35,74.35,12
20090501|2009-03-24 07:30,24,74.7,74.75,74.5,74.6,20
20090501|2009-03-24 08:00,24,74.55,74.6,74.5,74.5,20
20090501|2009-03-24 08:30,24,74.6,74.75,74.5,74.5,18
20090501|2009-03-24 09:00,24,74.5,74.8,74.25,74.75,110
20090501|2009-03-24 09:30,24,74.75,74.75,74.5,74.75,53
20090501|2009-03-24 10:00,24,74.75,75.8,74.75,75.35,712
20090501|2009-03-24 10:30,24,75.35,76,75.35,76,96
20090501|2009-03-24 11:00,24,75.65,75.95,75.6,75.75,39
20090501|2009-03-24 11:30,24,75.9,75.9,75.5,75.5,46
20090501|2009-03-24 12:00,24,75.5,77.3,75.45,76.9,445
20090501|2009-03-24 12:30,24,77,77.35,76.8,77.35,359
20090501|2009-03-24 13:00,24,77.35,77.9,77.2,77.7,331
20090501|2009-03-24 13:30,24,77.7,77.7,77.35,77.35,95
20090501|2009-03-25 06:00,25,77.35,77.95,76.1,77,107
20090501|2009-03-25 06:30,25,76.8,77,76.8,77,21
20090501|2009-03-25 07:00,25,76.65,77,76.65,77,11
20090501|2009-03-25 07:30,25,77,77.5,77,77.3,75
20090501|2009-03-25 08:00,25,77.3,77.3,77.05,77.3,7
20090501|2009-03-25 08:30,25,77.05,77.4,77.05,77.4,59
20090501|2009-03-25 09:00,25,77.55,77.65,77.2,77.5,82
20090501|2009-03-25 09:30,25,77.3,77.5,77.1,77.5,100
20090501|2009-03-25 10:00,25,77.5,77.7,77.45,77.5,132
20090501|2009-03-25 10:30,25,77.5,77.55,77.3,77.3,94
20090501|2009-03-25 11:00,25,77.3,77.6,77.25,77.55,44
20090501|2009-03-25 11:30,25,77.45,77.6,77.45,77.45,35
20090501|2009-03-25 12:00,25,77.5,77.8,77.2,77.25,136
20090501|2009-03-25 12:30,25,77.2,77.3,77,77.1,38
20090501|2009-03-25 13:00,25,77.05,77.15,77.05,77.05,32
20090501|2009-03-25 13:30,25,77.15,77.2,76.6,76.9,64
20090501|2009-03-26 06:00,26,77,77,75.25,75.25,56
20090501|2009-03-26 06:30,26,75.85,77.05,75.8,77,20
20090501|2009-03-26 07:00,26,77,77.15,77,77.15,38
20090501|2009-03-26 07:30,26,77,77.05,76.5,76.5,26
20090501|2009-03-26 08:00,26,76.5,76.5,76.05,76.05,5
20090501|2009-03-26 08:30,26,76,76.4,75.9,76.05,8
20090501|2009-03-26 09:00,26,76.1,76.75,76,76.75,32
20090501|2009-03-26 09:30,26,76.75,76.85,76.75,76.8,34
20090501|2009-03-26 10:00,26,76.9,76.95,76.85,76.9,16
20090501|2009-03-26 10:30,26,76.95,77,76.75,76.8,28
20090501|2009-03-26 11:00,26,77,77,76.7,76.9,30
20090501|2009-03-26 11:30,26,76.95,77.1,76.95,77.1,21
20090501|2009-03-26 12:00,26,76.85,77.4,76.85,77.25,190
20090501|2009-03-26 12:30,26,77.15,77.3,77,77.1,68
20090501|2009-03-26 13:00,26,77.3,77.35,77.3,77.3,19
20090501|2009-03-26 13:30,26,77.2,77.35,77.2,77.25,9
20090501|2009-03-27 06:00,27,77.35,77.4,77.2,77.4,18
20090501|2009-03-27 06:30,27,77.2,77.2,77,77,4
20090501|2009-03-27 07:00,27,77.05,77.05,77,77,11
20090501|2009-03-27 07:30,27,77,77,76.65,76.65,17
20090501|2009-03-27 08:30,27,76.35,76.6,76.35,76.5,19
20090501|2009-03-27 09:00,27,76.5,76.85,76.25,76.75,40
20090501|2009-03-27 09:30,27,76.65,77,76.65,77,48
20090501|2009-03-27 10:00,27,77,77.25,77,77,39
20090501|2009-03-27 10:30,27,77,77.05,76.75,77.05,22
20090501|2009-03-27 11:00,27,76.9,77.05,76.8,76.9,56
20090501|2009-03-27 11:30,27,76.9,77.1,76.9,77.05,25
20090501|2009-03-27 12:00,27,76.95,77.15,76.95,77.15,45
20090501|2009-03-27 12:30,27,77.15,77.15,77.15,77.15,14
20090501|2009-03-27 13:00,27,77.1,77.1,77.1,77.1,5
20090501|2009-03-27 13:30,27,77.1,77.1,77,77,13
20090501|2009-03-30 07:00,30,77.05,77.05,76.25,76.4,27
20090501|2009-03-30 07:30,30,76.6,77.15,76.35,76.4,51
20090501|2009-03-30 08:00,30,76.4,76.4,75.7,75.7,37
20090501|2009-03-30 08:30,30,76,76.4,75.8,76.4,28
20090501|2009-03-30 09:00,30,76.4,76.5,76,76.05,58
20090501|2009-03-30 09:30,30,76,76.25,76,76.25,40
20090501|2009-03-30 10:00,30,76.1,76.25,76.1,76.25,27
20090501|2009-03-30 10:30,30,76.35,76.5,76.25,76.3,31
20090501|2009-03-30 11:00,30,76.4,76.8,76.25,76.8,23
20090501|2009-03-30 11:30,30,76.6,76.6,76.4,76.4,8
20090501|2009-03-30 12:00,30,76.5,76.95,76.4,76.4,81
20090501|2009-03-30 12:30,30,76.75,76.95,76.5,76.95,31
20090501|2009-03-31 07:00,31,77.05,77.05,76.7,77,13
20090501|2009-03-31 07:30,31,77.05,77.05,76.8,76.8,10
20090501|2009-03-31 08:00,31,76.75,77,76.75,77,4
20090501|2009-03-31 08:30,31,77,77.35,76.35,76.35,79
20090501|2009-03-31 09:00,31,76.2,77,76,77,101
20090501|2009-03-31 09:30,31,76.95,77.15,76.95,76.95,27
20090501|2009-03-31 10:00,31,76.9,77.15,76.6,76.6,25
20090501|2009-03-31 10:30,31,76.9,77.1,76.65,77.05,64
20090501|2009-03-31 11:00,31,76.9,77.05,76.9,76.9,29
20090501|2009-03-31 11:30,31,76.85,77.1,76.85,76.85,25
20090501|2009-03-31 12:00,31,77,77.1,76,76.15,207
20090501|2009-03-31 12:30,31,76.1,76.7,75.9,76.65,72
20090501|2009-04-01 07:00,1,75.5,76.45,75.5,75.65,23
20090501|2009-04-01 07:30,1,75.6,76.1,75.6,76.1,49
20090501|2009-04-01 08:00,1,75.65,76,75.5,75.65,31
20090501|2009-04-01 08:30,1,76.05,76.1,75.55,75.55,9
20090501|2009-04-01 09:00,1,75.6,75.8,75.35,75.45,131
20090501|2009-04-01 09:30,1,75.4,75.5,75.4,75.4,13
20090501|2009-04-01 10:00,1,75.35,75.45,73.95,73.95,328
20090501|2009-04-01 10:30,1,73.95,74,73.5,73.85,121
20090501|2009-04-01 11:00,1,73.85,74.2,73.35,73.65,146
20090501|2009-04-01 11:30,1,73.55,74.05,73.5,73.95,62
20090501|2009-04-01 12:00,1,74,74.85,74,74.25,61
20090501|2009-04-01 12:30,1,74.25,75.4,74.25,75.25,99
20090501|2009-04-02 07:00,2,74.65,75.65,74.55,75.65,36
20090501|2009-04-02 07:30,2,75.25,75.5,75.1,75.4,4
20090501|2009-04-02 08:00,2,75.1,75.45,74.55,74.6,36
20090501|2009-04-02 08:30,2,74.85,75.15,74.85,75.15,29
20090501|2009-04-02 09:00,2,75,75.5,75,75.4,94
20090501|2009-04-02 09:30,2,75.4,75.4,75.05,75.4,33
20090501|2009-04-02 10:00,2,75.2,75.4,75.1,75.1,70
20090501|2009-04-02 10:30,2,75.1,75.35,75.1,75.1,9
20090501|2009-04-02 11:00,2,75.2,75.3,74.95,75.3,24
20090501|2009-04-02 11:30,2,75.15,75.3,74.9,74.9,27
20090501|2009-04-02 12:00,2,75.1,75.3,75.1,75.3,98
20090501|2009-04-02 12:30,2,75.3,75.3,75.1,75.1,38
20090501|2009-04-03 07:00,3,75.35,75.35,74.8,75.05,6
20090501|2009-04-03 07:30,3,75.15,75.3,75,75,7
20090501|2009-04-03 08:00,3,75.2,75.3,75,75,17
20090501|2009-04-03 08:30,3,74.8,75.3,74.8,75.3,9
20090501|2009-04-03 09:00,3,75.25,75.3,74.6,74.85,67
20090501|2009-04-03 09:30,3,75,75,74.9,74.9,8
20090501|2009-04-03 10:00,3,74.95,75.45,74.95,75.45,19
20090501|2009-04-03 10:30,3,75.45,75.55,75.4,75.55,65
20090501|2009-04-03 11:00,3,75.55,76,75.55,75.95,88
20090501|2009-04-03 11:30,3,75.9,75.95,75.65,75.9,38
20090501|2009-04-03 12:00,3,75.8,75.95,75.6,75.95,40
20090501|2009-04-03 12:30,3,75.9,76,75.8,76,51
20090501|2009-04-06 07:00,6,76.25,76.45,75.7,75.8,49
20090501|2009-04-06 07:30,6,75.95,76,75.5,75.65,85
20090501|2009-04-06 08:00,6,75.65,76.3,75.6,75.8,45
20090501|2009-04-06 08:30,6,75.45,75.85,75.45,75.45,8
20090501|2009-04-06 09:00,6,75.7,75.75,75.4,75.5,85
20090501|2009-04-06 09:30,6,75.4,75.75,75.15,75.5,48
20090501|2009-04-06 10:00,6,75.5,75.6,75,75.2,30
20090501|2009-04-06 10:30,6,75.4,75.75,75.4,75.75,22
20090501|2009-04-06 11:00,6,75.8,76.7,75.8,76.7,160
20090501|2009-04-06 11:30,6,76.8,76.8,76.4,76.4,13
20090501|2009-04-06 12:00,6,76.25,76.7,76.25,76.6,57
20090501|2009-04-06 12:30,6,76.45,76.5,76.3,76.45,31
20090501|2009-04-07 07:00,7,76.55,76.75,76.2,76.55,58
20090501|2009-04-07 07:30,7,76.5,76.5,76.3,76.4,16
20090501|2009-04-07 08:00,7,76.35,76.35,76.05,76.05,12
20090501|2009-04-07 08:30,7,76.05,76.05,75.75,75.75,37
20090501|2009-04-07 09:00,7,75.7,76.1,75.35,75.8,70
20090501|2009-04-07 09:30,7,76,76.55,76,76.55,17
20090501|2009-04-07 10:00,7,76.55,76.95,76.55,76.75,93
20090501|2009-04-07 10:30,7,76.8,76.95,76.8,76.85,29
20090501|2009-04-07 11:00,7,76.9,77.5,76.9,77.25,199
20090501|2009-04-07 11:30,7,77.25,77.75,77.15,77.7,171
20090501|2009-04-07 12:00,7,77.7,77.7,76.65,77.3,82
20090501|2009-04-07 12:30,7,77.1,77.5,76.8,77.5,59
20090501|2009-04-08 07:00,8,77.25,77.6,77.1,77.6,102
20090501|2009-04-08 07:30,8,77.5,77.5,77.4,77.5,11
20090501|2009-04-08 08:00,8,77.5,77.5,77.25,77.5,8
20090501|2009-04-08 08:30,8,77.5,77.5,77.2,77.2,11
20090501|2009-04-08 09:00,8,77.45,77.5,77.3,77.4,45
20090501|2009-04-08 09:30,8,77.4,81.5,77.35,80,1200
20090501|2009-04-08 10:00,8,80,80.05,79.45,79.75,435
20090501|2009-04-08 10:30,8,79.7,79.7,79.55,79.7,99
20090501|2009-04-08 11:00,8,79.7,80.2,79.7,80.2,135
20090501|2009-04-08 11:30,8,80.2,80.55,80.15,80.55,230
20090501|2009-04-08 12:00,8,80.55,81.1,80.5,81.1,251
20090501|2009-04-08 12:30,8,81.1,81.25,80.75,81.2,249
20090501|2009-04-09 07:00,9,81.15,82.8,80.55,82.15,275
20090501|2009-04-09 07:30,9,82.15,82.15,80.8,81.6,225
20090501|2009-04-09 08:00,9,81.4,81.85,81,81.85,58
20090501|2009-04-09 08:30,9,82,82.1,81.4,81.4,45
20090501|2009-04-09 09:00,9,82,82.5,81.4,82.25,97
20090501|2009-04-09 09:30,9,82.3,82.8,82.05,82.2,109
20090501|2009-04-09 10:00,9,82.3,82.75,82.25,82.25,53
20090501|2009-04-09 10:30,9,82.25,82.75,82.25,82.75,78
20090501|2009-04-09 11:00,9,82.25,82.8,82.25,82.75,91
20090501|2009-04-09 11:30,9,82.7,83.2,82.7,82.9,122
20090501|2009-04-09 12:00,9,82.75,83.4,82.75,83.4,96
20090501|2009-04-09 12:30,9,83.3,83.5,83,83.25,92
20090501|2009-04-13 07:00,13,83.1,83.5,83.1,83.45,51
20090501|2009-04-13 07:30,13,83.5,83.75,83.5,83.75,17
20090501|2009-04-13 08:00,13,83.55,83.75,83.5,83.5,29
20090501|2009-04-13 08:30,13,83.6,83.8,83.5,83.75,124
20090501|2009-04-13 09:00,13,83.9,83.95,83.45,83.85,119
20090501|2009-04-13 09:30,13,83.7,84.45,83.7,84.15,275
20090501|2009-04-13 10:00,13,84.15,84.15,83.85,84,117
20090501|2009-04-13 10:30,13,84,84.35,84,84.25,36
20090501|2009-04-13 11:00,13,84.4,84.5,84.3,84.45,48
20090501|2009-04-13 11:30,13,84.3,84.5,83.65,83.65,53
20090501|2009-04-13 12:00,13,84.05,84.35,83.9,84.35,189
20090501|2009-04-13 12:30,13,84.35,84.5,84.15,84.3,80
20090501|2009-04-14 07:00,14,83.95,84.25,83.05,83.65,128
20090501|2009-04-14 07:30,14,83.65,83.95,83.65,83.95,36
20090501|2009-04-14 08:00,14,83.95,84.3,83.95,84.25,29
20090501|2009-04-14 08:30,14,84.05,84.25,84,84.05,170
20090501|2009-04-14 09:00,14,84.2,84.45,84.15,84.45,102
20090501|2009-04-14 09:30,14,84.4,85,84.4,84.8,270
20090501|2009-04-14 10:00,14,84.8,85.4,84.8,85.2,152
20090501|2009-04-14 10:30,14,85.2,85.95,84.85,85.35,340
20090501|2009-04-14 11:00,14,85.7,86.15,85.6,86,142
20090501|2009-04-14 11:30,14,86.1,87.55,86.1,87.55,391
20090501|2009-04-14 12:00,14,87.5,87.6,84.05,85.95,269
20090501|2009-04-14 12:30,14,86.05,86.25,85.6,86.1,45
20090501|2009-04-15 07:00,15,86,86.5,84.8,86,31
20090501|2009-04-15 07:30,15,85.8,85.9,82.65,83.5,237
20090501|2009-04-15 08:00,15,83.5,83.6,83.2,83.2,35
20090501|2009-04-15 08:30,15,83.35,83.35,82.85,82.85,39
20090501|2009-04-15 09:00,15,83.3,83.65,83.3,83.4,86
20090501|2009-04-15 09:30,15,83.3,83.5,82.85,83.25,99
20090501|2009-04-15 10:00,15,83.25,83.3,83.15,83.15,69
20090501|2009-04-15 10:30,15,83.2,83.3,83.1,83.1,44
20090501|2009-04-15 11:00,15,83.1,83.2,82.65,82.95,85
20090501|2009-04-15 11:30,15,82.8,83.05,82.75,82.75,54
20090501|2009-04-15 12:00,15,82.9,83,82.75,83,87
20090501|2009-04-15 12:30,15,82.8,83.25,82.8,83.25,88
20090501|2009-04-16 07:00,16,82.5,82.95,81.95,82.45,62
20090501|2009-04-16 07:30,16,81.8,82.35,81.75,82.3,44
20090501|2009-04-16 08:00,16,82.1,82.15,81.75,81.75,44
20090501|2009-04-16 08:30,16,81.8,81.8,81.75,81.75,2
20090501|2009-04-16 09:00,16,81.75,83,81.75,82.6,50
20090501|2009-04-16 09:30,16,82.85,83.15,82.5,82.65,35
20090501|2009-04-16 10:00,16,83,83.25,83,83.25,52
20090501|2009-04-16 10:30,16,82.9,83.4,82.7,83,71
20090501|2009-04-16 11:00,16,83.2,83.25,82.9,82.9,10
20090501|2009-04-16 11:30,16,83.15,83.25,83,83.25,26
20090501|2009-04-16 12:00,16,83.25,83.9,83.25,83.9,39
20090501|2009-04-16 12:30,16,83.65,83.8,83.4,83.8,18
20090501|2009-04-17 07:00,17,83.55,86.5,83.55,84.15,112
20090501|2009-04-17 07:30,17,83.8,83.8,83.8,83.8,14
20090501|2009-04-17 08:00,17,84,84.1,83.65,83.75,10
20090501|2009-04-17 08:30,17,83.9,84.25,83.8,84.1,41
20090501|2009-04-17 09:00,17,83.85,84.35,83.8,84.35,71
20090501|2009-04-17 09:30,17,84.35,85.05,84.35,84.9,76
20090501|2009-04-17 10:00,17,84.6,84.75,84.35,84.6,27
20090501|2009-04-17 10:30,17,84.7,85.25,84.7,84.95,80
20090501|2009-04-17 11:00,17,85,85,84.85,84.9,21
20090501|2009-04-17 11:30,17,84.85,85.25,84.75,85.25,103
20090501|2009-04-17 12:00,17,85.2,85.25,84.75,84.95,46
20090501|2009-04-17 12:30,17,85,85.1,84.95,84.95,72
20090501|2009-04-20 07:00,20,84.1,84.85,83.65,83.9,117
20090501|2009-04-20 07:30,20,83.9,84.85,83.55,83.55,90
20090501|2009-04-20 08:00,20,83.7,83.7,82.05,82.05,42
20090501|2009-04-20 08:30,20,82,82.15,81.7,82.05,18
20090501|2009-04-20 09:00,20,81.75,83.3,81.75,83.3,76
20090501|2009-04-20 09:30,20,83.35,83.7,82.8,82.8,67
20090501|2009-04-20 10:00,20,82.9,83,82.9,83,4
20090501|2009-04-20 10:30,20,83.05,83.3,83.05,83.3,41
20090501|2009-04-20 11:00,20,83.25,83.25,82.95,83.1,19
20090501|2009-04-20 11:30,20,83.1,83.25,83.1,83.25,18
20090501|2009-04-20 12:00,20,83.25,83.6,83.25,83.6,29
20090501|2009-04-20 12:30,20,83.6,83.6,81.7,81.85,219
20090501|2009-04-21 07:00,21,82,82.65,82,82.65,18
20090501|2009-04-21 07:30,21,82.65,82.65,81.7,82.05,16
20090501|2009-04-21 08:00,21,82.05,82.05,81.75,81.95,8
20090501|2009-04-21 08:30,21,81.65,81.85,81.4,81.6,75
20090501|2009-04-21 09:00,21,81.55,81.55,80.2,80.2,187
20090501|2009-04-21 09:30,21,80.3,80.3,80.05,80.05,20
20090501|2009-04-21 10:00,21,80.05,80.75,80,80.75,49
20090501|2009-04-21 10:30,21,80.8,80.8,80.25,80.45,10
20090501|2009-04-21 11:00,21,80.6,80.65,80.55,80.65,22
20090501|2009-04-21 11:30,21,80.9,80.9,80.9,80.9,2
20090501|2009-04-21 12:00,21,80.8,80.8,80.45,80.45,26
20090501|2009-04-21 12:30,21,80.4,80.65,80.3,80.3,65
20090501|2009-04-22 07:00,22,80.2,80.4,80.1,80.3,7
20090501|2009-04-22 07:30,22,80,80,79.15,79.15,50
20090501|2009-04-22 08:00,22,79.15,79.15,78.65,78.8,61
20090501|2009-04-22 08:30,22,79.2,79.2,78.95,79,34
20090501|2009-04-22 09:00,22,78.8,79.85,78.6,79.85,77
20090501|2009-04-22 09:30,22,79.9,79.9,79.3,79.45,4
20090501|2009-04-22 10:00,22,79.3,79.3,79.3,79.3,2
20090501|2009-04-22 10:30,22,79.3,79.4,79.3,79.4,2
20090501|2009-04-22 11:00,22,79.55,79.55,79.2,79.3,8
20090501|2009-04-22 11:30,22,79.3,79.5,79.05,79.3,59
20090501|2009-04-22 12:00,22,79.3,79.5,79.1,79.3,78
20090501|2009-04-22 12:30,22,79.3,79.6,79.15,79.6,71
20090501|2009-04-23 07:00,23,79.7,81.3,79.7,81.3,12
20090501|2009-04-23 07:30,23,80.8,81,80.4,80.4,15
20090501|2009-04-23 08:00,23,80.4,80.4,80.3,80.3,10
20090501|2009-04-23 08:30,23,80.45,80.45,80.35,80.35,2
20090501|2009-04-23 09:00,23,79.9,80.7,79.9,80.7,18
20090501|2009-04-23 09:30,23,80.6,80.65,80.6,80.65,10
20090501|2009-04-23 10:00,23,80.65,81.3,80.65,81.3,4
20090501|2009-04-23 10:30,23,80.75,80.75,80.75,80.75,16
20090501|2009-04-23 11:00,23,80.7,80.75,80.7,80.75,6
20090501|2009-04-23 11:30,23,81.2,81.3,81.2,81.3,2
20090501|2009-04-23 12:00,23,81.2,81.2,80.8,81,16
20090501|2009-04-23 12:30,23,80.7,80.7,80.6,80.7,13
20090501|2009-04-24 07:00,24,81,82,80.55,80.85,51
20090501|2009-04-24 07:30,24,80.8,80.8,80.8,80.8,1
20090501|2009-04-24 08:00,24,81.1,81.15,81.1,81.15,2
20090501|2009-04-24 08:30,24,81.5,81.85,80.5,80.5,36
20090501|2009-04-24 09:00,24,81.2,81.75,81.2,81.75,9
20090501|2009-04-24 09:30,24,81.85,82,81.7,82,10
20090501|2009-04-24 10:00,24,81.7,81.7,81.4,81.4,19
20090501|2009-04-24 10:30,24,81.4,81.5,81.4,81.5,16
20090501|2009-04-24 11:00,24,81.1,81.5,81.1,81.3,13
20090501|2009-04-24 11:30,24,81.5,81.55,81.3,81.55,22
20090501|2009-04-24 12:00,24,81.55,81.55,81.4,81.4,15
20090501|2009-04-24 12:30,24,81.3,81.55,81.3,81.4,10
20090501|2009-04-27 07:00,27,81.35,81.35,81.25,81.25,28
20090501|2009-04-27 07:30,27,81.25,81.45,80.65,80.65,11
20090501|2009-04-27 08:00,27,80.4,80.4,80.2,80.2,7
20090501|2009-04-27 08:30,27,80.5,80.5,79.95,79.95,26
20090501|2009-04-27 09:00,27,80.1,80.25,79.75,80,27
20090501|2009-04-27 09:30,27,80.05,80.05,80,80,7
20090501|2009-04-27 10:00,27,79.85,79.85,79.8,79.8,17
20090501|2009-04-27 10:30,27,80.1,82.6,79.9,82.6,49
20090501|2009-04-27 11:00,27,81.7,81.7,81.7,81.7,9
20090501|2009-04-27 11:30,27,80.95,81,80.95,81,11
20090501|2009-04-27 12:00,27,81,81.35,81,81.1,28
20090501|2009-04-27 12:30,27,81.2,81.2,80.6,80.6,27
20090501|2009-04-28 07:00,28,81.1,81.1,80.3,80.3,18
20090501|2009-04-28 07:30,28,80.3,80.35,79.95,80.35,16
20090501|2009-04-28 08:00,28,80.4,80.45,79.9,80,33
20090501|2009-04-28 08:30,28,80.25,80.25,79.7,79.75,70
20090501|2009-04-28 09:00,28,80.1,80.1,79.8,79.9,17
20090501|2009-04-28 09:30,28,79.85,79.85,79.05,79.25,133
20090501|2009-04-28 10:00,28,79.1,79.1,75.85,77.15,272
20090501|2009-04-28 10:30,28,77.5,78.2,77.5,78.2,26
20090501|2009-04-28 11:00,28,78.65,78.65,78.25,78.25,19
20090501|2009-04-28 11:30,28,78.45,78.7,78.45,78.7,2
20090501|2009-04-28 12:00,28,79.25,80,79.2,79.7,52
20090501|2009-04-28 12:30,28,79.3,79.3,78.95,79,36
20090501|2009-04-29 07:00,29,79.7,80.15,78.8,80.15,5
20090501|2009-04-29 07:30,29,79.3,79.3,79.05,79.05,9
20090501|2009-04-29 08:30,29,78.75,78.9,78.75,78.9,3
20090501|2009-04-29 09:00,29,79.15,79.2,78.65,78.65,26
20090501|2009-04-29 09:30,29,78.85,79.2,78.8,78.8,20
20090501|2009-04-29 10:00,29,79,79.3,79,79.3,20
20090501|2009-04-29 10:30,29,79,79.1,78.95,79.1,10
20090501|2009-04-29 11:00,29,79.5,79.6,79.15,79.15,10
20090501|2009-04-29 11:30,29,79.1,79.1,79.05,79.05,120
20090501|2009-04-29 12:00,29,79.1,79.5,79.1,79.5,26
20090501|2009-04-29 12:30,29,79.75,79.75,79.55,79.75,16
20090501|2009-04-30 07:00,30,79.75,79.75,79.5,79.5,14
20090501|2009-04-30 07:30,30,79.45,79.45,79.3,79.3,4
20090501|2009-04-30 08:00,30,79.3,79.3,79.3,79.3,2
20090501|2009-04-30 08:30,30,79.2,79.2,79.2,79.2,1
20090501|2009-04-30 09:00,30,79.75,80.1,79.75,80.1,25
20090501|2009-04-30 09:30,30,79.85,79.85,77.85,77.85,27
20090501|2009-04-30 10:00,30,77.85,78.5,77.4,78.5,44
20090501|2009-04-30 10:30,30,78.75,78.9,78.75,78.8,6
20090501|2009-04-30 11:00,30,79,81,79,80.4,45
20090501|2009-04-30 11:30,30,80.3,81.65,80.3,81.1,35
20090501|2009-04-30 12:00,30,81.05,81.3,80,80,26
20090501|2009-04-30 12:30,30,80,80,80,80,4
20090501|2009-05-01 07:00,1,81.5,81.75,81.5,81.75,8
20090501|2009-05-01 07:30,1,81.75,81.8,81,81,15
20090501|2009-05-01 08:00,1,81.4,81.95,81.4,81.9,28
20090501|2009-05-01 08:30,1,81.8,81.8,81.75,81.75,21
20090501|2009-05-01 09:00,1,81.65,81.65,81.65,81.65,4
20090501|2009-05-01 09:30,1,81.65,81.8,81.65,81.8,4
20090501|2009-05-01 11:00,1,81.6,81.6,81.6,81.6,8
20090501|2009-05-01 11:30,1,81,81,81,81,2
20090501|2009-05-01 12:00,1,81.35,81.35,81.2,81.2,3
20090501|2009-05-01 12:30,1,81.2,81.9,81.2,81.9,21
20090501|2009-05-04 07:00,4,82.9,84.4,82.9,83.5,30
20090501|2009-05-04 07:30,4,84,84.2,84,84.2,7
20090501|2009-05-04 09:30,4,84.5,85,84.5,85,2
20090501|2009-05-04 10:00,4,85,85,85,85,3
20090501|2009-05-04 10:30,4,85,85,85,85,6
20090501|2009-05-04 11:00,4,85.6,85.6,85.6,85.6,5
20090501|2009-05-04 11:30,4,85.75,85.75,85.75,85.75,1
20090501|2009-05-04 12:00,4,85.75,85.75,85.6,85.75,9
20090501|2009-05-05 07:00,5,88.4,88.4,87.75,87.75,6
20090501|2009-05-05 07:30,5,88.25,88.25,88.25,88.25,1
20090501|2009-05-05 12:30,5,87,87,87,87,10
20090501|2009-05-06 07:00,6,87,87,87,87,5
20090501|2009-05-06 11:30,6,88.35,88.35,88.35,88.35,2
20090501|2009-05-07 07:00,7,87.45,87.8,87.45,87.8,2
20090501|2009-05-07 08:30,7,88,88,88,88,1
20090501|2009-05-07 09:30,7,87.5,87.5,87.5,87.5,5
20090501|2009-05-07 10:30,7,87.9,87.95,87.8,87.95,5
20090701|2008-05-05 12:30,5,138.55,138.55,138.55,138.55,0
20090701|2008-05-06 12:30,6,139.5,139.5,139.5,139.5,0
20090701|2008-05-07 12:30,7,140.05,140.05,140.05,140.05,0
20090701|2008-05-08 12:30,8,138.5,138.5,138.5,138.5,0
20090701|2008-05-09 12:30,9,139.6,139.6,139.6,139.6,0
20090701|2008-05-12 12:30,12,134.05,134.05,134.05,134.05,0
20090701|2008-05-13 12:30,13,131.35,131.35,131.35,131.35,0
20090701|2008-05-14 12:30,14,130.95,130.95,130.95,130.95,0
20090701|2008-05-15 14:00,15,130,130,130,130,0
20090701|2008-05-16 12:30,16,127.65,127.65,127.65,127.65,0
20090701|2008-05-19 12:30,19,127.2,127.2,127.2,127.2,0
20090701|2008-05-20 12:30,20,126,126,126,126,0
20090701|2008-05-21 12:30,21,125.65,125.65,125.65,125.65,0
20090701|2008-05-22 12:30,22,124.5,124.5,124.5,124.5,0
20090701|2008-05-23 12:30,23,125.5,125.5,125.5,125.5,0
20090701|2008-05-26 13:00,26,125.5,125.5,125.5,125.5,0
20090701|2008-05-27 12:30,27,125.4,125.4,125.4,125.4,0
20090701|2008-05-28 12:30,28,124.2,124.2,124.2,124.2,0
20090701|2008-05-29 12:30,29,123.9,123.9,123.9,123.9,0
20090701|2008-05-30 12:30,30,127.85,127.85,127.85,127.85,0
20090701|2008-06-02 12:30,2,128,128,128,128,0
20090701|2008-06-03 12:30,3,130.3,130.3,130.3,130.3,0
20090701|2008-06-04 12:30,4,130.05,130.05,130.05,130.05,0
20090701|2008-06-05 12:30,5,132.1,132.1,132.1,132.1,0
20090701|2008-06-06 12:30,6,134.6,134.6,134.6,134.6,0
20090701|2008-06-09 10:00,9,133.75,133.75,133.75,133.75,0
20090701|2008-06-09 16:30,9,132.4,132.4,132.4,132.4,0
20090701|2008-06-10 13:00,10,133.7,133.7,133.7,133.7,0
20090701|2008-06-11 12:30,11,132.55,132.55,132.55,132.55,0
20090701|2008-06-12 12:30,12,132,132,132,132,0
20090701|2008-06-13 12:30,13,130.6,130.6,130.6,130.6,0
20090701|2008-06-16 12:30,16,130.3,130.3,130.3,130.3,0
20090701|2008-06-17 12:30,17,133,133,133,133,0
20090701|2008-06-18 12:30,18,130.4,130.4,130.4,130.4,0
20090701|2008-06-19 12:30,19,126.1,126.1,126.1,126.1,0
20090701|2008-06-20 12:30,20,129.1,129.1,129.1,129.1,0
20090701|2008-06-23 12:30,23,129.6,129.6,129.6,129.6,0
20090701|2008-06-24 12:30,24,129.75,129.75,129.75,129.75,0
20090701|2008-06-25 12:30,25,128.75,128.75,128.75,128.75,0
20090701|2008-06-26 13:00,26,129.25,129.25,129.25,129.25,0
20090701|2008-06-27 11:30,27,130.25,130.25,130.25,130.25,0
20090701|2008-06-27 16:00,27,129.95,129.95,129.95,129.95,0
20090701|2008-06-30 12:30,30,137.2,137.2,137.2,137.2,0
20090701|2008-07-01 13:00,1,146.3,146.3,146.3,146.3,0
20090701|2008-07-02 10:00,2,142.2,142.2,141.85,141.85,0
20090701|2008-07-02 16:30,2,144.3,144.3,144.3,144.3,0
20090701|2008-07-03 12:30,3,144.8,144.8,144.8,144.8,0
20090701|2008-07-04 12:30,4,144.8,144.8,144.8,144.8,0
20090701|2008-07-07 13:00,7,144.75,144.75,144.75,144.75,0
20090701|2008-07-08 13:00,8,141.45,141.45,141.45,141.45,0
20090701|2008-07-09 12:30,9,144.45,144.45,144.45,144.45,0
20090701|2008-07-10 12:30,10,145.4,145.4,145.4,145.4,0
20090701|2008-07-11 12:30,11,139.4,139.4,139.4,139.4,0
20090701|2008-07-14 12:30,14,143.25,143.25,143.25,143.25,0
20090701|2008-07-15 12:30,15,140.15,140.15,140.15,140.15,0
20090701|2008-07-16 12:30,16,139.25,139.25,139.25,139.25,0
20090701|2008-07-17 12:30,17,140.65,140.65,140.65,140.65,0
20090701|2008-07-18 12:30,18,142.3,142.3,142.3,142.3,0
20090701|2008-07-21 12:30,21,143.45,143.45,143.45,143.45,0
20090701|2008-07-22 13:00,22,139.9,139.9,139.9,139.9,0
20090701|2008-07-23 12:30,23,138.75,138.75,138.75,138.75,0
20090701|2008-07-24 12:30,24,131.05,131.05,131.05,131.05,0
20090701|2008-07-25 12:30,25,129.25,129.25,129.25,129.25,0
20090701|2008-07-28 12:30,28,128.3,128.3,128.3,128.3,0
20090701|2008-07-29 08:30,29,127.75,127.75,127.75,127.75,0
20090701|2008-07-29 14:00,29,125.25,125.25,125.25,125.25,0
20090701|2008-07-29 16:30,29,126.25,126.25,126.25,126.25,0
20090701|2008-07-30 12:00,30,125,125,125,125,0
20090701|2008-07-30 12:30,30,124.5,124.5,124.5,124.5,0
20090701|2008-07-30 16:30,30,125,125,125,125,0
20090701|2008-07-31 12:30,31,123.85,123.85,123.85,123.85,0
20090701|2008-08-01 12:30,1,120.85,120.85,120.85,120.85,0
20090701|2008-08-04 12:30,4,117.75,117.75,117.75,117.75,0
20090701|2008-08-05 12:30,5,115.05,115.05,115.05,115.05,0
20090701|2008-08-06 12:30,6,115.9,115.9,115.9,115.9,0
20090701|2008-08-07 12:30,7,116.95,116.95,116.95,116.95,0
20090701|2008-08-08 12:30,8,115.9,115.9,115.9,115.9,0
20090701|2008-08-11 12:30,11,115.65,115.65,115.65,115.65,0
20090701|2008-08-12 12:30,12,118.25,118.25,118.25,118.25,0
20090701|2008-08-13 10:00,13,120.25,120.25,120.25,120.25,0
20090701|2008-08-14 12:30,14,121.2,121.2,121.2,121.2,0
20090701|2008-08-15 09:30,15,120.2,120.2,120.2,120.2,0
20090701|2008-08-15 10:00,15,119.7,119.7,119.5,119.5,0
20090701|2008-08-18 12:30,18,122.5,122.5,122.5,122.5,0
20090701|2008-08-19 12:30,19,118.5,118.5,118.5,118.5,0
20090701|2008-08-20 12:30,20,119.8,119.8,119.8,119.8,0
20090701|2008-08-21 12:30,21,120.55,120.55,120.55,120.55,0
20090701|2008-08-22 12:30,22,121,121,121,121,0
20090701|2008-08-25 12:30,25,122.55,122.55,122.55,122.55,0
20090701|2008-08-26 12:30,26,122.55,122.55,122.55,122.55,0
20090701|2008-08-27 12:30,27,126.7,126.7,126.7,126.7,0
20090701|2008-08-28 12:30,28,125.85,125.85,125.85,125.85,0
20090701|2008-08-29 12:30,29,126.25,126.25,126.25,126.25,0
20090701|2008-09-02 11:00,2,119.5,119.5,119.5,119.5,0
20090701|2008-09-02 12:30,2,120,120,120,120,0
20090701|2008-09-03 11:00,3,120.25,120.25,120.25,120.25,0
20090701|2008-09-03 12:30,3,120.25,120.25,120.25,120.25,0
20090701|2008-09-04 10:30,4,123,123,123,123,0
20090701|2008-09-04 11:00,4,123,123,123,123,0
20090701|2008-09-04 11:30,4,123,123,123,123,0
20090701|2008-09-04 12:00,4,123,123,123,123,0
20090701|2008-09-05 12:30,5,126.55,126.55,126.55,126.55,0
20090701|2008-09-09 12:30,9,109.5,109.5,109.5,109.5,0
20090701|2008-09-10 10:00,10,109.5,109.5,109.5,109.5,0
20090701|2008-09-10 11:00,10,109.5,109.5,109.5,109.5,0
20090701|2008-09-10 13:00,10,110,110,110,110,0
20090701|2008-09-11 06:00,11,109.7,109.7,109.7,109.7,0
20090701|2008-09-11 06:30,11,110,110,109.7,109.7,0
20090701|2008-09-11 07:00,11,109.5,109.5,109.5,109.5,0
20090701|2008-09-11 07:30,11,109.5,109.5,109.5,109.5,0
20090701|2008-09-12 09:30,12,111,111,111,111,0
20090701|2008-09-12 10:00,12,111,111,111,111,0
20090701|2008-09-12 11:30,12,111,111,111,111,0
20090701|2008-09-15 11:00,15,111,111,111,111,0
20090701|2008-09-15 11:30,15,110.75,110.75,110.75,110.75,0
20090701|2008-09-15 14:00,15,111,111,111,111,0
20090701|2008-09-16 06:00,16,110.5,110.6,110.5,110.6,0
20090701|2008-09-17 13:00,17,107.35,107.35,107.35,107.35,0
20090701|2008-09-18 12:00,18,104,104,104,104,0
20090701|2008-09-19 08:00,19,104,104,104,104,0
20090701|2008-09-19 09:00,19,103.9,103.9,103.9,103.9,0
20090701|2008-09-19 09:30,19,103.75,103.75,103.75,103.75,0
20090701|2008-09-19 12:30,19,103.75,103.75,103.75,103.75,0
20090701|2008-09-22 06:00,22,105.15,106.15,105.15,106.15,0
20090701|2008-09-23 13:00,23,106.15,106.15,106.15,106.15,0
20090701|2008-09-24 07:30,24,106,106,105.85,105.85,0
20090701|2008-09-25 13:00,25,104.65,104.65,104.65,104.65,0
20090701|2008-09-26 12:30,26,103.7,103.7,103.7,103.7,0
20090701|2008-09-29 12:30,29,100.5,100.5,100.5,100.5,0
20090701|2008-09-30 12:30,30,103.6,103.6,103.6,103.6,0
20090701|2008-10-01 13:00,1,101.55,101.55,101.55,101.55,0
20090701|2008-10-02 06:00,2,101.5,101.5,101.25,101.25,0
20090701|2008-10-03 13:00,3,97,97,97,97,0
20090701|2008-10-06 06:30,6,96.5,96.5,96.5,96.5,0
20090701|2008-10-06 08:00,6,96.5,96.5,96.5,96.5,0
20090701|2008-10-06 10:00,6,96.5,96.5,96.5,96.5,0
20090701|2008-10-06 11:30,6,96.3,96.3,95.8,95.8,0
20090701|2008-10-07 13:00,7,97.6,97.6,97.6,97.6,0
20090701|2008-10-08 11:30,8,98.2,98.2,98.2,98.2,0
20090701|2008-10-08 12:00,8,98.2,98.2,98.2,98.2,0
20090701|2008-10-09 11:30,9,97.8,97.8,97.8,97.8,0
20090701|2008-10-09 12:00,9,97.5,97.5,97,97.4,0
20090701|2008-10-10 07:30,10,91.2,91.2,91.2,91.2,0
20090701|2008-10-10 11:00,10,91.7,91.7,91.7,91.7,0
20090701|2008-10-10 13:30,10,91.7,91.7,91.7,91.7,0
20090701|2008-10-10 14:00,10,91.7,91.7,91.7,91.7,0
20090701|2008-10-13 12:30,13,93.1,93.1,93.1,93.1,0
20090701|2008-10-14 12:30,14,95.9,95.9,95.9,95.9,0
20090701|2008-10-15 09:00,15,94.1,94.1,94.1,94.1,0
20090701|2008-10-16 06:00,16,93.9,93.9,93.9,93.9,0
20090701|2008-10-20 12:30,20,100.2,100.2,100.2,100.2,0
20090701|2008-10-21 12:30,21,100.3,100.3,100.3,100.3,0
20090701|2008-10-22 12:30,22,101.15,101.15,101.15,101.15,0
20090701|2008-10-23 12:30,23,99.5,99.5,99.5,99.5,0
20090701|2008-10-24 07:00,24,95,95,95,95,0
20090701|2008-10-27 06:00,27,95.8,95.8,95.8,95.8,0
20090701|2008-10-27 06:30,27,93.7,93.7,93.3,93.3,0
20090701|2008-10-28 12:30,28,94.2,94.2,94.2,94.2,0
20090701|2008-10-29 12:30,29,93.1,93.1,93.1,93.1,0
20090701|2008-10-30 12:30,30,94.85,94.85,94.85,94.85,0
20090701|2008-10-31 08:30,31,93.1,93.1,93.1,93.1,0
20090701|2008-10-31 11:00,31,92.5,92.5,92.5,92.5,0
20090701|2008-10-31 12:00,31,92.2,92.2,92.2,92.2,0
20090701|2008-11-11 09:00,11,95.5,95.5,95.5,95.5,10
20090701|2008-11-11 10:00,11,95,95,95,95,10
20090701|2008-11-14 09:00,14,95.4,95.4,95.25,95.25,11
20090701|2008-11-14 10:00,14,94.75,94.75,94.75,94.75,10
20090701|2008-11-14 13:30,14,94.75,94.75,94.75,94.75,2
20090701|2008-11-17 08:30,17,94.5,94.5,94.5,94.5,1
20090701|2008-11-17 09:00,17,94.5,94.5,94.5,94.5,9
20090701|2008-11-17 11:30,17,92,92,91,91.75,31
20090701|2008-11-17 12:00,17,91.75,91.75,91.75,91.75,9
20090701|2008-11-17 12:30,17,91.35,91.35,91.35,91.35,2
20090701|2008-11-17 13:30,17,92,92,92,92,2
20090701|2008-11-17 14:00,17,91.25,91.25,91.25,91.25,10
20090701|2008-11-18 10:30,18,90.5,90.5,90.5,90.5,1
20090701|2008-11-18 11:00,18,90.85,90.85,90.6,90.6,3
20090701|2008-11-18 11:30,18,90.3,90.55,89.8,89.8,24
20090701|2008-11-18 12:00,18,89.8,89.8,88.1,88.1,11
20090701|2008-11-18 12:30,18,89.05,89.1,89.05,89.1,11
20090701|2008-11-18 13:00,18,89.25,89.25,89.25,89.25,1
20090701|2008-11-19 09:00,19,88.75,88.75,88.75,88.75,1
20090701|2008-11-19 09:30,19,88.75,88.75,88.75,88.75,1
20090701|2008-11-19 10:00,19,89.1,89.1,88.95,88.95,2
20090701|2008-11-20 11:00,20,88.6,88.6,88.4,88.4,6
20090701|2008-11-20 14:00,20,88.2,88.2,88.2,88.2,1
20090701|2008-11-24 10:30,24,90,90,90,90,9
20090701|2008-11-28 10:00,28,88,88,88,88,1
20090701|2008-11-28 11:30,28,87.8,87.8,87.1,87.1,7
20090701|2008-12-01 11:30,1,84.4,84.4,84.4,84.4,1
20090701|2008-12-01 12:00,1,84.3,84.3,84.3,84.3,1
20090701|2008-12-01 13:00,1,84.65,84.65,84.25,84.25,7
20090701|2008-12-02 07:00,2,85,85,85,85,3
20090701|2008-12-02 11:00,2,85.25,85.25,85.25,85.25,2
20090701|2008-12-02 13:00,2,85.25,85.25,85.25,85.25,3
20090701|2008-12-02 13:30,2,84.05,84.05,84.05,84.05,1
20090701|2008-12-04 10:00,4,89,89,89,89,2
20090701|2008-12-05 11:00,5,82.9,82.9,82.7,82.7,2
20090701|2008-12-05 12:00,5,83,83,82.2,82.2,2
20090701|2008-12-05 12:30,5,82.2,82.6,82.2,82.6,2
20090701|2008-12-05 13:00,5,82.5,82.5,82.5,82.5,1
20090701|2008-12-05 13:30,5,82.9,82.9,82.9,82.9,1
20090701|2008-12-08 09:00,8,83.75,83.75,83.05,83.05,2
20090701|2008-12-08 10:00,8,84.5,84.5,84.5,84.5,1
20090701|2008-12-08 12:00,8,84,84,83,83,3
20090701|2008-12-08 13:00,8,83.4,83.4,83.4,83.4,2
20090701|2008-12-09 12:00,9,84.25,85,84.25,85,2
20090701|2008-12-10 10:00,10,84.3,84.3,84.3,84.3,5
20090701|2008-12-10 12:00,10,84,84,84,84,5
20090701|2008-12-10 12:30,10,83.9,83.9,83.9,83.9,28
20090701|2008-12-10 13:00,10,83.9,83.9,83.9,83.9,77
20090701|2008-12-11 10:00,11,83.75,83.75,83.75,83.75,1
20090701|2008-12-11 10:30,11,84.55,84.55,84.55,84.55,1
20090701|2008-12-12 10:30,12,84.5,84.5,84.5,84.5,50
20090701|2008-12-12 11:00,12,84.6,84.6,84.6,84.6,1
20090701|2008-12-12 14:30,12,84.25,84.25,84.25,84.25,2
20090701|2008-12-15 08:30,15,84,84,83.5,83.5,12
20090701|2008-12-16 10:30,16,83.45,83.45,83.45,83.45,1
20090701|2008-12-16 11:00,16,83.45,83.45,83.45,83.45,1
20090701|2008-12-16 11:30,16,83,83,82.75,82.75,11
20090701|2008-12-16 12:00,16,83.05,83.05,82.5,82.5,6
20090701|2008-12-16 12:30,16,82,82,81,81,8
20090701|2008-12-16 13:30,16,82,82,82,82,2
20090701|2008-12-16 14:00,16,82.35,82.4,82.35,82.35,37
20090701|2008-12-18 07:00,18,84.9,84.9,84.9,84.9,1
20090701|2008-12-18 11:30,18,84.75,84.75,84.75,84.75,1
20090701|2008-12-18 12:00,18,84.75,84.75,84.75,84.75,1
20090701|2008-12-18 12:30,18,86,86.5,86,86.5,2
20090701|2008-12-18 13:00,18,86.9,87,86.9,87,4
20090701|2008-12-19 11:00,19,83.5,83.5,83.5,83.5,1
20090701|2008-12-19 13:30,19,84.8,84.8,84.8,84.8,1
20090701|2008-12-22 13:00,22,83,83,83,83,2
20090701|2008-12-23 10:30,23,80.4,80.4,79.9,79.9,3
20090701|2008-12-23 11:30,23,80.5,80.5,80.5,80.5,1
20090701|2008-12-23 12:30,23,80.75,80.75,80.75,80.75,1
20090701|2008-12-26 13:00,26,80.55,80.55,80.55,80.55,1
20090701|2008-12-29 09:30,29,80.5,80.5,80.5,80.5,1
20090701|2008-12-29 10:00,29,80.5,80.5,79.5,79.5,7
20090701|2008-12-29 11:00,29,78,78,77.5,77.5,4
20090701|2008-12-29 11:30,29,76.5,76.5,76.5,76.5,5
20090701|2008-12-29 13:00,29,76.5,77,76.5,77,5
20090701|2008-12-29 13:30,29,76.95,77,76.95,77,2
20090701|2008-12-29 14:30,29,76.2,76.2,76.2,76.2,1
20090701|2008-12-30 08:30,30,77.6,77.6,77.6,77.6,1
20090701|2008-12-30 09:30,30,78.75,78.75,78.75,78.75,1
20090701|2008-12-30 13:00,30,78.15,78.15,78.15,78.15,1
20090701|2008-12-31 09:00,31,78,78,78,78,2
20090701|2008-12-31 10:00,31,78,78,78,78,1
20090701|2008-12-31 10:30,31,77,77,76.45,76.45,4
20090701|2008-12-31 11:30,31,76.45,76.45,76.45,76.45,1
20090701|2008-12-31 12:00,31,77,77,76.45,76.45,7
20090701|2008-12-31 12:30,31,76.5,76.5,76.5,76.5,1
20090701|2008-12-31 13:00,31,76.5,76.5,76.5,76.5,2
20090701|2008-12-31 13:30,31,76.35,76.35,76.35,76.35,3
20090701|2008-12-31 14:00,31,77,77.05,77,77.05,2
20090701|2009-01-02 13:00,2,79.5,79.65,79.5,79.65,13
20090701|2009-01-05 09:00,5,79.6,79.6,79.6,79.6,2
20090701|2009-01-05 10:00,5,81.25,81.25,81.25,81.25,2
20090701|2009-01-05 14:30,5,80.95,80.95,80.95,80.95,1
20090701|2009-01-07 07:30,7,83.1,83.1,83.1,83.1,5
20090701|2009-01-07 13:00,7,84.6,84.9,84.6,84.9,2
20090701|2009-01-08 07:30,8,83.95,83.95,83.95,83.95,1
20090701|2009-01-08 10:00,8,84.75,84.75,84.75,84.75,10
20090701|2009-01-08 11:30,8,84.8,84.8,84.8,84.8,3
20090701|2009-01-08 12:30,8,85.1,85.15,85.1,85.15,14
20090701|2009-01-08 13:00,8,85.15,85.15,85.15,85.15,6
20090701|2009-01-09 13:30,9,84.15,84.15,83.95,83.95,11
20090701|2009-01-09 14:30,9,83.85,83.85,83.8,83.8,4
20090701|2009-01-12 08:30,12,85.55,85.55,85.55,85.55,1
20090701|2009-01-12 11:30,12,82.8,82.8,82.8,82.8,1
20090701|2009-01-12 12:30,12,81.9,81.9,81.9,81.9,4
20090701|2009-01-12 13:00,12,82.3,82.3,82.3,82.3,1
20090701|2009-01-13 10:00,13,81.45,81.45,81.45,81.45,1
20090701|2009-01-13 10:30,13,82.25,82.75,82.25,82.75,3
20090701|2009-01-13 13:30,13,82.2,82.2,82.2,82.2,2
20090701|2009-01-14 08:00,14,83.4,83.4,83.4,83.4,1
20090701|2009-01-14 08:30,14,82.45,82.45,81,81,2
20090701|2009-01-14 12:30,14,81.65,81.65,81.65,81.65,1
20090701|2009-01-14 14:30,14,81.7,81.7,81.7,81.7,1
20090701|2009-01-15 07:00,15,81.85,81.85,81.85,81.85,1
20090701|2009-01-15 08:30,15,80,80,78.65,79,4
20090701|2009-01-15 10:30,15,78.75,78.75,78.75,78.75,2
20090701|2009-01-15 11:00,15,78.65,78.65,78.65,78.65,1
20090701|2009-01-16 09:00,16,79.85,79.85,79.5,79.5,2
20090701|2009-01-16 10:00,16,79,79,79,79,1
20090701|2009-01-16 11:00,16,79.15,79.2,79.15,79.2,3
20090701|2009-01-16 11:30,16,79.45,79.45,79.45,79.45,1
20090701|2009-01-20 09:30,20,80,80,80,80,2
20090701|2009-01-20 13:00,20,80,80,80,80,2
20090701|2009-01-21 08:30,21,81,82.05,81,82.05,5
20090701|2009-01-21 09:00,21,82.05,82.05,82.05,82.05,7
20090701|2009-01-21 09:30,21,81.7,81.7,81.7,81.7,1
20090701|2009-01-21 10:00,21,81.15,81.15,81.15,81.15,1
20090701|2009-01-21 11:00,21,82,82.05,82,82.05,2
20090701|2009-01-21 13:00,21,81.65,81.7,81.65,81.7,2
20090701|2009-01-21 14:30,21,81.4,81.4,81.4,81.4,1
20090701|2009-01-22 07:00,22,84.8,84.8,83.25,83.25,3
20090701|2009-01-22 08:00,22,83.05,83.05,83.05,83.05,1
20090701|2009-01-22 09:30,22,82.9,82.9,82.9,82.9,2
20090701|2009-01-22 10:00,22,82.65,82.65,82.65,82.65,1
20090701|2009-01-22 10:30,22,82.4,82.4,82.4,82.4,1
20090701|2009-01-22 11:00,22,82.25,83.3,82.25,83.3,25
20090701|2009-01-22 11:30,22,82.25,82.25,82.25,82.25,5
20090701|2009-01-22 12:00,22,82.25,82.25,82.25,82.25,5
20090701|2009-01-22 12:30,22,82.25,82.25,82.25,82.25,19
20090701|2009-01-22 13:00,22,82.25,82.25,82.25,82.25,6
20090701|2009-01-22 13:30,22,82,82,82,82,1
20090701|2009-01-23 07:30,23,81.75,81.75,81.75,81.75,3
20090701|2009-01-23 09:30,23,81.75,81.75,81.75,81.75,2
20090701|2009-01-23 13:00,23,81.65,81.65,81.65,81.65,1
20090701|2009-01-23 13:30,23,82.1,82.1,82.1,82.1,1
20090701|2009-01-26 10:00,26,82.8,82.8,82.8,82.8,4
20090701|2009-01-26 14:00,26,82.85,82.85,82.85,82.85,1
20090701|2009-01-27 12:00,27,81.5,81.5,81.5,81.5,1
20090701|2009-01-27 13:00,27,81.2,81.25,81.1,81.1,19
20090701|2009-01-27 13:30,27,81.1,81.1,81.1,81.1,1
20090701|2009-01-28 11:00,28,80.5,80.5,80.5,80.5,5
20090701|2009-01-28 12:00,28,80,80,78.8,78.8,14
20090701|2009-01-28 13:00,28,79.15,79.15,79.1,79.1,3
20090701|2009-01-28 14:00,28,79.05,79.05,79.05,79.05,1
20090701|2009-01-29 08:00,29,79.75,79.85,79.75,79.85,2
20090701|2009-01-29 10:30,29,80.25,80.25,80.1,80.1,4
20090701|2009-01-29 11:00,29,80.25,80.25,80.25,80.25,1
20090701|2009-01-29 11:30,29,79.9,79.9,79.9,79.9,1
20090701|2009-01-29 12:30,29,79.9,79.9,79.9,79.9,13
20090701|2009-01-29 13:00,29,79.9,79.9,79.9,79.9,18
20090701|2009-01-30 08:00,30,80.3,80.3,80.3,80.3,1
20090701|2009-01-30 10:00,30,80.1,80.1,80.1,80.1,1
20090701|2009-02-02 07:00,2,79.9,79.9,78.65,78.65,8
20090701|2009-02-02 09:00,2,80.4,80.4,80.4,80.4,1
20090701|2009-02-02 09:30,2,80,80,80,80,1
20090701|2009-02-02 10:00,2,80.25,80.25,80.25,80.25,1
20090701|2009-02-02 11:00,2,79,79,79,79,5
20090701|2009-02-02 11:30,2,79,79.25,79,79.25,11
20090701|2009-02-02 13:00,2,79,79,79,79,5
20090701|2009-02-02 13:30,2,78.9,78.9,78.9,78.9,5
20090701|2009-02-03 08:30,3,80,80,80,80,1
20090701|2009-02-03 09:00,3,80.2,80.5,80.2,80.5,5
20090701|2009-02-03 10:00,3,80.75,80.75,80.75,80.75,1
20090701|2009-02-03 13:00,3,79.8,79.8,79.8,79.8,1
20090701|2009-02-03 13:30,3,80.05,80.05,80.05,80.05,1
20090701|2009-02-04 09:30,4,81.45,81.45,81.45,81.45,1
20090701|2009-02-04 10:00,4,81.5,81.5,81.5,81.5,2
20090701|2009-02-04 10:30,4,81.9,82.9,81.9,82.9,11
20090701|2009-02-04 11:00,4,83.05,83.05,82.2,82.25,4
20090701|2009-02-04 11:30,4,82.75,82.75,82.75,82.75,3
20090701|2009-02-04 13:30,4,82.3,82.3,82.05,82.05,8
20090701|2009-02-05 07:00,5,77.8,77.8,76.75,76.75,6
20090701|2009-02-05 09:00,5,79.55,79.55,79.55,79.55,6
20090701|2009-02-05 09:30,5,79.5,79.5,78.9,79,8
20090701|2009-02-05 10:00,5,78,78,78,78,1
20090701|2009-02-05 10:30,5,77.75,77.75,77.6,77.6,12
20090701|2009-02-05 11:00,5,77.6,77.6,76.75,76.75,30
20090701|2009-02-05 12:00,5,77.4,77.4,76.35,76.35,7
20090701|2009-02-05 13:00,5,76.35,76.35,76.35,76.35,1
20090701|2009-02-05 13:30,5,76.85,76.85,76.85,76.85,2
20090701|2009-02-06 08:30,6,77,77,77,77,1
20090701|2009-02-06 12:30,6,77.1,77.1,77.1,77.1,1
20090701|2009-02-06 13:00,6,77.1,77.1,76.2,76.2,10
20090701|2009-02-09 07:00,9,77.35,77.35,77.35,77.35,1
20090701|2009-02-09 07:30,9,77.35,77.35,77.35,77.35,2
20090701|2009-02-09 09:30,9,76.75,76.75,76.75,76.75,4
20090701|2009-02-09 10:30,9,77.6,77.6,77.55,77.55,4
20090701|2009-02-09 11:00,9,78.45,78.45,78.45,78.45,1
20090701|2009-02-09 12:00,9,78.05,78.05,78.05,78.05,1
20090701|2009-02-09 12:30,9,78.05,78.05,78.05,78.05,1
20090701|2009-02-09 13:00,9,78,78.15,78,78.05,8
20090701|2009-02-10 08:30,10,78.9,79,78.75,79,9
20090701|2009-02-11 12:00,11,76.3,76.3,75.8,75.8,37
20090701|2009-02-11 12:30,11,75.8,75.8,75.8,75.8,30
20090701|2009-02-11 13:00,11,76.1,76.1,76.1,76.1,2
20090701|2009-02-12 13:30,12,75.85,75.85,75.85,75.85,1
20090701|2009-02-13 10:30,13,75.3,75.3,75.15,75.15,2
20090701|2009-02-13 13:30,13,75.5,75.5,75.5,75.5,1
20090701|2009-02-17 09:00,17,74.45,74.45,74.45,74.45,2
20090701|2009-02-17 09:30,17,74.45,74.45,73,73,21
20090701|2009-02-17 10:00,17,72.65,72.65,71.65,71.9,51
20090701|2009-02-17 10:30,17,71.95,72.35,71.9,72.35,43
20090701|2009-02-17 11:00,17,72.35,72.5,72.35,72.5,16
20090701|2009-02-17 12:00,17,72.5,72.5,72.25,72.25,6
20090701|2009-02-17 12:30,17,72.5,72.5,72.5,72.5,1
20090701|2009-02-17 13:00,17,72.35,72.45,72.35,72.45,26
20090701|2009-02-17 13:30,17,72.45,72.45,72,72,10
20090701|2009-02-17 14:00,17,72.5,72.6,72.3,72.6,14
20090701|2009-02-17 14:30,17,72.05,72.05,72.05,72.05,1
20090701|2009-02-18 07:00,18,72,72,72,72,15
20090701|2009-02-18 07:30,18,72,72,72,72,3
20090701|2009-02-18 08:00,18,72,72,72,72,2
20090701|2009-02-18 08:30,18,71.95,71.95,71.95,71.95,2
20090701|2009-02-18 09:00,18,71.95,71.95,71.95,71.95,3
20090701|2009-02-18 10:00,18,71.9,71.9,71,71,3
20090701|2009-02-18 11:00,18,71.05,71.05,71.05,71.05,1
20090701|2009-02-18 11:30,18,71.4,71.65,70.9,71.35,12
20090701|2009-02-18 12:00,18,71.9,71.9,71.9,71.9,3
20090701|2009-02-18 13:00,18,71.3,71.4,71.3,71.4,8
20090701|2009-02-18 14:30,18,71.1,71.1,71.1,71.1,1
20090701|2009-02-19 07:30,19,70.55,70.55,70.55,70.55,1
20090701|2009-02-19 08:00,19,70.5,70.5,70.35,70.35,9
20090701|2009-02-19 08:30,19,70.3,70.3,70.3,70.3,2
20090701|2009-02-19 09:00,19,70.25,70.25,70.25,70.25,2
20090701|2009-02-19 09:30,19,70.4,70.4,70.25,70.4,6
20090701|2009-02-19 10:00,19,70.55,70.6,70.55,70.6,6
20090701|2009-02-19 11:00,19,70.65,70.65,70.65,70.65,18
20090701|2009-02-19 11:30,19,70.65,70.9,70.65,70.9,17
20090701|2009-02-19 12:30,19,70.7,70.7,70.65,70.65,30
20090701|2009-02-19 13:00,19,70.85,70.85,70.85,70.85,1
20090701|2009-02-19 13:30,19,70.65,70.65,70.65,70.65,2
20090701|2009-02-20 07:00,20,69.75,69.75,69.75,69.75,2
20090701|2009-02-20 09:00,20,69.75,69.75,69.55,69.55,6
20090701|2009-02-20 09:30,20,69.8,69.8,69.8,69.8,1
20090701|2009-02-20 10:00,20,69.65,69.65,69.65,69.65,3
20090701|2009-02-20 11:30,20,70.15,70.55,70.15,70.55,3
20090701|2009-02-20 13:00,20,69.75,69.75,69.75,69.75,1
20090701|2009-02-20 13:30,20,70.15,70.15,70.05,70.05,2
20090701|2009-02-20 14:30,20,70.25,70.25,69.85,69.85,2
20090701|2009-02-23 07:30,23,69.85,69.85,69.85,69.85,8
20090701|2009-02-23 08:00,23,69,69,68.75,68.75,42
20090701|2009-02-23 09:30,23,69.85,69.85,69.85,69.85,3
20090701|2009-02-23 10:30,23,69.75,70,69.75,69.75,7
20090701|2009-02-23 11:00,23,70.45,70.5,70.45,70.45,5
20090701|2009-02-23 11:30,23,70.7,71.15,70.7,71,3
20090701|2009-02-23 12:00,23,71.15,71.85,71.15,71.85,6
20090701|2009-02-23 12:30,23,71.85,72.15,71.85,71.9,22
20090701|2009-02-23 13:00,23,71.35,71.75,71.35,71.75,6
20090701|2009-02-23 14:30,23,71.65,71.65,71.65,71.65,1
20090701|2009-02-24 07:30,24,70.95,70.95,70.95,70.95,2
20090701|2009-02-24 09:30,24,71.05,71.25,71.05,71.25,7
20090701|2009-02-24 10:30,24,71.55,72.25,71.55,72.2,39
20090701|2009-02-24 11:00,24,72.3,73,72.3,72.65,203
20090701|2009-02-24 11:30,24,72.5,72.75,72.5,72.75,6
20090701|2009-02-24 12:30,24,72.75,72.75,72.5,72.5,4
20090701|2009-02-24 13:00,24,72.65,72.75,72.65,72.75,5
20090701|2009-02-24 13:30,24,72.6,72.8,72.6,72.8,14
20090701|2009-02-24 14:00,24,72.8,73,72.8,72.8,15
20090701|2009-02-24 14:30,24,72.8,72.9,72.8,72.8,11
20090701|2009-02-25 08:30,25,73.35,73.35,73.35,73.35,2
20090701|2009-02-25 09:30,25,73.5,73.5,73.5,73.5,10
20090701|2009-02-25 10:00,25,73.5,73.5,73.5,73.5,9
20090701|2009-02-25 10:30,25,72.95,72.95,72.95,72.95,3
20090701|2009-02-25 11:30,25,72.95,72.95,72.95,72.95,5
20090701|2009-02-25 12:30,25,72.95,72.95,72.7,72.7,5
20090701|2009-02-25 13:00,25,72.7,72.9,72.7,72.9,8
20090701|2009-02-25 13:30,25,72.7,72.9,72.7,72.9,4
20090701|2009-02-26 07:00,26,71.4,71.4,71.1,71.1,4
20090701|2009-02-26 08:30,26,71.65,71.65,71.65,71.65,1
20090701|2009-02-26 09:00,26,71.65,71.65,71.65,71.65,1
20090701|2009-02-26 09:30,26,71.75,71.9,71.75,71.9,17
20090701|2009-02-26 10:30,26,71.8,72.65,71.8,72.65,38
20090701|2009-02-26 12:00,26,73,73,72.75,72.75,4
20090701|2009-02-26 12:30,26,72.75,72.75,72.75,72.75,3
20090701|2009-02-26 13:00,26,72.75,73,72.75,72.95,8
20090701|2009-02-26 13:30,26,72.65,72.65,72.65,72.65,1
20090701|2009-02-26 14:30,26,72.1,72.1,72.1,72.1,1
20090701|2009-02-27 07:30,27,73.75,73.75,73.25,73.5,22
20090701|2009-02-27 08:00,27,73.25,73.25,73.1,73.1,17
20090701|2009-02-27 08:30,27,72.9,72.9,72.4,72.45,15
20090701|2009-02-27 10:00,27,72.2,72.2,72.1,72.2,3
20090701|2009-02-27 10:30,27,71.95,71.95,71.75,71.75,2
20090701|2009-02-27 11:00,27,71.8,71.8,70,71,68
20090701|2009-02-27 11:30,27,70.65,70.65,70.65,70.65,2
20090701|2009-02-27 12:30,27,71.95,72.15,71.9,71.9,32
20090701|2009-02-27 13:00,27,71.4,72.35,71.1,72.35,25
20090701|2009-02-27 13:30,27,72.25,72.25,72.25,72.25,2
20090701|2009-02-27 14:00,27,72.1,72.1,72,72,2
20090701|2009-02-27 14:30,27,72.35,72.35,72.35,72.35,2
20090701|2009-03-02 07:00,2,71.1,71.1,71,71.1,8
20090701|2009-03-02 07:30,2,70.8,70.8,70.15,70.15,17
20090701|2009-03-02 08:30,2,72.45,72.75,72.45,72.65,17
20090701|2009-03-02 09:00,2,72.65,72.75,72.65,72.75,7
20090701|2009-03-02 09:30,2,72.5,72.5,72.3,72.3,24
20090701|2009-03-02 10:00,2,72.2,72.2,72,72,79
20090701|2009-03-02 10:30,2,72,72,72,72,27
20090701|2009-03-02 11:00,2,71.7,71.7,71.5,71.5,18
20090701|2009-03-02 11:30,2,70.95,70.95,70.45,70.45,2
20090701|2009-03-02 12:00,2,70.5,70.5,70.5,70.5,1
20090701|2009-03-02 12:30,2,71,71,71,71,1
20090701|2009-03-02 13:00,2,70.45,70.45,70.45,70.45,1
20090701|2009-03-02 13:30,2,70.8,70.8,70.8,70.8,2
20090701|2009-03-02 14:00,2,70.75,70.8,70.75,70.75,3
20090701|2009-03-03 08:30,3,71.6,71.6,71.6,71.6,1
20090701|2009-03-03 09:00,3,71.5,71.5,71.5,71.5,1
20090701|2009-03-03 09:30,3,71.15,71.15,71.15,71.15,3
20090701|2009-03-03 10:00,3,71.15,71.25,71.15,71.25,6
20090701|2009-03-03 10:30,3,71.4,71.4,71.35,71.35,13
20090701|2009-03-03 11:00,3,71.35,71.35,71.35,71.35,6
20090701|2009-03-03 11:30,3,71.25,71.25,71.25,71.25,17
20090701|2009-03-03 12:00,3,71.35,71.35,71.35,71.35,15
20090701|2009-03-03 12:30,3,71.7,71.75,71.7,71.75,50
20090701|2009-03-03 13:30,3,71.35,71.35,71.35,71.35,1
20090701|2009-03-03 14:30,3,71.3,71.3,71.3,71.3,2
20090701|2009-03-04 09:00,4,71.25,71.25,71,71,2
20090701|2009-03-04 09:30,4,71,71,71,71,1
20090701|2009-03-04 10:00,4,71.6,72.05,71.6,72.05,3
20090701|2009-03-04 10:30,4,72.3,72.3,72.3,72.3,5
20090701|2009-03-04 11:00,4,71.6,71.6,71.6,71.6,1
20090701|2009-03-04 12:00,4,72,72.1,72,72.1,6
20090701|2009-03-04 13:00,4,71.4,71.5,71.4,71.5,35
20090701|2009-03-04 13:30,4,71.5,71.5,71.2,71.2,3
20090701|2009-03-04 14:30,4,71.4,71.4,71.4,71.4,30
20090701|2009-03-05 08:00,5,71.4,71.4,71.4,71.4,1
20090701|2009-03-05 10:30,5,71.55,71.55,71.55,71.55,1
20090701|2009-03-05 11:30,5,72.8,77.55,72.8,74.2,160
20090701|2009-03-05 12:00,5,74.2,74.8,73.8,74.8,18
20090701|2009-03-05 12:30,5,74.8,74.8,74.8,74.8,24
20090701|2009-03-05 13:00,5,74.8,74.8,74.5,74.5,35
20090701|2009-03-05 13:30,5,74.5,74.5,74.2,74.2,9
20090701|2009-03-05 14:30,5,74.1,74.1,74.1,74.1,1
20090701|2009-03-06 07:00,6,74.6,74.6,74.6,74.6,30
20090701|2009-03-06 07:30,6,74.75,74.75,74.75,74.75,1
20090701|2009-03-06 08:00,6,74.6,74.6,74.6,74.6,22
20090701|2009-03-06 08:30,6,75,75.1,74.8,75.1,41
20090701|2009-03-06 09:00,6,74.75,74.75,74.75,74.75,2
20090701|2009-03-06 09:30,6,75.4,75.4,74.6,74.8,38
20090701|2009-03-06 10:00,6,74.75,74.75,74.5,74.5,39
20090701|2009-03-06 10:30,6,74.55,74.75,74.35,74.35,22
20090701|2009-03-06 11:00,6,73.85,73.9,73.85,73.9,3
20090701|2009-03-06 11:30,6,73.9,74.35,73.9,74.35,27
20090701|2009-03-06 12:00,6,74.35,74.5,74.25,74.5,13
20090701|2009-03-06 12:30,6,74.15,74.15,74.05,74.05,3
20090701|2009-03-06 13:00,6,74.65,74.65,74.65,74.65,15
20090701|2009-03-06 13:30,6,75.05,75.05,74.45,75,9
20090701|2009-03-06 14:00,6,74.7,74.7,74.7,74.7,1
20090701|2009-03-09 06:00,9,74.75,74.75,74.75,74.75,1
20090701|2009-03-09 08:00,9,74.55,74.55,74.5,74.5,3
20090701|2009-03-09 08:30,9,74.65,74.65,74.5,74.65,6
20090701|2009-03-09 09:00,9,74.75,74.75,74.75,74.75,4
20090701|2009-03-09 09:30,9,75,75,75,75,1
20090701|2009-03-09 10:00,9,75.35,75.8,75.35,75.8,4
20090701|2009-03-09 10:30,9,75.65,75.75,75.65,75.75,4
20090701|2009-03-09 11:00,9,75.85,76.1,75.85,76.1,10
20090701|2009-03-09 11:30,9,76.2,76.2,75.9,75.9,2
20090701|2009-03-09 12:00,9,75.8,75.8,75.8,75.8,3
20090701|2009-03-09 13:00,9,76,76,76,76,11
20090701|2009-03-10 06:00,10,76,76,76,76,1
20090701|2009-03-10 07:30,10,75.35,75.35,75.35,75.35,1
20090701|2009-03-10 08:00,10,75.3,75.4,75.3,75.4,4
20090701|2009-03-10 08:30,10,75.4,75.4,75.4,75.4,2
20090701|2009-03-10 09:00,10,75.4,75.4,75.4,75.4,3
20090701|2009-03-10 09:30,10,75.35,75.35,74.15,74.15,31
20090701|2009-03-10 10:00,10,75.2,75.2,74.8,74.8,2
20090701|2009-03-10 10:30,10,74.45,74.45,74.45,74.45,4
20090701|2009-03-10 11:00,10,74.75,75,74.75,74.75,10
20090701|2009-03-10 11:30,10,75,75,74.65,74.65,5
20090701|2009-03-10 12:00,10,74.35,74.5,74.35,74.5,12
20090701|2009-03-10 12:30,10,74.5,74.5,74.35,74.35,9
20090701|2009-03-11 06:00,11,74.55,74.55,74.55,74.55,6
20090701|2009-03-11 06:30,11,74,74.05,74,74.05,4
20090701|2009-03-11 07:30,11,74.1,74.1,73.9,74.1,10
20090701|2009-03-11 08:00,11,74.1,74.1,74.1,74.1,1
20090701|2009-03-11 10:00,11,74.75,74.75,74.75,74.75,1
20090701|2009-03-11 10:30,11,75.1,75.1,75.1,75.1,1
20090701|2009-03-11 12:00,11,75.05,75.05,75,75,2
20090701|2009-03-11 12:30,11,74.8,74.8,74.8,74.8,2
20090701|2009-03-11 13:00,11,74.6,74.6,74.6,74.6,2
20090701|2009-03-11 13:30,11,74.5,74.5,74.5,74.5,1
20090701|2009-03-12 08:30,12,74.7,74.7,74.7,74.7,1
20090701|2009-03-12 09:00,12,74.6,74.8,74.6,74.8,6
20090701|2009-03-12 09:30,12,74.65,74.9,74.65,74.9,2
20090701|2009-03-12 10:30,12,74.8,74.8,74.8,74.8,2
20090701|2009-03-12 11:00,12,74.9,74.9,74.9,74.9,2
20090701|2009-03-12 11:30,12,74.9,74.9,74.9,74.9,5
20090701|2009-03-12 12:00,12,74.9,74.9,74.9,74.9,1
20090701|2009-03-12 12:30,12,75.1,75.1,75.1,75.1,1
20090701|2009-03-13 08:00,13,75.25,75.25,75.25,75.25,2
20090701|2009-03-13 08:30,13,75.45,75.45,75.45,75.45,10
20090701|2009-03-13 09:00,13,75.75,76,75.75,76,14
20090701|2009-03-13 09:30,13,76,76,76,76,14
20090701|2009-03-13 10:00,13,76,76,76,76,6
20090701|2009-03-13 10:30,13,76,76,76,76,10
20090701|2009-03-13 11:00,13,76,76,76,76,6
20090701|2009-03-13 11:30,13,76,76.25,76,76.25,13
20090701|2009-03-13 12:30,13,75.85,75.9,75.75,75.8,23
20090701|2009-03-13 13:00,13,75.85,75.85,75.8,75.8,5
20090701|2009-03-13 13:30,13,75.9,76,75.8,75.8,8
20090701|2009-03-16 06:00,16,75.9,75.9,75.9,75.9,30
20090701|2009-03-16 06:30,16,75.9,75.9,75.8,75.9,23
20090701|2009-03-16 07:00,16,75.8,75.8,75.8,75.8,12
20090701|2009-03-16 07:30,16,76.25,76.25,76.25,76.25,5
20090701|2009-03-16 08:00,16,76.05,76.05,75.6,75.6,36
20090701|2009-03-16 08:30,16,75.75,76.2,75.75,76.2,12
20090701|2009-03-16 09:00,16,75.75,75.85,75.75,75.75,16
20090701|2009-03-16 09:30,16,75.75,75.75,75.75,75.75,5
20090701|2009-03-16 10:00,16,76,76,76,76,6
20090701|2009-03-16 10:30,16,76.2,76.75,76.2,76.75,60
20090701|2009-03-16 11:00,16,76.5,76.5,76.5,76.5,1
20090701|2009-03-16 11:30,16,76.5,76.5,76.5,76.5,2
20090701|2009-03-16 12:00,16,76.1,76.1,76.1,76.1,4
20090701|2009-03-16 12:30,16,76,76.05,76,76,3
20090701|2009-03-17 06:00,17,76.3,76.3,76.3,76.3,1
20090701|2009-03-17 06:30,17,75.75,75.75,75.75,75.75,1
20090701|2009-03-17 08:00,17,75.65,75.85,75.65,75.85,5
20090701|2009-03-17 08:30,17,75.85,75.85,75.85,75.85,2
20090701|2009-03-17 09:00,17,76,76,75.4,75.75,16
20090701|2009-03-17 09:30,17,76.25,76.25,76.25,76.25,2
20090701|2009-03-17 10:00,17,75.85,75.9,75.5,75.5,4
20090701|2009-03-17 10:30,17,75.75,75.75,75.4,75.4,22
20090701|2009-03-17 11:00,17,75.3,75.3,71.5,74.1,17
20090701|2009-03-17 11:30,17,73.5,74.4,73.2,74.4,20
20090701|2009-03-17 12:00,17,74.25,74.5,73.6,73.6,64
20090701|2009-03-17 12:30,17,73.9,73.9,72.4,72.75,8
20090701|2009-03-18 06:00,18,74,74,73.8,73.8,4
20090701|2009-03-18 07:00,18,73.75,73.75,73.75,73.75,2
20090701|2009-03-18 07:30,18,73.25,73.45,73,73.45,10
20090701|2009-03-18 08:00,18,73.75,73.75,73,73,3
20090701|2009-03-18 09:00,18,73.1,73.3,73.1,73.3,3
20090701|2009-03-18 10:00,18,73.2,73.45,73.2,73.45,3
20090701|2009-03-18 11:30,18,73.65,73.65,73.65,73.65,1
20090701|2009-03-18 12:00,18,73.65,73.65,73.65,73.65,1
20090701|2009-03-18 12:30,18,73.15,73.15,72.85,72.85,2
20090701|2009-03-19 06:30,19,73.55,73.55,73.55,73.55,2
20090701|2009-03-19 07:00,19,74.05,74.15,73.55,73.55,19
20090701|2009-03-19 07:30,19,73.5,73.85,73.5,73.85,3
20090701|2009-03-19 08:00,19,73.9,74.5,73.9,74.5,16
20090701|2009-03-19 08:30,19,74.2,74.2,74.2,74.2,7
20090701|2009-03-19 09:00,19,74.35,74.35,74.35,74.35,5
20090701|2009-03-19 09:30,19,74.6,74.6,74.6,74.6,2
20090701|2009-03-19 10:00,19,74.75,74.75,74.6,74.6,10
20090701|2009-03-19 10:30,19,74.75,75,74.75,75,19
20090701|2009-03-19 11:00,19,74.85,74.9,74.5,74.65,14
20090701|2009-03-19 11:30,19,74.85,74.85,74.65,74.65,15
20090701|2009-03-19 12:00,19,74.5,74.65,74.5,74.65,5
20090701|2009-03-19 12:30,19,74.9,74.9,74.5,74.5,6
20090701|2009-03-20 06:00,20,75,75,75,75,1
20090701|2009-03-20 06:30,20,74.25,74.25,74,74,10
20090701|2009-03-20 08:30,20,74.25,74.25,74.25,74.25,1
20090701|2009-03-20 09:00,20,74.5,74.75,74.5,74.75,11
20090701|2009-03-20 09:30,20,74.6,74.7,74.5,74.7,13
20090701|2009-03-20 10:30,20,74.65,74.65,74.65,74.65,1
20090701|2009-03-20 11:00,20,74.5,74.5,74.5,74.5,4
20090701|2009-03-20 11:30,20,74.65,74.65,74.65,74.65,2
20090701|2009-03-20 12:00,20,74.65,74.8,74.65,74.8,13
20090701|2009-03-20 12:30,20,74.9,74.9,74.75,74.75,4
20090701|2009-03-20 13:00,20,74.65,74.65,74.65,74.65,1
20090701|2009-03-23 06:00,23,74.8,74.8,74.8,74.8,3
20090701|2009-03-23 08:00,23,75.05,75.05,75.05,75.05,5
20090701|2009-03-23 08:30,23,75.45,75.45,75.45,75.45,3
20090701|2009-03-23 09:00,23,73.2,75.1,73.2,75.1,8
20090701|2009-03-23 09:30,23,74.5,75.15,74.5,75.15,9
20090701|2009-03-23 10:00,23,75.2,75.2,74.65,74.65,9
20090701|2009-03-23 10:30,23,74.4,75,74.4,75,6
20090701|2009-03-23 11:00,23,74.65,75,74.65,75,9
20090701|2009-03-23 11:30,23,74.65,74.65,74.65,74.65,3
20090701|2009-03-23 12:00,23,75.15,75.65,75,75.65,16
20090701|2009-03-23 12:30,23,75.4,75.7,75.4,75.7,5
20090701|2009-03-23 13:00,23,75.7,75.7,75.7,75.7,2
20090701|2009-03-23 13:30,23,75.7,75.7,75.7,75.7,7
20090701|2009-03-24 06:00,24,75.5,76.45,75.4,76.45,17
20090701|2009-03-24 06:30,24,76.45,76.5,76.25,76.25,13
20090701|2009-03-24 07:00,24,76.25,76.5,76.25,76.5,2
20090701|2009-03-24 07:30,24,76.35,76.35,76.25,76.25,5
20090701|2009-03-24 08:00,24,76.35,76.35,76.25,76.25,13
20090701|2009-03-24 08:30,24,76.45,76.5,76.45,76.5,21
20090701|2009-03-24 09:00,24,76.4,76.5,76.4,76.5,8
20090701|2009-03-24 09:30,24,76.5,76.55,76.5,76.55,4
20090701|2009-03-24 10:00,24,76.6,77.6,76.6,77.35,44
20090701|2009-03-24 10:30,24,77.45,77.65,77.45,77.65,17
20090701|2009-03-24 11:00,24,77.6,77.7,77.6,77.7,8
20090701|2009-03-24 11:30,24,77.6,77.6,77.3,77.3,5
20090701|2009-03-24 12:00,24,77.25,79,77.25,78.65,131
20090701|2009-03-24 12:30,24,78.6,78.9,78.35,78.9,96
20090701|2009-03-24 13:00,24,78.75,79.4,78.75,79.4,96
20090701|2009-03-24 13:30,24,79.25,79.25,78.9,79,50
20090701|2009-03-25 06:00,25,79.45,79.7,77.6,78.35,22
20090701|2009-03-25 07:30,25,78.8,78.8,78.8,78.8,11
20090701|2009-03-25 08:00,25,78.8,78.8,78.6,78.6,21
20090701|2009-03-25 08:30,25,78.9,78.9,78.85,78.85,22
20090701|2009-03-25 09:00,25,79.35,79.35,78.8,78.95,14
20090701|2009-03-25 09:30,25,78.85,79.2,78.85,79.2,15
20090701|2009-03-25 10:00,25,79.15,79.2,79.15,79.2,5
20090701|2009-03-25 10:30,25,79.3,79.3,79.15,79.15,10
20090701|2009-03-25 11:00,25,78.9,79.15,78.9,79,9
20090701|2009-03-25 12:00,25,79.4,79.4,78.85,78.9,58
20090701|2009-03-25 12:30,25,78.85,79,78.85,78.85,39
20090701|2009-03-25 13:00,25,78.85,79,78.7,78.7,43
20090701|2009-03-25 13:30,25,78.4,78.4,78.35,78.4,12
20090701|2009-03-26 06:00,26,78.8,78.8,77.05,77.05,54
20090701|2009-03-26 06:30,26,77.2,78.75,77.2,78.6,13
20090701|2009-03-26 07:30,26,79,79,78.5,78.5,19
20090701|2009-03-26 08:00,26,78.4,78.4,78,78,6
20090701|2009-03-26 08:30,26,78,78.25,78,78.25,2
20090701|2009-03-26 09:00,26,78.5,78.5,78.5,78.5,11
20090701|2009-03-26 09:30,26,78.5,78.5,78.45,78.45,5
20090701|2009-03-26 10:00,26,78.95,78.95,78.95,78.95,1
20090701|2009-03-26 11:00,26,78.95,78.95,78.95,78.95,1
20090701|2009-03-26 11:30,26,78.85,78.95,78.85,78.95,4
20090701|2009-03-26 12:00,26,78.95,79.65,78.95,79.65,14
20090701|2009-03-26 12:30,26,79.6,79.7,79.45,79.45,29
20090701|2009-03-26 13:00,26,79.45,79.45,79.35,79.35,6
20090701|2009-03-26 13:30,26,79.35,79.35,79.35,79.35,6
20090701|2009-03-27 06:00,27,79.2,79.2,79.15,79.15,2
20090701|2009-03-27 06:30,27,79.45,79.45,79.45,79.45,5
20090701|2009-03-27 07:00,27,79.5,79.5,79.45,79.45,5
20090701|2009-03-27 07:30,27,79.45,79.45,79.1,79.2,10
20090701|2009-03-27 08:30,27,78.6,78.9,78.6,78.9,5
20090701|2009-03-27 09:00,27,78.75,78.8,78.6,78.8,4
20090701|2009-03-27 09:30,27,78.9,79,78.9,79,10
20090701|2009-03-27 10:00,27,79.15,79.25,79.15,79.15,9
20090701|2009-03-27 10:30,27,78.9,78.9,78.9,78.9,6
20090701|2009-03-27 11:00,27,79,79,79,79,2
20090701|2009-03-27 11:30,27,79.25,79.25,79.25,79.25,2
20090701|2009-03-27 12:00,27,79.15,79.25,79.15,79.25,4
20090701|2009-03-27 12:30,27,79.2,79.25,79.1,79.25,5
20090701|2009-03-27 13:30,27,79.25,79.25,79.25,79.25,3
20090701|2009-03-30 07:00,30,79.2,79.2,79.2,79.2,1
20090701|2009-03-30 07:30,30,78.75,79.2,78.3,78.3,18
20090701|2009-03-30 08:00,30,78.35,78.35,78.35,78.35,1
20090701|2009-03-30 08:30,30,77.9,78.5,77.9,78.5,18
20090701|2009-03-30 09:00,30,78.5,78.5,78.5,78.5,6
20090701|2009-03-30 10:00,30,78.3,78.35,78.3,78.35,12
20090701|2009-03-30 10:30,30,78.45,78.85,78.45,78.85,4
20090701|2009-03-30 11:00,30,78.7,78.7,78.7,78.7,1
20090701|2009-03-30 11:30,30,78.85,78.85,78.85,78.85,1
20090701|2009-03-30 12:00,30,79,79.3,79,79.3,6
20090701|2009-03-30 12:30,30,79.2,79.35,79.2,79.35,8
20090701|2009-03-31 07:00,31,78.8,78.8,78.8,78.8,10
20090701|2009-03-31 07:30,31,79.1,79.1,79.1,79.1,1
20090701|2009-03-31 08:30,31,79.3,79.4,79.3,79.4,11
20090701|2009-03-31 09:00,31,78.85,78.85,78.85,78.85,1
20090701|2009-03-31 09:30,31,79.5,79.5,79.5,79.5,15
20090701|2009-03-31 10:00,31,79.5,79.5,79.5,79.5,11
20090701|2009-03-31 10:30,31,79.45,79.45,79.45,79.45,2
20090701|2009-03-31 11:00,31,79.4,79.45,79.4,79.45,7
20090701|2009-03-31 11:30,31,79.4,79.55,79.4,79.55,23
20090701|2009-03-31 12:00,31,79.55,79.55,79.3,79.45,15
20090701|2009-03-31 12:30,31,79.05,79.2,79.05,79.2,4
20090701|2009-04-01 07:00,1,79,79,79,79,1
20090701|2009-04-01 07:30,1,78.5,78.5,78.5,78.5,41
20090701|2009-04-01 08:30,1,78.5,78.5,78.5,78.5,8
20090701|2009-04-01 09:00,1,78,78.1,78,78.1,11
20090701|2009-04-01 09:30,1,78.1,78.1,78,78,4
20090701|2009-04-01 10:00,1,77.75,77.75,76.5,76.6,91
20090701|2009-04-01 10:30,1,76.6,76.6,76.2,76.5,53
20090701|2009-04-01 11:00,1,76.4,76.75,76,76,41
20090701|2009-04-01 12:00,1,76.7,77.5,76.7,77.05,12
20090701|2009-04-01 12:30,1,77.15,78,77.15,77.9,116
20090701|2009-04-02 07:00,2,78.15,78.3,78.15,78.3,4
20090701|2009-04-02 07:30,2,78,78,77.6,77.6,2
20090701|2009-04-02 08:00,2,77.7,78,77.25,77.25,18
20090701|2009-04-02 08:30,2,77.5,77.5,77.5,77.5,9
20090701|2009-04-02 09:00,2,78,78.15,77.9,78,17
20090701|2009-04-02 09:30,2,78,78,77.8,78,8
20090701|2009-04-02 10:00,2,77.9,78,77.9,78,6
20090701|2009-04-02 10:30,2,78,78,78,78,1
20090701|2009-04-02 11:00,2,77.5,77.5,77.5,77.5,4
20090701|2009-04-02 11:30,2,77.55,77.55,77.5,77.5,10
20090701|2009-04-02 12:00,2,77.5,77.95,77.5,77.95,10
20090701|2009-04-02 12:30,2,77.85,77.85,77.6,77.6,6
20090701|2009-04-03 07:00,3,78.2,78.2,77.85,77.85,3
20090701|2009-04-03 08:00,3,77.5,77.5,77.5,77.5,2
20090701|2009-04-03 09:00,3,77.55,77.55,77.25,77.55,24
20090701|2009-04-03 10:00,3,77.65,78.05,77.65,78.05,6
20090701|2009-04-03 10:30,3,78.05,78.05,78.05,78.05,15
20090701|2009-04-03 11:00,3,78.05,78.5,78.05,78.5,5
20090701|2009-04-03 11:30,3,78.5,78.5,78.5,78.5,4
20090701|2009-04-03 12:00,3,78.5,78.5,78.2,78.5,12
20090701|2009-04-03 12:30,3,78.45,78.5,78.35,78.5,11
20090701|2009-04-06 07:00,6,79.05,79.1,78.5,78.5,23
20090701|2009-04-06 07:30,6,78.5,78.5,78.3,78.35,9
20090701|2009-04-06 08:00,6,78.25,78.45,78.2,78.45,7
20090701|2009-04-06 08:30,6,78.45,78.45,78.45,78.45,10
20090701|2009-04-06 09:00,6,78.2,78.2,78,78,4
20090701|2009-04-06 09:30,6,78.1,78.3,78.1,78.3,2
20090701|2009-04-06 10:00,6,77.6,77.75,77.6,77.75,2
20090701|2009-04-06 10:30,6,77.95,78.1,77.95,78.1,14
20090701|2009-04-06 11:00,6,78.4,79,78.4,79,22
20090701|2009-04-06 11:30,6,79,79.2,79,79,3
20090701|2009-04-06 12:00,6,79.35,79.4,79,79.1,16
20090701|2009-04-06 12:30,6,79.05,79.1,79,79,16
20090701|2009-04-07 07:30,7,79.15,79.15,79.15,79.15,3
20090701|2009-04-07 08:00,7,79,79,78.8,78.8,10
20090701|2009-04-07 08:30,7,78.8,78.8,78.5,78.5,13
20090701|2009-04-07 09:00,7,78.7,78.7,78.05,78.1,74
20090701|2009-04-07 09:30,7,78.65,79.3,78.65,79.3,14
20090701|2009-04-07 10:00,7,79.3,79.5,79.3,79.5,7
20090701|2009-04-07 10:30,7,79.55,79.55,79.45,79.5,12
20090701|2009-04-07 11:00,7,79.5,80.15,79.5,79.95,86
20090701|2009-04-07 11:30,7,79.95,80.15,79.65,80.1,43
20090701|2009-04-07 12:00,7,79.85,79.85,79.05,79.7,42
20090701|2009-04-07 12:30,7,79.5,80,79.5,80,14
20090701|2009-04-08 07:00,8,79.5,79.8,79.5,79.8,46
20090701|2009-04-08 07:30,8,79.7,79.7,79.65,79.7,15
20090701|2009-04-08 08:00,8,79.9,79.9,79.5,79.9,9
20090701|2009-04-08 08:30,8,79.85,79.85,79.2,79.2,29
20090701|2009-04-08 09:00,8,79.65,79.7,79.35,79.5,11
20090701|2009-04-08 09:30,8,79.25,83,79.25,80.9,126
20090701|2009-04-08 10:00,8,81.6,82.05,81.6,81.95,191
20090701|2009-04-08 10:30,8,81.9,82,81.6,82,125
20090701|2009-04-08 11:00,8,81.9,82.25,81.9,82.25,91
20090701|2009-04-08 11:30,8,82.25,82.6,82.25,82.6,69
20090701|2009-04-08 12:00,8,82.6,83.25,82.6,83.25,190
20090701|2009-04-08 12:30,8,83.1,83.1,82.75,82.75,224
20090701|2009-04-09 07:00,9,82.75,84.9,82.75,84.3,120
20090701|2009-04-09 07:30,9,84.2,84.2,82.85,83.7,37
20090701|2009-04-09 08:00,9,83.4,83.85,83.05,83.85,33
20090701|2009-04-09 08:30,9,84,84.5,83.85,83.85,44
20090701|2009-04-09 09:00,9,84.4,84.6,83.85,84.5,73
20090701|2009-04-09 09:30,9,84.3,84.7,84.25,84.65,96
20090701|2009-04-09 10:00,9,84.7,85.05,84.7,84.7,104
20090701|2009-04-09 10:30,9,84.7,85,84.7,85,31
20090701|2009-04-09 11:00,9,85,85.1,85,85.05,80
20090701|2009-04-09 11:30,9,85.05,85.35,85.05,85.2,34
20090701|2009-04-09 12:00,9,85.1,85.55,85,85.55,164
20090701|2009-04-09 12:30,9,85.3,85.6,85.3,85.6,86
20090701|2009-04-13 07:00,13,85.55,86.25,85.5,86,94
20090701|2009-04-13 07:30,13,85.6,86.05,85.6,85.95,71
20090701|2009-04-13 08:00,13,85.95,86.2,85.95,86.05,31
20090701|2009-04-13 08:30,13,86.05,86.15,86,86,45
20090701|2009-04-13 09:00,13,86.15,86.2,86,86.2,79
20090701|2009-04-13 09:30,13,86.15,86.8,86.15,86.3,97
20090701|2009-04-13 10:00,13,86.35,86.45,86.25,86.25,84
20090701|2009-04-13 10:30,13,86.25,86.5,86.25,86.5,44
20090701|2009-04-13 11:00,13,86.7,86.7,86.45,86.45,13
20090701|2009-04-13 11:30,13,86.5,86.5,86.05,86.05,13
20090701|2009-04-13 12:00,13,86.45,86.65,86.25,86.65,35
20090701|2009-04-13 12:30,13,86.65,86.85,86.5,86.6,27
20090701|2009-04-14 07:00,14,86,86.6,85.6,86.3,66
20090701|2009-04-14 07:30,14,86.6,86.6,86.6,86.6,4
20090701|2009-04-14 08:30,14,86.6,86.8,86.6,86.65,105
20090701|2009-04-14 09:00,14,86.8,87,86.75,86.95,71
20090701|2009-04-14 09:30,14,86.95,87.6,86.95,87.6,66
20090701|2009-04-14 10:00,14,87.55,88,87.45,88,77
20090701|2009-04-14 10:30,14,87.65,88.2,87.5,88,221
20090701|2009-04-14 11:00,14,88.15,88.8,87.75,88.75,131
20090701|2009-04-14 11:30,14,88.8,89.9,88.65,89.9,186
20090701|2009-04-14 12:00,14,89.9,89.9,86.4,88.6,290
20090701|2009-04-14 12:30,14,88.2,88.6,87.95,88.6,26
20090701|2009-04-15 07:00,15,88.5,88.6,87.9,88.55,51
20090701|2009-04-15 07:30,15,88.25,88.25,85.45,86,52
20090701|2009-04-15 08:00,15,86.25,86.35,86.2,86.2,21
20090701|2009-04-15 08:30,15,86.2,86.4,86,86,33
20090701|2009-04-15 09:00,15,86.15,86.5,86.15,86.5,25
20090701|2009-04-15 09:30,15,86.1,86.5,85.9,86.5,62
20090701|2009-04-15 10:00,15,86.5,86.5,86.45,86.5,32
20090701|2009-04-15 10:30,15,86.45,86.5,86.3,86.3,34
20090701|2009-04-15 11:00,15,86.25,86.25,85.8,86.15,45
20090701|2009-04-15 11:30,15,86.2,86.3,86,86.25,24
20090701|2009-04-15 12:00,15,86.15,86.35,86,86.35,74
20090701|2009-04-15 12:30,15,86.4,86.45,86.25,86.45,30
20090701|2009-04-16 07:00,16,85.55,86.2,85.15,85.9,148
20090701|2009-04-16 07:30,16,85.25,85.8,85.25,85.55,25
20090701|2009-04-16 08:00,16,85.5,85.5,85.15,85.15,9
20090701|2009-04-16 08:30,16,85.45,85.45,85.15,85.2,5
20090701|2009-04-16 09:00,16,85.45,86.35,85.4,86.2,178
20090701|2009-04-16 09:30,16,86.35,86.5,85.9,86.5,86
20090701|2009-04-16 10:00,16,86.5,86.65,86.5,86.5,15
20090701|2009-04-16 10:30,16,86.4,86.7,86.3,86.6,29
20090701|2009-04-16 11:00,16,86.6,86.6,86.6,86.6,4
20090701|2009-04-16 11:30,16,86.35,86.55,86.35,86.55,6
20090701|2009-04-16 12:00,16,86.55,87,86.55,86.95,26
20090701|2009-04-16 12:30,16,86.75,86.9,86.75,86.9,3
20090701|2009-04-17 07:00,17,86.5,89.3,86.5,87.5,90
20090701|2009-04-17 07:30,17,87.2,87.5,87.2,87.5,11
20090701|2009-04-17 08:00,17,87.45,87.45,87.15,87.2,12
20090701|2009-04-17 08:30,17,87.35,87.6,87.2,87.35,77
20090701|2009-04-17 09:00,17,87.5,87.7,87.45,87.55,23
20090701|2009-04-17 09:30,17,87.75,88.5,87.75,87.9,77
20090701|2009-04-17 10:00,17,88.1,88.35,87.9,87.9,26
20090701|2009-04-17 10:30,17,88.1,88.5,87.9,88.35,18
20090701|2009-04-17 11:00,17,88.35,88.35,88.1,88.3,17
20090701|2009-04-17 11:30,17,88.3,88.5,88,88.5,17
20090701|2009-04-17 12:00,17,88.6,88.65,88.15,88.25,30
20090701|2009-04-17 12:30,17,88.25,88.5,88.25,88.4,51
20090701|2009-04-20 07:00,20,88.4,88.4,87.1,87.35,109
20090701|2009-04-20 07:30,20,87.3,88.15,86.8,87.1,89
20090701|2009-04-20 08:00,20,86.7,87.2,85.3,85.3,115
20090701|2009-04-20 08:30,20,85.25,85.5,85.2,85.4,23
20090701|2009-04-20 09:00,20,85.6,86.5,85.55,86.4,43
20090701|2009-04-20 09:30,20,86.5,86.8,86.25,86.25,27
20090701|2009-04-20 10:00,20,86.45,86.5,86.4,86.45,16
20090701|2009-04-20 10:30,20,86.65,86.65,86.5,86.65,21
20090701|2009-04-20 11:00,20,86.6,86.65,86.5,86.6,22
20090701|2009-04-20 11:30,20,86.55,86.85,86.55,86.6,128
20090701|2009-04-20 12:00,20,86.65,86.85,86.6,86.85,28
20090701|2009-04-20 12:30,20,86.85,86.9,85.2,85.45,142
20090701|2009-04-21 07:00,21,85.25,85.85,85.25,85.85,22
20090701|2009-04-21 07:30,21,85.9,85.9,84.95,85.5,53
20090701|2009-04-21 08:00,21,85.5,85.5,85.4,85.5,9
20090701|2009-04-21 08:30,21,85.1,85.5,85.05,85.05,35
20090701|2009-04-21 09:00,21,84.95,84.95,83.45,83.7,254
20090701|2009-04-21 09:30,21,83.5,83.7,83.4,83.5,35
20090701|2009-04-21 10:00,21,83.45,84,83.45,84,49
20090701|2009-04-21 10:30,21,84,84,83.5,83.75,19
20090701|2009-04-21 11:00,21,83.75,83.95,83.75,83.9,63
20090701|2009-04-21 11:30,21,84.15,84.15,83.9,84.1,21
20090701|2009-04-21 12:00,21,84,84.05,83.6,83.6,71
20090701|2009-04-21 12:30,21,83.6,83.8,83.4,83.5,80
20090701|2009-04-22 07:00,22,83.55,83.6,83.25,83.35,48
20090701|2009-04-22 07:30,22,83.35,83.35,82.35,82.35,210
20090701|2009-04-22 08:00,22,82.3,82.35,81.85,81.95,106
20090701|2009-04-22 08:30,22,82.35,82.5,82,82,84
20090701|2009-04-22 09:00,22,82,83.8,81.8,83.2,181
20090701|2009-04-22 09:30,22,83.1,83.2,82.6,82.85,43
20090701|2009-04-22 10:00,22,82.8,82.8,82.6,82.65,20
20090701|2009-04-22 10:30,22,82.7,82.8,82.65,82.8,20
20090701|2009-04-22 11:00,22,82.75,83,82.65,82.65,102
20090701|2009-04-22 11:30,22,82.65,82.95,82.5,82.75,65
20090701|2009-04-22 12:00,22,82.85,82.9,82.75,82.75,109
20090701|2009-04-22 12:30,22,82.8,83.2,82.7,83,92
20090701|2009-04-23 07:00,23,83,84.8,83,84.8,23
20090701|2009-04-23 07:30,23,84.5,84.9,83.95,84,51
20090701|2009-04-23 08:00,23,83.95,84,83.5,83.65,29
20090701|2009-04-23 08:30,23,83.8,83.8,83.3,83.5,16
20090701|2009-04-23 09:00,23,83.3,84,83.1,83.9,60
20090701|2009-04-23 09:30,23,83.9,84,83.7,83.85,31
20090701|2009-04-23 10:00,23,83.85,84.7,83.85,84.55,65
20090701|2009-04-23 10:30,23,84.45,84.45,83.95,83.95,45
20090701|2009-04-23 11:00,23,84,84.35,83.95,84.35,29
20090701|2009-04-23 11:30,23,84.55,84.7,84.4,84.5,15
20090701|2009-04-23 12:00,23,84.5,84.5,84.15,84.4,47
20090701|2009-04-23 12:30,23,84.5,84.5,84.15,84.45,66
20090701|2009-04-24 07:00,24,84.85,85.3,84.1,84.4,82
20090701|2009-04-24 07:30,24,84.5,84.75,84.5,84.55,3
20090701|2009-04-24 08:00,24,84.7,84.75,84.45,84.5,7
20090701|2009-04-24 08:30,24,84.9,85.4,83.8,83.85,67
20090701|2009-04-24 09:00,24,84.65,85.45,83.85,85.45,108
20090701|2009-04-24 09:30,24,85.5,85.5,85,85,13
20090701|2009-04-24 10:00,24,85.25,85.25,85,85,28
20090701|2009-04-24 10:30,24,85,85,84.75,84.95,23
20090701|2009-04-24 11:00,24,84.6,85,84.55,85,14
20090701|2009-04-24 11:30,24,84.95,85,84.9,85,7
20090701|2009-04-24 12:00,24,85.05,85.1,84.85,85,21
20090701|2009-04-24 12:30,24,84.9,85.05,84.75,85,17
20090701|2009-04-27 07:00,27,84.9,85.55,84.7,84.7,54
20090701|2009-04-27 07:30,27,84.75,84.95,84.2,84.25,54
20090701|2009-04-27 08:00,27,84.2,84.5,83.75,83.8,36
20090701|2009-04-27 08:30,27,83.8,84,83.6,83.8,74
20090701|2009-04-27 09:00,27,83.5,83.85,83.45,83.85,85
20090701|2009-04-27 09:30,27,83.9,84.05,83.75,83.8,46
20090701|2009-04-27 10:00,27,83.95,83.95,83.7,83.95,26
20090701|2009-04-27 10:30,27,84,86.5,83.8,86.25,106
20090701|2009-04-27 11:00,27,85.6,85.85,85.15,85.15,14
20090701|2009-04-27 11:30,27,85.15,85.15,84.8,84.8,11
20090701|2009-04-27 12:00,27,84.85,85.2,84.85,85,55
20090701|2009-04-27 12:30,27,84.95,85.05,84.5,84.5,26
20090701|2009-04-28 07:00,28,85,85.45,84.15,84.3,75
20090701|2009-04-28 07:30,28,84.15,84.2,84.05,84.15,14
20090701|2009-04-28 08:00,28,84.25,84.3,83.75,83.85,31
20090701|2009-04-28 08:30,28,83.95,84.25,83.6,83.6,97
20090701|2009-04-28 09:00,28,84.15,84.3,83.7,83.7,65
20090701|2009-04-28 09:30,28,83.95,84,83,83.1,331
20090701|2009-04-28 10:00,28,83.05,83.05,79.85,81.45,823
20090701|2009-04-28 10:30,28,81.25,82.25,81.25,82.25,286
20090701|2009-04-28 11:00,28,82.2,82.75,82.2,82.75,111
20090701|2009-04-28 11:30,28,82.5,83.25,82.5,83.25,139
20090701|2009-04-28 12:00,28,83.2,83.85,83.15,83.65,243
20090701|2009-04-28 12:30,28,83.25,83.3,82.35,82.45,45
20090701|2009-04-29 07:00,29,83.95,84.05,82,83.6,26
20090701|2009-04-29 07:30,29,82.75,82.95,82.4,82.4,26
20090701|2009-04-29 08:00,29,82.35,82.35,82.05,82.05,16
20090701|2009-04-29 08:30,29,82.3,83,82.15,83,56
20090701|2009-04-29 09:00,29,82.45,83,82.45,82.85,45
20090701|2009-04-29 09:30,29,82.85,82.95,82.65,82.7,33
20090701|2009-04-29 10:00,29,82.8,83.15,82.65,83.05,68
20090701|2009-04-29 10:30,29,82.9,83.3,82.9,82.95,44
20090701|2009-04-29 11:00,29,82.85,83.5,82.85,83.05,51
20090701|2009-04-29 11:30,29,83,83.1,82.9,83,124
20090701|2009-04-29 12:00,29,83.15,83.65,83.15,83.25,91
20090701|2009-04-29 12:30,29,83.25,83.65,83.25,83.65,63
20090701|2009-04-30 07:00,30,84,84,83.3,83.3,19
20090701|2009-04-30 07:30,30,83.35,83.35,83,83,17
20090701|2009-04-30 08:00,30,83.2,83.2,83.2,83.2,3
20090701|2009-04-30 08:30,30,83.2,83.2,83.05,83.05,16
20090701|2009-04-30 09:00,30,83.3,83.95,83.05,83.5,66
20090701|2009-04-30 09:30,30,83.65,83.85,81.6,81.85,175
20090701|2009-04-30 10:00,30,81.8,82.9,81,82.9,301
20090701|2009-04-30 10:30,30,82.65,82.9,82.6,82.65,104
20090701|2009-04-30 11:00,30,82.65,84.9,82.65,84.2,185
20090701|2009-04-30 11:30,30,84.2,85.75,84.2,85,171
20090701|2009-04-30 12:00,30,85,85.2,82.7,82.8,652
20090701|2009-04-30 12:30,30,83.4,84,83.3,83.6,61
20090701|2009-05-01 07:00,1,83.4,85.05,83.4,84.8,55
20090701|2009-05-01 07:30,1,84.95,85.25,84.25,84.25,68
20090701|2009-05-01 08:00,1,84.6,84.65,84.5,84.5,11
20090701|2009-05-01 08:30,1,84.7,85.05,84.6,84.85,37
20090701|2009-05-01 09:00,1,84.85,84.95,84.5,84.5,15
20090701|2009-05-01 09:30,1,84.6,85,84.6,85,15
20090701|2009-05-01 10:00,1,84.8,84.8,84.5,84.5,27
20090701|2009-05-01 10:30,1,84.5,84.5,84.5,84.5,5
20090701|2009-05-01 11:00,1,84.45,84.45,83.7,83.95,68
20090701|2009-05-01 11:30,1,83.8,84.2,83.8,84.2,29
20090701|2009-05-01 12:00,1,84.15,84.35,84.1,84.3,87
20090701|2009-05-01 12:30,1,84.2,85.15,84.2,85.1,94
20090701|2009-05-04 07:00,4,85,88.5,85,87,255
20090701|2009-05-04 07:30,4,87.35,87.5,86.45,86.45,126
20090701|2009-05-04 08:00,4,86.75,87,86.75,87,8
20090701|2009-05-04 08:30,4,87.05,87.4,87.05,87.3,20
20090701|2009-05-04 09:00,4,87.3,87.95,87.2,87.95,46
20090701|2009-05-04 09:30,4,87.95,87.95,87.7,87.7,18
20090701|2009-05-04 10:00,4,87.9,88.2,87.85,88.1,68
20090701|2009-05-04 10:30,4,88.1,88.75,88.1,88.7,224
20090701|2009-05-04 11:00,4,88.65,88.85,88.5,88.55,52
20090701|2009-05-04 11:30,4,88.55,88.8,88.55,88.8,24
20090701|2009-05-04 12:00,4,88.75,89.5,88.5,89.3,226
20090701|2009-05-04 12:30,4,89.25,89.4,88.95,89.3,68
20090701|2009-05-05 07:00,5,89.9,91.8,89.3,89.45,414
20090701|2009-05-05 07:30,5,90,90.5,89.7,90.5,41
20090701|2009-05-05 08:00,5,90.5,90.5,90,90.5,30
20090701|2009-05-05 08:30,5,90.2,90.5,90.2,90.35,32
20090701|2009-05-05 09:00,5,90.35,90.45,88.55,88.6,242
20090701|2009-05-05 09:30,5,88.5,90,87.5,89.35,279
20090701|2009-05-05 10:00,5,89.1,89.6,89.05,89.05,59
20090701|2009-05-05 10:30,5,89.05,90.05,89.05,90.05,68
20090701|2009-05-05 11:00,5,90.05,90.5,89.9,90.25,70
20090701|2009-05-05 11:30,5,90,90.35,90,90.2,25
20090701|2009-05-05 12:00,5,90.3,90.4,90,90.2,113
20090701|2009-05-05 12:30,5,90.05,90.35,89.65,90.3,88
20090701|2009-05-06 07:00,6,90.35,90.35,88.2,89.6,80
20090701|2009-05-06 07:30,6,89.5,89.7,89.2,89.3,32
20090701|2009-05-06 08:00,6,89.6,89.9,89.55,89.85,12
20090701|2009-05-06 08:30,6,89.9,90,89.55,90,48
20090701|2009-05-06 09:00,6,90,90.95,89.8,90.5,212
20090701|2009-05-06 09:30,6,90.2,90.45,89.65,90.4,53
20090701|2009-05-06 10:00,6,90.35,90.75,90.2,90.2,97
20090701|2009-05-06 10:30,6,90.5,90.65,90.5,90.65,18
20090701|2009-05-06 11:00,6,90.6,91.6,90.6,91.5,291
20090701|2009-05-06 11:30,6,91.1,91.35,90.7,90.7,23
20090701|2009-05-06 12:00,6,90.8,91.25,89.1,89.35,112
20090701|2009-05-06 12:30,6,89.25,89.8,89.1,89.5,18
20090701|2009-05-07 07:00,7,89.25,91.25,89.25,91,98
20090701|2009-05-07 07:30,7,90.9,91.1,90.8,90.8,14
20090701|2009-05-07 08:00,7,90.75,90.75,90.7,90.7,2
20090701|2009-05-07 08:30,7,90.75,90.75,90.3,90.75,9
20090701|2009-05-07 09:00,7,90.85,90.9,89.5,90.7,69
20090701|2009-05-07 09:30,7,90.7,91.45,90,91.4,78
20090701|2009-05-07 10:00,7,91,91.45,91,91.4,23
20090701|2009-05-07 10:30,7,91.1,91.5,90.65,91,71
20090701|2009-05-07 11:00,7,90.75,91.25,90.65,90.7,56
20090701|2009-05-07 11:30,7,91,91.5,91,91.05,40
20090701|2009-05-07 12:00,7,91,91,89.55,90,103
20090701|2009-05-07 12:30,7,90,90,89.5,89.55,50
20090701|2009-05-08 07:00,8,90.3,91.5,90,90,36
20090701|2009-05-08 07:30,8,90.35,91,90.35,91,13
20090701|2009-05-08 08:00,8,91.15,91.15,91.1,91.1,27
20090701|2009-05-08 08:30,8,91.1,91.3,90.9,90.9,26
20090701|2009-05-08 09:00,8,90.9,91.4,90.75,91.4,35
20090701|2009-05-08 09:30,8,91.15,91.45,91,91,72
20090701|2009-05-08 10:00,8,91,91.35,91,91.05,42
20090701|2009-05-08 10:30,8,91.15,91.15,91,91.1,45
20090701|2009-05-08 11:00,8,91.1,91.4,91.1,91.4,44
20090701|2009-05-08 11:30,8,91.4,91.5,91.35,91.4,45
20090701|2009-05-08 12:00,8,91.15,91.45,90.5,90.9,137
20090701|2009-05-08 12:30,8,90.7,90.85,90.45,90.7,28
20090701|2009-05-11 07:00,11,91,91.8,90.35,91.8,207
20090701|2009-05-11 07:30,11,91.8,93.2,91.8,93.15,286
20090701|2009-05-11 08:00,11,93.2,93.2,93,93.1,18
20090701|2009-05-11 08:30,11,93.1,93.15,92.85,93.05,28
20090701|2009-05-11 09:00,11,93.15,94.2,92.8,93.85,214
20090701|2009-05-11 09:30,11,94,94.05,93.6,93.7,71
20090701|2009-05-11 10:00,11,93.7,93.95,93.5,93.95,35
20090701|2009-05-11 10:30,11,93.9,94.1,93.05,93.05,91
20090701|2009-05-11 11:00,11,93.1,93.45,93.1,93.25,16
20090701|2009-05-11 11:30,11,93.2,93.5,92.9,93.35,64
20090701|2009-05-11 12:00,11,92.9,93.1,92.05,92.3,135
20090701|2009-05-11 12:30,11,92.25,92.5,92.2,92.5,25
20090701|2009-05-12 07:00,12,92.4,92.65,92.4,92.5,116
20090701|2009-05-12 07:30,12,92.65,93.4,92.5,93.35,48
20090701|2009-05-12 08:00,12,93.3,93.35,93.1,93.1,17
20090701|2009-05-12 08:30,12,93.1,93.15,92.45,93.15,31
20090701|2009-05-12 09:00,12,93.3,95.5,93.3,94,467
20090701|2009-05-12 09:30,12,94,94.2,92.5,93.5,240
20090701|2009-05-12 10:00,12,93.45,94,93.1,93.4,46
20090701|2009-05-12 10:30,12,93.4,93.9,93.4,93.7,27
20090701|2009-05-12 11:00,12,93.5,93.7,93.4,93.6,58
20090701|2009-05-12 11:30,12,93.7,93.7,93.45,93.7,41
20090701|2009-05-12 12:00,12,93.65,94.4,93.6,94.4,55
20090701|2009-05-12 12:30,12,94.25,94.4,93.8,93.85,40
20090701|2009-05-13 07:00,13,92.7,92.85,91.6,92.8,152
20090701|2009-05-13 07:30,13,92.4,92.4,89.5,91.65,189
20090701|2009-05-13 08:00,13,91.75,91.95,91,91.2,51
20090701|2009-05-13 08:30,13,91.05,92,90.8,92,30
20090701|2009-05-13 09:00,13,92,93,91.95,93,185
20090701|2009-05-13 09:30,13,92.9,93.45,92.8,93.05,113
20090701|2009-05-13 10:00,13,93.05,93.3,92.75,93.2,59
20090701|2009-05-13 10:30,13,93.15,93.4,92.8,93.05,52
20090701|2009-05-13 11:00,13,92.95,93.6,92.45,93.6,53
20090701|2009-05-13 11:30,13,93.3,93.4,92.8,93,33
20090701|2009-05-13 12:00,13,92.95,93.45,92.85,93.1,88
20090701|2009-05-13 12:30,13,93.05,93.6,92.3,93.6,104
20090701|2009-05-14 07:00,14,92.05,92.05,91.45,91.75,26
20090701|2009-05-14 07:30,14,92.3,92.3,91.05,91.5,102
20090701|2009-05-14 08:00,14,91.5,91.65,90.85,91.45,54
20090701|2009-05-14 08:30,14,91.45,91.7,91.15,91.2,37
20090701|2009-05-14 09:00,14,91.3,92.1,91.2,91.85,35
20090701|2009-05-14 09:30,14,92.05,92.35,91.6,91.6,30
20090701|2009-05-14 10:00,14,91.9,92.25,91.9,92,24
20090701|2009-05-14 10:30,14,92.15,92.75,92,92.3,75
20090701|2009-05-14 11:00,14,92.7,93.2,92.5,92.5,68
20090701|2009-05-14 11:30,14,92.9,93.2,92.9,93.15,30
20090701|2009-05-14 12:00,14,93.15,93.35,92.7,92.75,144
20090701|2009-05-14 12:30,14,92.75,93.3,92.6,93.05,21
20090701|2009-05-15 07:00,15,93,93,92.3,92.95,7
20090701|2009-05-15 07:30,15,92.95,93.1,92.95,93.1,9
20090701|2009-05-15 08:00,15,92.9,93,92.9,93,8
20090701|2009-05-15 08:30,15,92.95,92.95,91.7,91.7,15
20090701|2009-05-15 09:00,15,91.65,93,91.35,92.75,61
20090701|2009-05-15 09:30,15,92.55,93,92.5,93,38
20090701|2009-05-15 10:00,15,92.6,92.9,92.6,92.75,10
20090701|2009-05-15 10:30,15,92.75,92.75,92.2,92.7,37
20090701|2009-05-15 11:00,15,92.35,92.8,92.35,92.5,43
20090701|2009-05-15 11:30,15,92.85,93.4,92.85,93,175
20090701|2009-05-15 12:00,15,93.25,93.6,92.95,93.55,79
20090701|2009-05-15 12:30,15,93.4,93.5,93.1,93.1,81
20090701|2009-05-18 07:00,18,92.7,92.7,87.2,90,396
20090701|2009-05-18 07:30,18,89.7,90.35,89.6,90,35
20090701|2009-05-18 08:00,18,90.2,90.85,90.2,90.55,22
20090701|2009-05-18 08:30,18,90.55,90.6,89.95,89.95,12
20090701|2009-05-18 09:00,18,89.9,91.2,89.75,91.2,60
20090701|2009-05-18 09:30,18,91.2,91.3,91,91.2,24
20090701|2009-05-18 10:00,18,91.25,92,91.2,92,40
20090701|2009-05-18 10:30,18,91.9,92.2,91.3,91.3,24
20090701|2009-05-18 11:00,18,91.6,92,91.6,92,8
20090701|2009-05-18 11:30,18,91.75,92.55,91.75,92.55,25
20090701|2009-05-18 12:00,18,92.65,92.85,92.15,92.3,54
20090701|2009-05-18 12:30,18,92.05,92.15,91.3,91.3,26
20090701|2009-05-19 07:00,19,91.65,92.65,91,91.7,111
20090701|2009-05-19 07:30,19,91.7,92.25,91,91.35,36
20090701|2009-05-19 08:00,19,91.35,91.35,90.5,90.5,17
20090701|2009-05-19 08:30,19,90.75,90.8,90.2,90.25,31
20090701|2009-05-19 09:00,19,90.2,91.15,90.15,91.1,63
20090701|2009-05-19 09:30,19,91.2,91.35,91.05,91.15,37
20090701|2009-05-19 10:00,19,91.05,91.25,90.95,91.25,28
20090701|2009-05-19 10:30,19,91.2,91.5,91.2,91.45,12
20090701|2009-05-19 11:00,19,91.15,91.3,91.15,91.3,19
20090701|2009-05-19 11:30,19,91.25,91.3,91.2,91.3,14
20090701|2009-05-19 12:00,19,91.3,91.35,91.1,91.1,30
20090701|2009-05-19 12:30,19,91.1,91.25,91.05,91.1,93
20090701|2009-05-20 07:00,20,91,91.5,91,91.5,33
20090701|2009-05-20 07:30,20,91.45,91.8,89.45,91.75,119
20090701|2009-05-20 08:00,20,91.5,91.6,90.05,90.25,26
20090701|2009-05-20 08:30,20,91,91.6,91,91.6,10
20090701|2009-05-20 09:00,20,91.6,92.5,90.9,91.7,77
20090701|2009-05-20 09:30,20,91.8,91.95,91.6,91.6,27
20090701|2009-05-20 10:00,20,91.8,91.8,91.25,91.5,39
20090701|2009-05-20 10:30,20,91.35,91.85,91.3,91.3,29
20090701|2009-05-20 11:00,20,91.45,91.7,91.45,91.45,6
20090701|2009-05-20 11:30,20,91.45,91.45,90.6,90.6,30
20090701|2009-05-20 12:00,20,90.65,91.2,90.15,90.15,61
20090701|2009-05-20 12:30,20,90.1,90.9,90.05,90.6,33
20090701|2009-05-21 07:00,21,90.95,90.95,89.6,89.6,33
20090701|2009-05-21 07:30,21,89.6,90.25,89.6,89.9,6
20090701|2009-05-21 08:00,21,90,90,89.7,89.7,17
20090701|2009-05-21 08:30,21,89.75,90,89,89,25
20090701|2009-05-21 09:00,21,88.75,89.65,88.75,89.35,101
20090701|2009-05-21 09:30,21,89.15,89.5,88.65,89.1,133
20090701|2009-05-21 10:00,21,89.15,89.15,89,89.1,48
20090701|2009-05-21 10:30,21,89,89.2,88.9,89.2,13
20090701|2009-05-21 11:00,21,89.2,89.5,89.15,89.5,36
20090701|2009-05-21 11:30,21,89.45,90.3,89.45,89.8,19
20090701|2009-05-21 12:00,21,89.9,90.3,89.5,90,81
20090701|2009-05-21 12:30,21,90.05,90.2,89.45,90.1,78
20090701|2009-05-22 07:00,22,90,91.7,89.45,91.55,134
20090701|2009-05-22 07:30,22,91.55,92.5,91.5,91.9,351
20090701|2009-05-22 08:00,22,91.9,92.2,91.9,92.2,9
20090701|2009-05-22 08:30,22,92.1,92.15,91.75,91.75,13
20090701|2009-05-22 09:00,22,92.05,92.15,91.3,91.75,114
20090701|2009-05-22 09:30,22,91.5,92.15,91.45,91.75,23
20090701|2009-05-22 10:00,22,91.75,91.95,91.45,91.45,13
20090701|2009-05-22 10:30,22,91.45,91.9,91.35,91.9,18
20090701|2009-05-22 11:00,22,91.75,91.9,91.7,91.7,13
20090701|2009-05-22 11:30,22,91.9,92,91.8,92,13
20090701|2009-05-22 12:00,22,92.2,92.25,91.4,91.85,101
20090701|2009-05-22 12:30,22,91.8,91.8,91.35,91.35,8
20090701|2009-05-26 07:00,26,91.3,91.85,91.1,91.85,30
20090701|2009-05-26 07:30,26,91.75,91.75,91.25,91.25,25
20090701|2009-05-26 08:00,26,91.5,91.5,90.85,90.85,21
20090701|2009-05-26 08:30,26,90.8,91.15,90.5,90.65,27
20090701|2009-05-26 09:00,26,91.5,92.4,91.5,92.15,77
20090701|2009-05-26 09:30,26,92.15,93,92.15,92.35,121
20090701|2009-05-26 10:00,26,92.4,92.4,92.15,92.3,70
20090701|2009-05-26 10:30,26,92.3,92.35,92.1,92.3,57
20090701|2009-05-26 11:00,26,92.3,92.3,92.05,92.2,29
20090701|2009-05-26 11:30,26,92.3,92.4,92.3,92.4,18
20090701|2009-05-26 12:00,26,92.45,92.55,92.4,92.5,89
20090701|2009-05-26 12:30,26,92.55,92.6,92.15,92.4,20
20090701|2009-05-27 07:00,27,92.6,93.45,92.25,92.6,114
20090701|2009-05-27 07:30,27,93.4,93.5,91.9,92.4,124
20090701|2009-05-27 08:00,27,92.45,92.45,92.1,92.1,18
20090701|2009-05-27 08:30,27,92.2,92.45,92.1,92.45,9
20090701|2009-05-27 09:00,27,92.45,92.55,92,92.55,52
20090701|2009-05-27 09:30,27,92.75,92.95,92.75,92.9,22
20090701|2009-05-27 10:00,27,92.9,92.95,92.75,92.75,47
20090701|2009-05-27 10:30,27,93,93.1,92.95,93,38
20090701|2009-05-27 11:00,27,93.05,94.05,93.05,94.05,210
20090701|2009-05-27 11:30,27,94.15,94.7,94.15,94.7,106
20090701|2009-05-27 12:00,27,94.6,94.95,93.9,94.05,173
20090701|2009-05-27 12:30,27,93.95,94.3,93.85,94.25,44
20090701|2009-05-28 07:00,28,93.9,95.15,93.9,94,41
20090701|2009-05-28 07:30,28,94.1,94.15,93.4,93.4,23
20090701|2009-05-28 08:00,28,93.5,93.55,93.4,93.4,62
20090701|2009-05-28 08:30,28,93.85,93.85,93.8,93.85,13
20090701|2009-05-28 09:00,28,93.9,94.75,93.85,94.5,84
20090701|2009-05-28 09:30,28,94.65,95,94.65,94.75,44
20090701|2009-05-28 10:00,28,94.45,94.95,94.45,94.95,13
20090701|2009-05-28 10:30,28,94.9,94.95,94.75,94.75,37
20090701|2009-05-28 11:00,28,94.85,94.85,94.6,94.6,19
20090701|2009-05-28 11:30,28,94.7,94.85,94.15,94.15,48
20090701|2009-05-28 12:00,28,94.1,94.85,94.1,94.75,27
20090701|2009-05-28 12:30,28,94.7,94.85,94.55,94.75,31
20090701|2009-05-29 07:00,29,94.75,97.55,94.5,96.8,364
20090701|2009-05-29 07:30,29,96.65,96.65,96.55,96.6,21
20090701|2009-05-29 08:00,29,96.6,97.2,96.6,97,40
20090701|2009-05-29 08:30,29,97.1,97.5,96.7,97.3,72
20090701|2009-05-29 09:00,29,97.45,97.5,96.85,96.95,73
20090701|2009-05-29 09:30,29,96.95,97,96.25,96.25,61
20090701|2009-05-29 10:00,29,96.1,96.75,96.05,96.35,101
20090701|2009-05-29 10:30,29,96.3,96.9,96.3,96.4,143
20090701|2009-05-29 11:00,29,96.4,96.45,95.15,95.15,64
20090701|2009-05-29 11:30,29,95.25,95.5,92.5,94.05,172
20090701|2009-05-29 12:00,29,94.15,95.7,93.9,94,111
20090701|2009-05-29 12:30,29,94.05,94.2,93.75,93.75,53
20090701|2009-06-01 07:00,1,94.6,95.75,94.05,94.5,100
20090701|2009-06-01 07:30,1,94.65,95.5,94.65,95.5,28
20090701|2009-06-01 08:00,1,95.55,95.55,95,95,26
20090701|2009-06-01 08:30,1,95,95.25,95,95.15,23
20090701|2009-06-01 09:00,1,95.05,95.5,94.65,95.4,128
20090701|2009-06-01 09:30,1,95.35,95.4,95,95.3,47
20090701|2009-06-01 10:00,1,95.3,95.45,95,95.15,81
20090701|2009-06-01 10:30,1,95.2,95.75,94.5,94.6,64
20090701|2009-06-01 11:00,1,94.5,94.5,94.15,94.25,80
20090701|2009-06-01 11:30,1,94.25,94.25,93.7,94.2,48
20090701|2009-06-01 12:00,1,94.25,95,93.7,94,112
20090701|2009-06-01 12:30,1,94,94.8,93.9,94.5,15
20090701|2009-06-02 07:00,2,94.85,94.85,93.95,93.95,167
20090701|2009-06-02 07:30,2,94.05,94.15,91.5,91.9,252
20090701|2009-06-02 08:00,2,91.75,92.55,91.65,92.45,18
20090701|2009-06-02 08:30,2,92.45,93.25,92.45,93,29
20090701|2009-06-02 09:00,2,93.6,93.95,93.6,93.9,58
20090701|2009-06-02 09:30,2,93.95,94,93.55,94,40
20090701|2009-06-02 10:00,2,94.1,94.1,93.95,93.95,45
20090701|2009-06-02 10:30,2,93.95,94,93.65,93.85,54
20090701|2009-06-02 11:00,2,93.75,93.75,93.25,93.25,45
20090701|2009-06-02 11:30,2,93,93.85,92.95,93.75,34
20090701|2009-06-02 12:00,2,93.2,93.95,93.15,93.6,144
20090701|2009-06-02 12:30,2,93.7,94,93.65,94,30
20090701|2009-06-03 07:00,3,93.6,93.85,93,93,73
20090701|2009-06-03 07:30,3,93.45,93.75,93.4,93.5,26
20090701|2009-06-03 08:00,3,93.4,93.5,93.1,93.35,11
20090701|2009-06-03 08:30,3,93.35,93.4,93.25,93.25,30
20090701|2009-06-03 09:00,3,93.3,93.3,93,93.05,30
20090701|2009-06-03 09:30,3,93.05,93.25,92.8,92.95,34
20090701|2009-06-03 10:00,3,93.15,93.4,92.85,92.95,45
20090701|2009-06-03 10:30,3,92.9,93.25,92.85,92.95,29
20090701|2009-06-03 11:00,3,93.1,93.1,92.8,92.8,11
20090701|2009-06-03 11:30,3,92.8,93.15,92.65,92.65,45
20090701|2009-06-03 12:00,3,92.65,93.3,92.55,92.75,77
20090701|2009-06-03 12:30,3,92.75,92.8,92.75,92.75,10
20090701|2009-06-04 07:00,4,92.75,92.75,92,92,53
20090701|2009-06-04 07:30,4,92,92.2,90.85,91.25,240
20090701|2009-06-04 08:00,4,91.35,91.55,91,91.55,144
20090701|2009-06-04 08:30,4,91.55,92.35,91.55,91.65,22
20090701|2009-06-04 09:00,4,91.95,92.1,91.5,92.1,61
20090701|2009-06-04 09:30,4,92,92.2,91.45,91.55,39
20090701|2009-06-04 10:00,4,91.55,91.8,90.8,91.5,344
20090701|2009-06-04 10:30,4,91.6,91.75,91.15,91.5,50
20090701|2009-06-04 11:00,4,91.55,91.55,90.85,91.1,120
20090701|2009-06-04 11:30,4,91.1,91.35,91.05,91.35,70
20090701|2009-06-04 12:00,4,91.25,91.95,91.25,91.3,135
20090701|2009-06-04 12:30,4,91.5,91.7,91.4,91.6,154
20090701|2009-06-05 07:00,5,91.6,91.7,91.25,91.4,68
20090701|2009-06-05 07:30,5,91.5,91.95,91.5,91.55,52
20090701|2009-06-05 08:00,5,91.45,91.5,91.05,91.15,57
20090701|2009-06-05 08:30,5,91.4,91.55,90.7,90.9,102
20090701|2009-06-05 09:00,5,90.75,90.75,89.55,89.75,126
20090701|2009-06-05 09:30,5,89.75,90.55,89.75,90.4,21
20090701|2009-06-05 10:00,5,90,90.3,89.8,89.85,45
20090701|2009-06-05 10:30,5,90.15,90.5,89.85,90.5,60
20090701|2009-06-05 11:00,5,90.2,90.45,89.95,90.4,50
20090701|2009-06-05 11:30,5,90.5,90.5,90,90.3,61
20090701|2009-06-05 12:00,5,90.2,90.9,90.1,90.1,142
20090701|2009-06-05 12:30,5,90.15,90.5,89.75,90.5,57
20090701|2009-06-08 07:00,8,89.7,90,88.05,88.45,412
20090701|2009-06-08 07:30,8,88.5,89.45,88.5,88.5,172
20090701|2009-06-08 08:00,8,88.5,88.9,88.5,88.9,34
20090701|2009-06-08 08:30,8,88.55,88.9,88.45,88.8,12
20090701|2009-06-08 09:00,8,88.9,89.25,88.85,89.05,115
20090701|2009-06-08 09:30,8,89.15,89.4,88.9,89.4,114
20090701|2009-06-08 10:00,8,89.4,89.4,88.9,89,102
20090701|2009-06-08 10:30,8,89,89.3,88.7,88.75,86
20090701|2009-06-08 11:00,8,88.75,88.75,88.1,88.1,157
20090701|2009-06-08 11:30,8,88.1,88.1,87.6,87.8,240
20090701|2009-06-08 12:00,8,87.9,88.55,87.25,87.7,293
20090701|2009-06-08 12:30,8,87.95,87.95,87.25,87.45,38
20090701|2009-06-09 07:00,9,87.1,88.45,87,88.1,98
20090701|2009-06-09 07:30,9,88.35,88.6,88.1,88.6,96
20090701|2009-06-09 08:00,9,88.5,88.7,88.4,88.7,127
20090701|2009-06-09 08:30,9,88.35,88.5,88.35,88.4,64
20090701|2009-06-09 09:00,9,88.3,88.6,88.15,88.35,208
20090701|2009-06-09 09:30,9,88.2,88.2,86.75,86.75,313
20090701|2009-06-09 10:00,9,86.8,86.8,85.8,86.4,437
20090701|2009-06-09 10:30,9,86.4,86.75,86,86.05,57
20090701|2009-06-09 11:00,9,86,86.5,85.9,86.3,97
20090701|2009-06-09 11:30,9,86.35,86.45,86.3,86.4,74
20090701|2009-06-09 12:00,9,86.5,86.9,86.3,86.5,249
20090701|2009-06-09 12:30,9,86.5,86.5,86.2,86.35,94
20090701|2009-06-10 07:00,10,86.3,86.5,85.75,86.5,35
20090701|2009-06-10 07:30,10,86.45,87.4,85.95,86.05,175
20090701|2009-06-10 08:00,10,86,86.4,85.95,86.4,14
20090701|2009-06-10 08:30,10,86.15,86.15,85.95,86,56
20090701|2009-06-10 09:00,10,85.95,86.05,85.45,85.5,104
20090701|2009-06-10 09:30,10,85.5,85.75,85.4,85.45,88
20090701|2009-06-10 10:00,10,85.5,85.5,85.35,85.5,56
20090701|2009-06-10 10:30,10,85.5,85.5,85.3,85.35,85
20090701|2009-06-10 11:00,10,85.3,85.5,85.2,85.2,117
20090701|2009-06-10 11:30,10,85.2,85.2,85.15,85.15,65
20090701|2009-06-10 12:00,10,85.1,85.25,85,85,157
20090701|2009-06-10 12:30,10,85.05,85.3,84.85,85.05,145
20090701|2009-06-11 07:00,11,85.4,85.5,85.1,85.5,114
20090701|2009-06-11 07:30,11,85.5,85.55,85.3,85.55,40
20090701|2009-06-11 08:00,11,85.45,85.45,85,85.4,118
20090701|2009-06-11 08:30,11,85.45,85.45,84.8,84.8,72
20090701|2009-06-11 09:00,11,84.75,84.9,84.5,84.7,184
20090701|2009-06-11 09:30,11,84.7,84.7,84.35,84.5,258
20090701|2009-06-11 10:00,11,84.55,84.7,84.35,84.55,61
20090701|2009-06-11 10:30,11,84.35,84.5,84.3,84.3,106
20090701|2009-06-11 11:00,11,84.3,84.4,84.25,84.25,105
20090701|2009-06-11 11:30,11,84.25,84.3,83.65,83.8,168
20090701|2009-06-11 12:00,11,83.7,85,83.65,84.5,206
20090701|2009-06-11 12:30,11,84.65,84.95,84.25,84.25,101
20090701|2009-06-12 07:00,12,84.25,84.6,84.25,84.6,49
20090701|2009-06-12 07:30,12,84.6,84.9,84,84,38
20090701|2009-06-12 08:00,12,84.25,84.3,83.4,83.7,183
20090701|2009-06-12 08:30,12,83.7,84.1,83.35,84.1,34
20090701|2009-06-12 09:00,12,84.25,84.4,83.3,83.3,133
20090701|2009-06-12 09:30,12,83.4,83.5,83.2,83.25,146
20090701|2009-06-12 10:00,12,83.5,83.55,83.05,83.45,81
20090701|2009-06-12 10:30,12,83.4,83.45,82.95,83.05,96
20090701|2009-06-12 11:00,12,82.95,82.95,82.4,82.4,283
20090701|2009-06-12 11:30,12,82.5,82.8,82.2,82.8,161
20090701|2009-06-12 12:00,12,82.65,82.85,82.2,82.2,167
20090701|2009-06-12 12:30,12,82.45,82.55,81,81.1,619
20090701|2009-06-15 07:00,15,82.15,82.15,80.7,80.9,65
20090701|2009-06-15 07:30,15,80.9,80.9,80.1,80.1,107
20090701|2009-06-15 08:00,15,80.05,80.1,79.4,79.75,191
20090701|2009-06-15 08:30,15,79.5,79.75,79.45,79.5,91
20090701|2009-06-15 09:00,15,79.5,80.05,78.9,79.3,464
20090701|2009-06-15 09:30,15,79.2,79.25,77.3,77.55,380
20090701|2009-06-15 10:00,15,77.65,77.9,77.35,77.65,90
20090701|2009-06-15 10:30,15,77.6,77.65,77.25,77.6,160
20090701|2009-06-15 11:00,15,77.45,77.85,77.35,77.85,190
20090701|2009-06-15 11:30,15,78,79.1,78,78.25,132
20090701|2009-06-15 12:00,15,78.5,78.8,78,78.4,177
20090701|2009-06-15 12:30,15,78.15,78.7,77.65,78.5,166
20090701|2009-06-16 07:00,16,78.15,78.75,76.4,78.75,552
20090701|2009-06-16 07:30,16,78.45,79.2,78.15,78.75,102
20090701|2009-06-16 08:00,16,78.75,78.9,78.3,78.5,66
20090701|2009-06-16 08:30,16,78.25,78.9,78.25,78.75,66
20090701|2009-06-16 09:00,16,78.85,78.85,78.6,78.7,163
20090701|2009-06-16 09:30,16,78.7,79.05,78.5,78.9,120
20090701|2009-06-16 10:00,16,78.9,78.9,78.2,78.2,67
20090701|2009-06-16 10:30,16,78.05,78.1,77.85,77.9,71
20090701|2009-06-16 11:00,16,78.05,78.15,77.5,77.7,99
20090701|2009-06-16 11:30,16,77.9,78.1,77.6,77.9,162
20090701|2009-06-16 12:00,16,78,78.2,77.6,77.7,174
20090701|2009-06-16 12:30,16,77.8,77.8,77.4,77.65,95
20090701|2009-06-17 07:00,17,77.6,77.65,77.05,77.15,57
20090701|2009-06-17 07:30,17,77.1,77.65,77.1,77.3,108
20090701|2009-06-17 08:00,17,77.3,77.35,76.7,76.7,172
20090701|2009-06-17 08:30,17,76.85,77.45,76.8,77.35,37
20090701|2009-06-17 09:00,17,77.25,77.6,77.15,77.55,58
20090701|2009-06-17 09:30,17,77.5,77.65,77.4,77.4,132
20090701|2009-06-17 10:00,17,77.4,77.65,77.2,77.4,47
20090701|2009-06-17 10:30,17,77.2,77.4,76.85,76.85,65
20090701|2009-06-17 11:00,17,76.95,77,76.55,76.65,83
20090701|2009-06-17 11:30,17,76.55,77.1,76.3,77,128
20090701|2009-06-17 12:00,17,77.05,77.15,76.55,76.55,83
20090701|2009-06-17 12:30,17,76.6,76.7,76.35,76.45,96
20090701|2009-06-18 07:00,18,77.15,79.5,77.15,77.7,122
20090701|2009-06-18 07:30,18,77.5,77.85,77.5,77.85,56
20090701|2009-06-18 08:00,18,77.75,77.75,77.55,77.75,14
20090701|2009-06-18 08:30,18,77.75,77.75,77.75,77.75,11
20090701|2009-06-18 09:00,18,77.45,77.45,76.75,76.75,47
20090701|2009-06-18 09:30,18,76.8,76.8,76.45,76.55,125
20090701|2009-06-18 10:00,18,76.8,76.85,76.55,76.8,69
20090701|2009-06-18 10:30,18,76.9,78.1,76.8,77.75,122
20090701|2009-06-18 11:00,18,77.75,77.85,77.7,77.85,48
20090701|2009-06-18 11:30,18,77.95,78.25,77.85,78.15,33
20090701|2009-06-18 12:00,18,78.15,78.4,77.75,77.9,53
20090701|2009-06-18 12:30,18,77.9,78.25,77.75,78,52
20090701|2009-06-19 07:00,19,77.9,78.75,77.9,78.5,22
20090701|2009-06-19 07:30,19,78.5,78.8,78.4,78.6,4
20090701|2009-06-19 08:00,19,78.75,78.75,78.4,78.6,8
20090701|2009-06-19 08:30,19,78.75,78.75,78.65,78.65,11
20090701|2009-06-19 09:00,19,78.35,78.35,77.85,77.85,78
20090701|2009-06-19 09:30,19,77.7,78.1,77.55,77.75,53
20090701|2009-06-19 10:00,19,77.8,78.5,77.8,78.5,27
20090701|2009-06-19 10:30,19,78.5,79.2,78.5,78.55,89
20090701|2009-06-19 11:00,19,78.55,78.55,78.3,78.5,15
20090701|2009-06-19 11:30,19,78.5,78.5,77.55,77.65,21
20090701|2009-06-19 12:00,19,77.6,77.6,77,77.45,26
20090701|2009-06-19 12:30,19,77,77.05,76.95,76.95,13
20090701|2009-06-22 07:00,22,77.3,78,77.1,77.45,18
20090701|2009-06-22 07:30,22,77.6,77.6,77.3,77.3,6
20090701|2009-06-22 08:00,22,77.3,77.35,77.2,77.35,7
20090701|2009-06-22 08:30,22,77.25,77.25,76.85,77.15,18
20090701|2009-06-22 09:00,22,77.2,77.35,77.05,77.05,44
20090701|2009-06-22 09:30,22,77.15,77.15,77,77,17
20090701|2009-06-22 10:00,22,76.85,77.1,76.85,77.1,17
20090701|2009-06-22 10:30,22,76.85,76.9,76.45,76.8,31
20090701|2009-06-22 11:00,22,76.65,76.75,76.3,76.75,17
20090701|2009-06-22 11:30,22,76.5,76.7,76.4,76.5,34
20090701|2009-06-22 12:00,22,76.45,76.45,75,75.2,97
20090701|2009-06-22 12:30,22,75.4,75.45,75.05,75.05,33
20090701|2009-06-23 07:00,23,75.1,75.1,74.2,74.25,29
20090701|2009-06-23 07:30,23,74.4,74.75,74.4,74.6,8
20090701|2009-06-23 08:00,23,74.65,74.75,74.65,74.75,6
20090701|2009-06-23 08:30,23,74.4,74.4,74.05,74.05,29
20090701|2009-06-23 09:00,23,74.1,74.15,73.9,74.05,50
20090701|2009-06-23 09:30,23,73.9,74.45,73.9,74.45,41
20090701|2009-06-23 10:00,23,74.5,74.75,74.4,74.4,30
20090701|2009-06-23 10:30,23,74.6,74.6,74.1,74.1,2
20090701|2009-06-23 11:00,23,74.55,74.75,74.55,74.6,48
20090701|2009-06-23 11:30,23,74.6,75.3,74.6,75.3,24
20090701|2009-06-23 12:00,23,75.35,75.6,75.35,75.4,53
20090701|2009-06-23 12:30,23,75.1,75.5,75.1,75.2,23
20090701|2009-06-24 07:00,24,75.9,76.15,75.3,75.45,9
20090701|2009-06-24 07:30,24,75.5,75.8,75.5,75.8,3
20090701|2009-06-24 08:00,24,75.45,76.1,75.45,76,25
20090701|2009-06-24 08:30,24,76,76.5,75.95,76.5,29
20090701|2009-06-24 09:00,24,76.25,76.25,75.95,76,17
20090701|2009-06-24 09:30,24,76,76.05,76,76.05,4
20090701|2009-06-24 10:00,24,75.9,75.95,75.75,75.75,24
20090701|2009-06-24 10:30,24,75.7,75.8,75.45,75.45,23
20090701|2009-06-24 11:00,24,75.05,75.05,75.05,75.05,1
20090701|2009-06-24 11:30,24,75.05,75.05,75.05,75.05,1
20090701|2009-06-24 12:00,24,75.05,75.05,75.05,75.05,20
20090701|2009-06-24 12:30,24,75.05,75.25,74.9,74.9,18
20090701|2009-06-25 07:00,25,74.9,74.9,74.9,74.9,10
20090701|2009-06-25 07:30,25,74.8,74.8,74.6,74.6,2
20090701|2009-06-25 08:00,25,74.6,75,74.6,75,6
20090701|2009-06-25 08:30,25,74.6,74.6,74.55,74.55,4
20090701|2009-06-25 09:00,25,74.55,74.55,74.5,74.5,101
20090701|2009-06-25 09:30,25,74.5,74.5,74.35,74.45,16
20090701|2009-06-25 10:00,25,74.4,74.4,74.05,74.3,39
20090701|2009-06-25 10:30,25,74,74.5,74,74.5,9
20090701|2009-06-25 11:00,25,74.4,74.4,74.2,74.2,2
20090701|2009-06-25 11:30,25,73.8,73.8,73.6,73.6,19
20090701|2009-06-25 12:00,25,74,74,73.6,73.9,12
20090701|2009-06-25 12:30,25,74,74.25,73.6,74.25,23
20090701|2009-06-26 07:00,26,75.2,75.2,75,75,8
20090701|2009-06-26 08:00,26,74.65,75.1,74,74,48
20090701|2009-06-26 09:00,26,74.3,74.45,74.3,74.45,5
20090701|2009-06-26 09:30,26,74.7,74.75,74.6,74.6,16
20090701|2009-06-26 10:00,26,74.7,74.75,74.7,74.75,2
20090701|2009-06-26 10:30,26,74.45,74.6,74.3,74.3,10
20090701|2009-06-26 11:00,26,74.2,74.9,74.2,74.9,3
20090701|2009-06-26 11:30,26,74.2,74.4,74.2,74.4,22
20090701|2009-06-26 12:00,26,74.6,74.65,74.15,74.4,21
20090701|2009-06-26 12:30,26,74.4,74.4,74.1,74.3,19
20090701|2009-06-29 07:00,29,74.9,75,73.55,74.25,23
20090701|2009-06-29 07:30,29,74.9,75,74.85,75,11
20090701|2009-06-29 08:00,29,75.1,75.1,74.25,74.8,16
20090701|2009-06-29 08:30,29,74.8,74.95,74.25,74.25,39
20090701|2009-06-29 09:00,29,74.25,74.5,74.25,74.25,18
20090701|2009-06-29 09:30,29,74.7,75.05,74.3,74.3,80
20090701|2009-06-29 10:00,29,74.25,74.25,74.25,74.25,1
20090701|2009-06-29 10:30,29,74.55,74.55,74.25,74.25,23
20090701|2009-06-29 11:00,29,73.85,74.25,73.85,74.25,7
20090701|2009-06-29 11:30,29,74.1,74.1,74,74,12
20090701|2009-06-29 12:00,29,74,74,73.55,74,8
20090701|2009-06-29 12:30,29,74.25,74.25,73.85,73.85,54
20090701|2009-06-30 07:00,30,73.85,73.85,73.1,73.1,12
20090701|2009-06-30 07:30,30,73.65,73.65,73.6,73.6,4
20090701|2009-06-30 08:00,30,73.85,73.85,73.85,73.85,1
20090701|2009-06-30 08:30,30,74,74.2,74,74,20
20090701|2009-06-30 09:00,30,73.85,75,73.85,75,24
20090701|2009-06-30 09:30,30,75,75,74.55,74.55,17
20090701|2009-06-30 10:00,30,75,75,74.6,74.6,11
20090701|2009-06-30 10:30,30,74.4,74.6,74.25,74.6,13
20090701|2009-06-30 11:00,30,74.9,75.25,74.1,74.1,26
20090701|2009-06-30 11:30,30,74.85,76,74.85,76,14
20090701|2009-06-30 12:00,30,75.8,77.5,75.5,77.5,20
20090701|2009-06-30 12:30,30,77.3,78.2,76.6,76.65,26
20090701|2009-07-01 07:00,1,77.5,77.5,75.55,75.55,6
20090701|2009-07-01 08:00,1,77.75,78,77.75,78,5
20090701|2009-07-01 08:30,1,78,78,78,78,1
20090701|2009-07-01 09:00,1,78,78,77.5,77.5,14
20090701|2009-07-01 09:30,1,78.25,78.25,78.25,78.25,2
20090701|2009-07-01 10:00,1,78,78,78,78,18
20090701|2009-07-01 11:30,1,76.75,76.75,76.75,76.75,1
20090701|2009-07-01 12:00,1,76.3,76.75,76.3,76.55,3
20090701|2009-07-02 07:00,2,76.35,76.35,76.25,76.25,4
20090701|2009-07-02 07:30,2,76.25,76.25,76.25,76.25,5
20090701|2009-07-02 08:00,2,76,76,76,76,1
20090701|2009-07-02 08:30,2,76.65,77.25,76.65,77.25,6
20090701|2009-07-02 12:30,2,76.05,76.05,76,76,5
20090701|2009-07-06 07:00,6,74.05,74.05,74.05,74.05,1
20090701|2009-07-06 08:00,6,78.45,78.75,78.45,78.75,5
20090701|2009-07-06 11:30,6,81.5,84.9,81.5,84.9,2
20090701|2009-07-06 12:00,6,87.05,87.4,87.05,87.4,2
20090701|2009-07-07 08:00,7,87,87,87,87,1
20090701|2009-07-07 11:30,7,86.65,86.65,86.65,86.65,1
20090701|2009-07-07 12:00,7,87.15,87.15,86,86,2
20090701|2009-07-07 12:30,7,87.6,87.6,87.6,87.6,1
20090701|2009-07-08 07:00,8,88.2,88.2,88,88,10
20090701|2009-07-08 10:00,8,87.1,87.1,87,87,9
20090701|2009-07-08 11:00,8,86.6,86.6,86.6,86.6,1
20090701|2009-07-08 11:30,8,85.55,85.55,85.55,85.55,1
20090701|2009-07-09 11:30,9,89.8,89.8,89.8,89.8,2
20090901|2008-05-05 12:30,5,140.55,140.55,140.55,140.55,0
20090901|2008-05-06 12:30,6,141.5,141.5,141.5,141.5,0
20090901|2008-05-07 12:30,7,142.05,142.05,142.05,142.05,0
20090901|2008-05-08 12:30,8,140.5,140.5,140.5,140.5,0
20090901|2008-05-09 12:30,9,141.6,141.6,141.6,141.6,0
20090901|2008-05-12 12:30,12,136.05,136.05,136.05,136.05,0
20090901|2008-05-13 12:30,13,133.35,133.35,133.35,133.35,0
20090901|2008-05-14 12:30,14,132.95,132.95,132.95,132.95,0
20090901|2008-05-15 14:00,15,132,132,132,132,0
20090901|2008-05-16 12:30,16,129.65,129.65,129.65,129.65,0
20090901|2008-05-19 12:30,19,129.2,129.2,129.2,129.2,0
20090901|2008-05-20 12:30,20,128,128,128,128,0
20090901|2008-05-21 12:30,21,127.65,127.65,127.65,127.65,0
20090901|2008-05-22 12:30,22,127.5,127.5,127.5,127.5,0
20090901|2008-05-23 12:30,23,128.5,128.5,128.5,128.5,0
20090901|2008-05-26 13:00,26,128.5,128.5,128.5,128.5,0
20090901|2008-05-27 12:30,27,127.4,127.4,127.4,127.4,0
20090901|2008-05-28 12:30,28,126.7,126.7,126.7,126.7,0
20090901|2008-05-29 12:30,29,126.35,126.35,126.35,126.35,0
20090901|2008-05-30 12:30,30,130.85,130.85,130.85,130.85,0
20090901|2008-06-02 12:30,2,131,131,131,131,0
20090901|2008-06-03 12:30,3,133.3,133.3,133.3,133.3,0
20090901|2008-06-04 12:30,4,133.05,133.05,133.05,133.05,0
20090901|2008-06-05 12:30,5,135.1,135.1,135.1,135.1,0
20090901|2008-06-06 12:30,6,137.6,137.6,137.6,137.6,0
20090901|2008-06-09 12:30,9,135.4,135.4,135.4,135.4,0
20090901|2008-06-10 13:00,10,137.2,137.2,137.2,137.2,0
20090901|2008-06-11 12:30,11,136.05,136.05,136.05,136.05,0
20090901|2008-06-12 12:30,12,135.5,135.5,135.5,135.5,0
20090901|2008-06-13 12:30,13,134.1,134.1,134.1,134.1,0
20090901|2008-06-16 12:30,16,133.8,133.8,133.8,133.8,0
20090901|2008-06-17 12:30,17,136.5,136.5,136.5,136.5,0
20090901|2008-06-18 12:30,18,133.9,133.9,133.9,133.9,0
20090901|2008-06-19 12:30,19,129.6,129.6,129.6,129.6,0
20090901|2008-06-20 12:30,20,133.1,133.1,133.1,133.1,0
20090901|2008-06-23 12:30,23,133.6,133.6,133.6,133.6,0
20090901|2008-06-24 12:30,24,133.75,133.75,133.75,133.75,0
20090901|2008-06-25 12:30,25,132.75,132.75,132.75,132.75,0
20090901|2008-06-26 13:00,26,133.25,133.25,133.25,133.25,0
20090901|2008-06-27 13:00,27,133.95,133.95,133.95,133.95,0
20090901|2008-06-30 12:30,30,141.2,141.2,141.2,141.2,0
20090901|2008-07-01 13:00,1,150.2,150.2,150.2,150.2,0
20090901|2008-07-02 10:00,2,145.7,148.95,145.35,148.95,0
20090901|2008-07-02 16:30,2,147.8,147.8,147.8,147.8,0
20090901|2008-07-03 12:30,3,148.3,148.3,148.3,148.3,0
20090901|2008-07-04 12:30,4,148.3,148.3,148.3,148.3,0
20090901|2008-07-07 13:00,7,148.25,148.25,148.25,148.25,0
20090901|2008-07-08 13:00,8,144.95,144.95,144.95,144.95,0
20090901|2008-07-09 12:30,9,147.95,147.95,147.95,147.95,0
20090901|2008-07-10 12:30,10,148.9,148.9,148.9,148.9,0
20090901|2008-07-11 12:30,11,142.9,142.9,142.9,142.9,0
20090901|2008-07-14 12:30,14,146.75,146.75,146.75,146.75,0
20090901|2008-07-15 12:30,15,143.65,143.65,143.65,143.65,0
20090901|2008-07-16 12:30,16,142.75,142.75,142.75,142.75,0
20090901|2008-07-17 12:30,17,144.15,144.15,144.15,144.15,0
20090901|2008-07-18 12:30,18,145.8,145.8,145.8,145.8,0
20090901|2008-07-21 12:30,21,146.95,146.95,146.95,146.95,0
20090901|2008-07-22 13:00,22,143.5,143.5,143.5,143.5,0
20090901|2008-07-23 12:30,23,142.35,142.35,142.35,142.35,0
20090901|2008-07-24 12:30,24,134.65,134.65,134.65,134.65,0
20090901|2008-07-25 12:30,25,132.85,132.85,132.85,132.85,0
20090901|2008-07-28 12:30,28,131.9,131.9,131.9,131.9,0
20090901|2008-07-29 12:30,29,129.85,129.85,129.85,129.85,0
20090901|2008-07-30 12:30,30,128.6,128.6,128.6,128.6,0
20090901|2008-07-31 12:30,31,127.45,127.45,127.45,127.45,0
20090901|2008-08-01 11:30,1,126.1,126.1,126.1,126.1,0
20090901|2008-08-01 16:00,1,124.45,124.45,124.45,124.45,0
20090901|2008-08-04 12:30,4,121.35,121.35,121.35,121.35,0
20090901|2008-08-05 12:30,5,118.65,118.65,118.65,118.65,0
20090901|2008-08-06 12:30,6,119.5,119.5,119.5,119.5,0
20090901|2008-08-07 12:30,7,120.55,120.55,120.55,120.55,0
20090901|2008-08-08 12:30,8,119.5,119.5,119.5,119.5,0
20090901|2008-08-11 12:30,11,119.25,119.25,119.25,119.25,0
20090901|2008-08-12 12:30,12,121.85,121.85,121.85,121.85,0
20090901|2008-08-13 13:00,13,124.6,124.6,124.6,124.6,0
20090901|2008-08-14 12:30,14,124.8,124.8,124.8,124.8,0
20090901|2008-08-15 12:30,15,123.7,123.7,123.7,123.7,0
20090901|2008-08-18 12:30,18,126.1,126.1,126.1,126.1,0
20090901|2008-08-19 12:30,19,122.1,122.1,122.1,122.1,0
20090901|2008-08-20 12:30,20,123.4,123.4,123.4,123.4,0
20090901|2008-08-21 12:30,21,124.15,124.15,124.15,124.15,0
20090901|2008-08-22 12:30,22,124.6,124.6,124.6,124.6,0
20090901|2008-08-25 12:30,25,126.15,126.15,126.15,126.15,0
20090901|2008-08-26 12:30,26,126.15,126.15,126.15,126.15,0
20090901|2008-08-27 12:30,27,130.3,130.3,130.3,130.3,0
20090901|2008-08-28 12:30,28,129.45,129.45,129.45,129.45,0
20090901|2008-08-29 12:30,29,129.85,129.85,129.85,129.85,0
20090901|2008-09-02 12:30,2,123.65,123.65,123.65,123.65,0
20090901|2008-09-03 12:30,3,123.9,123.9,123.9,123.9,0
20090901|2008-09-04 12:30,4,126.1,126.1,126.1,126.1,0
20090901|2008-09-05 12:30,5,130.3,130.3,130.3,130.3,0
20090901|2008-09-08 12:30,8,120.3,120.3,120.3,120.3,0
20090901|2008-09-09 12:30,9,113.05,113.05,113.05,113.05,0
20090901|2008-09-10 11:00,10,113.5,113.5,113.5,113.5,0
20090901|2008-09-11 12:30,11,115.2,115.2,115.2,115.2,0
20090901|2008-09-12 12:30,12,114.6,114.6,114.6,114.6,0
20090901|2008-09-15 12:30,15,114.55,114.55,114.55,114.55,0
20090901|2008-09-16 12:30,16,110.7,110.7,110.7,110.7,0
20090901|2008-09-17 13:00,17,111.1,111.1,111.1,111.1,0
20090901|2008-09-18 12:30,18,109,109,109,109,0
20090901|2008-09-19 12:30,19,107.25,107.25,107.25,107.25,0
20090901|2008-09-22 06:00,22,108.65,109.65,108.65,109.65,0
20090901|2008-09-23 13:00,23,109.65,109.65,109.65,109.65,0
20090901|2008-09-24 12:30,24,109.5,109.5,109.5,109.5,0
20090901|2008-09-25 13:00,25,108.15,108.15,108.15,108.15,0
20090901|2008-09-26 12:30,26,107.2,107.2,107.2,107.2,0
20090901|2008-09-29 12:30,29,104.1,104.1,104.1,104.1,0
20090901|2008-09-30 12:30,30,107.2,107.2,107.2,107.2,0
20090901|2008-10-01 13:00,1,105.1,105.1,105.1,105.1,0
20090901|2008-10-02 06:30,2,105,105,105,105,0
20090901|2008-10-02 07:00,2,105,105,105,105,0
20090901|2008-10-02 07:30,2,105,105,105,105,0
20090901|2008-10-03 13:00,3,100.5,100.5,100.5,100.5,0
20090901|2008-10-06 10:00,6,101.25,101.25,101.25,101.25,0
20090901|2008-10-06 11:30,6,100,100,100,100,0
20090901|2008-10-07 13:00,7,100.75,100.75,100.75,100.75,0
20090901|2008-10-08 13:00,8,101.5,101.5,101.5,101.5,0
20090901|2008-10-09 11:30,9,100.75,100.75,100.75,100.75,0
20090901|2008-10-10 06:00,10,100.5,100.5,100,100,0
20090901|2008-10-10 08:30,10,95,95,95,95,0
20090901|2008-10-10 11:00,10,95.5,95.5,95.5,95.5,0
20090901|2008-10-10 12:30,10,95.5,95.5,95.5,95.5,0
20090901|2008-10-13 12:30,13,96.1,96.1,96.1,96.1,0
20090901|2008-10-14 12:30,14,98.9,98.9,98.9,98.9,0
20090901|2008-10-15 13:00,15,98.45,98.45,98.45,98.45,0
20090901|2008-10-16 12:30,16,99.15,99.15,99.15,99.15,0
20090901|2008-10-20 12:30,20,104.2,104.2,104.2,104.2,0
20090901|2008-10-21 12:30,21,103.3,103.3,103.3,103.3,0
20090901|2008-10-22 12:30,22,104.65,104.65,104.65,104.65,0
20090901|2008-10-23 12:30,23,103.1,103.1,103.1,103.1,0
20090901|2008-10-24 12:30,24,99.75,99.75,99.75,99.75,0
20090901|2008-10-27 06:00,27,99.1,99.1,99.1,99.1,0
20090901|2008-10-28 12:30,28,97.9,97.9,97.9,97.9,0
20090901|2008-10-29 12:30,29,96.8,96.8,96.8,96.8,0
20090901|2008-10-30 12:30,30,98.55,98.55,98.55,98.55,0
20090901|2008-10-31 12:00,31,96.1,96.1,96.1,96.1,0
20090901|2008-10-31 12:30,31,96.1,96.1,96.1,96.1,0
20090901|2008-11-14 09:30,14,95.8,95.8,95.8,95.8,10
20090901|2008-11-18 07:00,18,95.7,95.7,95.4,95.4,20
20090901|2008-11-18 11:30,18,94.25,94.25,94.25,94.25,1
20090901|2008-11-18 12:00,18,94,94,94,94,10
20090901|2008-12-18 07:00,18,89.5,89.5,89.15,89.15,4
20090901|2008-12-18 13:00,18,91.1,91.1,91.1,91.1,1
20090901|2008-12-23 07:00,23,86,86,85.75,85.75,10
20090901|2008-12-29 10:00,29,83.75,83.75,83.75,83.75,1
20090901|2008-12-29 14:30,29,80.2,80.2,80.2,80.2,1
20090901|2008-12-31 12:00,31,80.2,80.2,80.2,80.2,1
20090901|2009-01-07 13:00,7,88.5,88.5,88.5,88.5,1
20090901|2009-01-08 12:30,8,89.15,89.15,89.15,89.15,6
20090901|2009-01-08 13:00,8,89.25,89.25,89.25,89.25,15
20090901|2009-01-08 13:30,8,88.7,88.7,88.7,88.7,5
20090901|2009-01-09 10:00,9,89,89,89,89,4
20090901|2009-01-09 11:00,9,89.55,89.55,89.55,89.55,4
20090901|2009-01-09 13:30,9,88.3,88.5,88.2,88.5,4
20090901|2009-01-09 14:30,9,88.05,88.05,88.05,88.05,1
20090901|2009-01-12 08:30,12,89.8,89.8,89.8,89.8,1
20090901|2009-01-12 10:00,12,88.25,88.25,88,88,6
20090901|2009-01-13 08:00,13,85.25,85.25,85.25,85.25,1
20090901|2009-01-13 10:30,13,86.5,86.5,86.5,86.5,1
20090901|2009-01-13 14:00,13,86.75,86.75,86.75,86.75,1
20090901|2009-01-14 08:00,14,87.45,87.45,87.05,87.05,3
20090901|2009-01-14 08:30,14,85.05,85.05,85.05,85.05,1
20090901|2009-01-14 12:30,14,85.7,85.75,85.7,85.75,3
20090901|2009-01-14 14:00,14,85.75,85.75,85.75,85.75,2
20090901|2009-01-15 08:30,15,84,84,82.95,82.95,10
20090901|2009-01-15 10:00,15,83.25,83.25,83.25,83.25,2
20090901|2009-01-15 10:30,15,82.75,82.75,82.75,82.75,1
20090901|2009-01-15 11:00,15,82.65,82.75,82.65,82.65,4
20090901|2009-01-15 12:30,15,82.7,82.7,82.7,82.7,2
20090901|2009-01-15 13:30,15,82.3,82.3,82.3,82.3,4
20090901|2009-01-16 09:00,16,83.75,83.75,83.5,83.5,3
20090901|2009-01-16 10:00,16,83.5,83.5,83,83,5
20090901|2009-01-16 10:30,16,83,83,83,83,3
20090901|2009-01-16 11:00,16,83,83,82.9,82.9,8
20090901|2009-01-16 11:30,16,83.05,83.05,83.05,83.05,1
20090901|2009-01-16 12:30,16,83,83,83,83,2
20090901|2009-01-16 13:00,16,83.1,83.1,83.1,83.1,2
20090901|2009-01-20 09:30,20,83.9,83.9,83.9,83.9,2
20090901|2009-01-20 10:30,20,83.75,83.75,83.5,83.5,5
20090901|2009-01-21 08:00,21,84.8,84.8,84.8,84.8,1
20090901|2009-01-21 08:30,21,85,86,85,86,4
20090901|2009-01-21 09:00,21,86.15,86.15,86.15,86.15,2
20090901|2009-01-21 10:00,21,85.5,85.5,85.25,85.25,4
20090901|2009-01-22 09:30,22,87,87,87,87,2
20090901|2009-01-22 10:00,22,86.75,86.75,86.75,86.75,3
20090901|2009-01-22 12:00,22,86.35,86.35,86.1,86.1,5
20090901|2009-01-22 12:30,22,86.35,86.35,86.35,86.35,3
20090901|2009-01-22 13:30,22,86.1,86.1,86.1,86.1,2
20090901|2009-01-23 10:00,23,85.75,85.75,85.5,85.5,4
20090901|2009-01-26 14:00,26,87.1,87.1,87.1,87.1,1
20090901|2009-01-27 13:00,27,85.25,85.25,85.25,85.25,2
20090901|2009-01-28 12:00,28,83.75,83.75,83.75,83.75,2
20090901|2009-01-28 13:30,28,83,83,83,83,1
20090901|2009-01-28 14:00,28,82.9,82.9,82.9,82.9,1
20090901|2009-01-30 08:30,30,84.25,84.25,84.25,84.25,2
20090901|2009-01-30 10:00,30,84.25,84.25,84.25,84.25,1
20090901|2009-02-02 09:30,2,83.95,83.95,83.9,83.9,2
20090901|2009-02-02 10:00,2,83.75,83.75,83.75,83.75,1
20090901|2009-02-02 11:00,2,82.95,82.95,82.95,82.95,5
20090901|2009-02-02 13:30,2,82.8,82.8,82.8,82.8,1
20090901|2009-02-03 09:00,3,84,84.5,84,84.5,3
20090901|2009-02-04 09:00,4,85.25,85.25,85.25,85.25,1
20090901|2009-02-04 10:00,4,85.1,85.5,85.1,85.5,3
20090901|2009-02-04 10:30,4,85.9,86.9,85.9,86.9,14
20090901|2009-02-04 11:00,4,86.25,86.25,86.2,86.2,2
20090901|2009-02-04 11:30,4,86.75,86.75,86.75,86.75,3
20090901|2009-02-04 12:30,4,86.55,86.55,86.55,86.55,1
20090901|2009-02-04 13:30,4,86.4,86.4,86.15,86.15,8
20090901|2009-02-05 08:00,5,83.7,83.7,83.5,83.5,3
20090901|2009-02-05 08:30,5,83.5,83.5,83.5,83.5,3
20090901|2009-02-05 09:00,5,83.7,83.7,83.6,83.65,19
20090901|2009-02-05 10:00,5,81.75,81.75,81.75,81.75,1
20090901|2009-02-05 11:00,5,81.7,81.7,80.5,80.5,18
20090901|2009-02-05 13:00,5,80.25,80.25,80.25,80.25,1
20090901|2009-02-05 13:30,5,80.6,81,80.6,81,2
20090901|2009-02-06 10:00,6,80.75,80.75,80.75,80.75,1
20090901|2009-02-06 11:30,6,81,81,81,81,3
20090901|2009-02-06 12:30,6,80.85,80.85,80.85,80.85,1
20090901|2009-02-06 13:00,6,80.85,80.85,79.9,79.9,10
20090901|2009-02-06 13:30,6,80.75,80.75,80.75,80.75,3
20090901|2009-02-06 14:00,6,80.75,80.75,80.75,80.75,1
20090901|2009-02-09 07:00,9,81,81,81,81,1
20090901|2009-02-09 07:30,9,81,81,81,81,2
20090901|2009-02-09 09:30,9,80.5,80.5,80.5,80.5,4
20090901|2009-02-09 10:30,9,81.25,81.8,81.25,81.5,15
20090901|2009-02-09 12:00,9,81.7,81.7,81.7,81.7,2
20090901|2009-02-10 08:30,10,82.5,82.5,82.5,82.5,13
20090901|2009-02-12 10:00,12,79.1,79.1,79,79,4
20090901|2009-02-13 12:30,13,79.45,79.45,79.45,79.45,2
20090901|2009-02-13 13:00,13,79.25,79.25,79,79,2
20090901|2009-02-17 10:00,17,76.25,76.25,76,76,3
20090901|2009-02-17 10:30,17,75.85,75.85,75.85,75.85,11
20090901|2009-02-17 11:00,17,75.85,75.85,75.85,75.85,19
20090901|2009-02-17 11:30,17,75.85,75.85,75.85,75.85,1
20090901|2009-02-17 12:00,17,75.85,75.85,75.6,75.6,6
20090901|2009-02-17 12:30,17,75.85,75.85,75.85,75.85,1
20090901|2009-02-17 13:00,17,75.85,75.85,75.85,75.85,28
20090901|2009-02-17 13:30,17,75.85,75.85,75.85,75.85,9
20090901|2009-02-17 14:00,17,76.2,76.4,76.2,76.35,9
20090901|2009-02-19 08:00,19,74.3,74.3,74.25,74.25,5
20090901|2009-02-19 08:30,19,74.2,74.2,74.2,74.2,2
20090901|2009-02-19 13:00,19,74.5,74.5,74.5,74.5,1
20090901|2009-02-19 13:30,19,74.6,74.6,74.6,74.6,2
20090901|2009-02-20 09:00,20,73.55,73.55,73.5,73.5,3
20090901|2009-02-23 08:00,23,72.7,72.75,72.7,72.7,5
20090901|2009-02-23 09:30,23,73.75,73.75,73.75,73.75,1
20090901|2009-02-23 11:00,23,74.3,74.3,74.3,74.3,1
20090901|2009-02-23 11:30,23,74.75,74.8,74.75,74.8,2
20090901|2009-02-23 12:00,23,74.75,75.2,74.75,75.2,4
20090901|2009-02-24 13:30,24,76,76,76,76,1
20090901|2009-02-24 14:00,24,76.25,76.25,76.25,76.25,1
20090901|2009-02-25 08:30,25,76.7,76.7,76.7,76.7,2
20090901|2009-02-27 10:30,27,75.75,75.75,75.75,75.75,1
20090901|2009-02-27 11:00,27,74,74,74,74,3
20090901|2009-02-27 12:00,27,74.2,74.2,74.2,74.2,3
20090901|2009-02-27 13:00,27,75.35,75.35,75.35,75.35,14
20090901|2009-02-27 14:00,27,75.15,75.15,75,75,2
20090901|2009-03-02 14:00,2,73.95,73.95,73.9,73.9,2
20090901|2009-03-03 13:00,3,74.25,74.25,74.25,74.25,1
20090901|2009-03-04 13:30,4,74.5,74.5,74.5,74.5,1
20090901|2009-03-05 11:30,5,77,77.5,77,77.5,6
20090901|2009-03-05 13:00,5,77.5,77.5,77.5,77.5,1
20090901|2009-03-06 07:30,6,77.75,77.75,77.75,77.75,1
20090901|2009-03-06 09:30,6,78,78,77.15,77.35,42
20090901|2009-03-06 10:00,6,77.3,77.3,76.75,76.75,39
20090901|2009-03-06 10:30,6,76.75,76.75,76.75,76.75,48
20090901|2009-03-06 11:30,6,76.7,76.75,76.7,76.75,21
20090901|2009-03-06 12:00,6,76.75,76.75,76.75,76.75,16
20090901|2009-03-06 13:00,6,76.75,76.75,76.75,76.75,36
20090901|2009-03-06 13:30,6,77.1,77.1,76.9,76.9,4
20090901|2009-03-09 08:00,9,76.85,76.85,76.85,76.85,2
20090901|2009-03-09 08:30,9,76.85,76.85,76.5,76.5,4
20090901|2009-03-09 09:30,9,76.75,76.75,76.75,76.75,1
20090901|2009-03-09 10:00,9,77.3,77.3,77.3,77.3,5
20090901|2009-03-09 11:00,9,77.75,77.75,77.75,77.75,6
20090901|2009-03-09 12:00,9,77.9,77.9,77.9,77.9,2
20090901|2009-03-09 13:00,9,78,78,78,78,4
20090901|2009-03-09 13:30,9,78.25,78.25,78.25,78.25,3
20090901|2009-03-10 09:30,10,76.5,76.5,76.5,76.5,1
20090901|2009-03-10 12:00,10,76.5,76.5,76.5,76.5,6
20090901|2009-03-10 12:30,10,76.7,76.7,76.7,76.7,1
20090901|2009-03-11 06:30,11,76.5,76.5,76.5,76.5,3
20090901|2009-03-11 07:30,11,76.5,76.5,76.5,76.5,1
20090901|2009-03-11 12:00,11,77.2,77.2,77.2,77.2,4
20090901|2009-03-12 09:00,12,76.85,76.85,76.85,76.85,1
20090901|2009-03-12 09:30,12,77.1,77.1,77.1,77.1,3
20090901|2009-03-12 10:00,12,77.1,77.1,77.1,77.1,7
20090901|2009-03-12 12:00,12,77.45,77.45,77.45,77.45,1
20090901|2009-03-12 13:30,12,77.45,77.45,77.45,77.45,5
20090901|2009-03-13 08:30,13,78,78.25,78,78.25,20
20090901|2009-03-13 09:00,13,78.3,78.75,78.3,78.75,17
20090901|2009-03-13 09:30,13,78.75,78.75,78.5,78.5,15
20090901|2009-03-13 10:30,13,78.95,78.95,78.8,78.8,2
20090901|2009-03-13 11:00,13,78.95,78.95,78.6,78.6,8
20090901|2009-03-13 11:30,13,79,79,79,79,10
20090901|2009-03-13 12:00,13,79,79,79,79,10
20090901|2009-03-13 12:30,13,78.6,78.6,78.6,78.6,1
20090901|2009-03-16 08:30,16,79,79,79,79,1
20090901|2009-03-16 10:30,16,79.25,79.25,79.25,79.25,1
20090901|2009-03-17 10:00,17,78.75,78.75,78.75,78.75,1
20090901|2009-03-17 10:30,17,78.5,78.5,78.5,78.5,5
20090901|2009-03-17 11:00,17,78.25,78.25,77,77,5
20090901|2009-03-17 12:00,17,77.2,77.2,76.6,76.6,12
20090901|2009-03-17 12:30,17,76.7,76.7,76.7,76.7,1
20090901|2009-03-18 07:30,18,76,76,76,76,1
20090901|2009-03-18 08:30,18,76.55,76.6,76.55,76.6,18
20090901|2009-03-18 10:30,18,76.4,76.4,76.35,76.35,6
20090901|2009-03-18 11:00,18,76.45,76.45,76.45,76.45,2
20090901|2009-03-18 11:30,18,76.65,76.65,76.65,76.65,1
20090901|2009-03-18 12:30,18,76,76,76,76,1
20090901|2009-03-19 08:00,19,77,77,77,77,5
20090901|2009-03-19 09:30,19,77.45,77.45,77.45,77.45,1
20090901|2009-03-19 10:30,19,77.7,77.7,77.7,77.7,1
20090901|2009-03-19 12:00,19,77.65,77.65,77.65,77.65,1
20090901|2009-03-20 06:00,20,77.95,77.95,77.95,77.95,1
20090901|2009-03-20 12:00,20,77.65,77.65,77.65,77.65,2
20090901|2009-03-20 12:30,20,77.5,77.5,77.5,77.5,3
20090901|2009-03-23 08:30,23,78.3,78.3,78.3,78.3,2
20090901|2009-03-23 09:00,23,77.75,77.95,77.75,77.95,2
20090901|2009-03-23 09:30,23,78,78,78,78,1
20090901|2009-03-23 10:00,23,78.2,78.2,77.65,77.65,2
20090901|2009-03-23 10:30,23,77.95,78,77.95,78,2
20090901|2009-03-23 11:00,23,78,78,78,78,1
20090901|2009-03-23 11:30,23,77.95,77.95,77.95,77.95,1
20090901|2009-03-23 12:00,23,78.15,78.65,78.15,78.65,5
20090901|2009-03-23 12:30,23,78.65,78.75,78.65,78.75,2
20090901|2009-03-23 13:00,23,78.75,78.75,78.75,78.75,1
20090901|2009-03-23 13:30,23,78.75,78.75,78.75,78.75,2
20090901|2009-03-24 07:30,24,79.25,79.25,79.25,79.25,2
20090901|2009-03-24 08:00,24,79.4,79.4,79.4,79.4,1
20090901|2009-03-24 08:30,24,79.4,79.4,79.4,79.4,4
20090901|2009-03-24 09:00,24,79.3,79.3,79.3,79.3,3
20090901|2009-03-24 09:30,24,79.55,79.55,79.55,79.55,3
20090901|2009-03-24 10:00,24,79.6,80,79.6,80,7
20090901|2009-03-24 12:00,24,80.25,82,80.25,81.3,20
20090901|2009-03-24 12:30,24,81.75,82.1,81.75,82.1,2
20090901|2009-03-24 13:30,24,82.2,82.4,82.2,82.4,2
20090901|2009-03-25 08:00,25,81.8,81.8,81.7,81.7,4
20090901|2009-03-25 08:30,25,81.95,81.95,81.95,81.95,1
20090901|2009-03-25 09:00,25,82.45,82.45,82.45,82.45,1
20090901|2009-03-25 09:30,25,82,82.25,82,82.25,4
20090901|2009-03-25 10:00,25,82.05,82.05,82.05,82.05,1
20090901|2009-03-25 11:00,25,82.15,82.15,82.15,82.15,1
20090901|2009-03-25 12:00,25,82.25,82.25,82.25,82.25,1
20090901|2009-03-25 12:30,25,82,82,82,82,2
20090901|2009-03-25 13:00,25,82,82,81.7,81.7,2
20090901|2009-03-26 07:30,26,82,82,82,82,1
20090901|2009-03-26 08:30,26,81.45,81.45,81.45,81.45,1
20090901|2009-03-26 10:00,26,82.05,82.05,82.05,82.05,1
20090901|2009-03-26 10:30,26,82,82,82,82,2
20090901|2009-03-26 11:30,26,82,82,82,82,5
20090901|2009-03-26 12:00,26,82.45,82.45,82.45,82.45,1
20090901|2009-03-26 13:00,26,82.55,82.55,82.55,82.55,1
20090901|2009-03-26 13:30,26,82.5,82.5,82.5,82.5,1
20090901|2009-03-27 09:00,27,82.2,82.2,82.2,82.2,1
20090901|2009-03-27 11:00,27,82.1,82.1,82.1,82.1,1
20090901|2009-03-27 12:00,27,82.2,82.2,82.2,82.2,1
20090901|2009-03-30 10:00,30,81.25,81.25,81.25,81.25,1
20090901|2009-03-30 10:30,30,81.25,81.25,81.25,81.25,2
20090901|2009-03-30 12:30,30,81.8,81.8,81.8,81.8,2
20090901|2009-03-31 12:00,31,81.95,81.95,81.95,81.95,1
20090901|2009-04-01 09:00,1,81.2,81.2,81,81,3
20090901|2009-04-01 09:30,1,81,81,81,81,5
20090901|2009-04-01 10:00,1,80.7,80.7,80,80,18
20090901|2009-04-01 10:30,1,80,80,79.5,79.5,26
20090901|2009-04-01 11:00,1,80.05,80.05,79.5,79.5,5
20090901|2009-04-01 12:00,1,80.5,80.5,80.5,80.5,3
20090901|2009-04-02 11:00,2,81,81,81,81,2
20090901|2009-04-02 11:30,2,80.75,80.75,80.75,80.75,2
20090901|2009-04-02 12:00,2,81.2,81.2,81.2,81.2,2
20090901|2009-04-03 08:00,3,80.75,80.75,80.75,80.75,1
20090901|2009-04-03 10:00,3,81.45,81.45,81.45,81.45,2
20090901|2009-04-03 12:30,3,81.45,81.45,81.45,81.45,3
20090901|2009-04-06 09:30,6,81.8,81.8,81.75,81.75,2
20090901|2009-04-06 12:00,6,82.75,82.75,82.75,82.75,2
20090901|2009-04-07 08:00,7,82.3,82.3,82.3,82.3,1
20090901|2009-04-07 08:30,7,82.2,82.2,82.2,82.2,1
20090901|2009-04-07 09:00,7,82.2,82.2,81.7,81.7,10
20090901|2009-04-07 10:00,7,82.65,82.65,82.65,82.65,1
20090901|2009-04-07 10:30,7,82.95,82.95,82.75,82.75,2
20090901|2009-04-07 11:00,7,83.2,83.2,83.2,83.2,3
20090901|2009-04-07 11:30,7,83.35,83.35,83,83.3,5
20090901|2009-04-07 12:00,7,83.25,83.25,82.35,82.35,5
20090901|2009-04-08 09:00,8,82.75,82.75,82.75,82.75,1
20090901|2009-04-08 09:30,8,83.05,83.5,83.05,83.5,8
20090901|2009-04-08 10:30,8,85,85,85,85,3
20090901|2009-04-08 11:30,8,85,85.5,85,85.5,5
20090901|2009-04-08 12:30,8,85.75,85.75,85.75,85.75,5
20090901|2009-04-09 07:00,9,85.5,86.8,85.5,86.8,23
20090901|2009-04-09 07:30,9,86.7,86.7,86.7,86.7,3
20090901|2009-04-09 08:30,9,86.4,86.4,86.4,86.4,2
20090901|2009-04-09 09:00,9,86.4,86.4,86.4,86.4,8
20090901|2009-04-09 09:30,9,87.3,87.3,87.25,87.25,7
20090901|2009-04-09 10:00,9,87.35,87.45,87.15,87.15,6
20090901|2009-04-09 10:30,9,87.1,87.3,87.1,87.3,3
20090901|2009-04-09 11:00,9,87.3,87.5,87.3,87.5,5
20090901|2009-04-09 11:30,9,87.7,87.7,87.7,87.7,2
20090901|2009-04-09 12:00,9,87.55,87.9,87.5,87.9,5
20090901|2009-04-09 12:30,9,87.75,88.1,87.75,88.1,2
20090901|2009-04-13 07:00,13,88.25,88.25,88.25,88.25,1
20090901|2009-04-13 08:30,13,88.25,88.5,88.15,88.5,8
20090901|2009-04-13 09:30,13,88.45,88.75,88.45,88.75,4
20090901|2009-04-13 10:00,13,88.8,88.8,88.8,88.8,2
20090901|2009-04-13 12:00,13,88.85,89.25,88.75,89.25,40
20090901|2009-04-13 12:30,13,89.45,89.45,89.45,89.45,1
20090901|2009-04-14 07:00,14,86,86,86,86,4
20090901|2009-04-14 08:30,14,89.05,89.4,89.05,89.25,15
20090901|2009-04-14 09:00,14,89.25,89.5,89.2,89.5,10
20090901|2009-04-14 09:30,14,89.75,90,89.75,89.95,12
20090901|2009-04-14 10:00,14,90,90.5,90,90.5,23
20090901|2009-04-14 10:30,14,90.25,91,90.25,91,41
20090901|2009-04-14 11:00,14,90.9,91.2,90.9,91.2,20
20090901|2009-04-14 11:30,14,91.2,92.5,91.2,92.5,77
20090901|2009-04-14 12:00,14,92,92,89.75,91.15,16
20090901|2009-04-14 12:30,14,91,91,91,91,1
20090901|2009-04-15 07:30,15,89.75,89.75,89,89,2
20090901|2009-04-15 09:00,15,89.5,89.5,89.5,89.5,1
20090901|2009-04-15 09:30,15,89,89,88.75,88.75,4
20090901|2009-04-15 10:00,15,89.3,89.3,89.3,89.3,2
20090901|2009-04-15 10:30,15,89.3,89.45,89.3,89.45,2
20090901|2009-04-15 11:00,15,89.3,89.3,89.3,89.3,1
20090901|2009-04-15 11:30,15,89.4,89.4,89.4,89.4,1
20090901|2009-04-15 12:00,15,89.15,89.15,89.15,89.15,2
20090901|2009-04-16 07:00,16,88.5,88.5,88.5,88.5,1
20090901|2009-04-16 08:00,16,88.5,88.5,88.4,88.4,4
20090901|2009-04-16 09:00,16,88.5,89.85,88.5,89.7,232
20090901|2009-04-16 09:30,16,89.7,89.8,89.5,89.5,21
20090901|2009-04-16 10:00,16,89.8,89.8,89.8,89.8,2
20090901|2009-04-16 12:00,16,89.8,90,89.8,90,6
20090901|2009-04-16 12:30,16,89.75,89.75,89.75,89.75,3
20090901|2009-04-17 09:30,17,91.25,91.3,91.25,91.3,3
20090901|2009-04-17 10:00,17,91.3,91.3,91.3,91.3,1
20090901|2009-04-17 10:30,17,91.4,91.4,91.4,91.4,5
20090901|2009-04-17 11:30,17,91.5,91.5,91.4,91.4,48
20090901|2009-04-17 12:00,17,91.65,91.65,91.3,91.3,7
20090901|2009-04-17 12:30,17,91.45,91.45,91.45,91.45,2
20090901|2009-04-20 07:00,20,89.9,89.9,89.9,89.9,2
20090901|2009-04-20 08:00,20,89.4,89.4,89.4,89.4,2
20090901|2009-04-20 08:30,20,88.5,88.5,88.5,88.5,13
20090901|2009-04-20 09:30,20,89.7,89.7,89.7,89.7,1
20090901|2009-04-20 12:00,20,89.2,89.45,89.2,89.45,2
20090901|2009-04-20 12:30,20,89.7,89.7,88.25,88.25,9
20090901|2009-04-21 07:30,21,88.25,88.25,88.25,88.25,2
20090901|2009-04-21 08:30,21,88.65,88.65,88.65,88.65,1
20090901|2009-04-21 09:00,21,88,88,86.9,86.9,47
20090901|2009-04-21 09:30,21,86.85,86.9,86.85,86.9,4
20090901|2009-04-21 10:00,21,87,87.15,87,87.15,24
20090901|2009-04-21 10:30,21,87.15,87.15,87.15,87.15,3
20090901|2009-04-21 11:30,21,87.55,87.55,87.45,87.45,13
20090901|2009-04-21 12:00,21,87.1,87.15,87.1,87.15,3
20090901|2009-04-21 12:30,21,86.95,87.05,86.75,86.9,11
20090901|2009-04-22 07:00,22,86.75,86.75,86.5,86.5,6
20090901|2009-04-22 07:30,22,86.5,86.5,85.75,85.75,9
20090901|2009-04-22 08:00,22,85.75,85.75,85.75,85.75,2
20090901|2009-04-22 08:30,22,85.5,85.5,85.5,85.5,1
20090901|2009-04-22 10:00,22,86.05,86.15,86.05,86.15,7
20090901|2009-04-22 11:00,22,86.3,86.3,85.95,85.95,2
20090901|2009-04-22 12:00,22,86.2,86.2,86.2,86.2,1
20090901|2009-04-23 07:00,23,87.25,87.25,87.25,87.25,3
20090901|2009-04-23 09:00,23,86.95,87.25,86.95,87.25,2
20090901|2009-04-23 09:30,23,86.85,86.85,86.85,86.85,1
20090901|2009-04-23 10:00,23,87.25,88.1,87.25,88.1,10
20090901|2009-04-24 08:30,24,88.5,88.5,87.65,87.65,3
20090901|2009-04-24 09:00,24,87.65,88.5,87.65,88.5,2
20090901|2009-04-24 09:30,24,88.9,88.9,88.9,88.9,1
20090901|2009-04-24 10:00,24,88.6,88.6,88.6,88.6,1
20090901|2009-04-24 11:30,24,88.45,88.45,88.45,88.45,1
20090901|2009-04-24 12:00,24,88.6,88.6,88.6,88.6,2
20090901|2009-04-24 12:30,24,88.25,88.25,88.25,88.25,1
20090901|2009-04-27 08:00,27,87.5,87.5,87.25,87.25,6
20090901|2009-04-27 08:30,27,87,87,87,87,3
20090901|2009-04-27 09:00,27,87.2,87.2,87.2,87.2,2
20090901|2009-04-27 12:00,27,88.05,88.25,88.05,88.25,4
20090901|2009-04-28 08:30,28,87.45,87.45,87.2,87.2,25
20090901|2009-04-28 09:30,28,86.75,86.75,86.5,86.5,6
20090901|2009-04-28 10:00,28,86.25,86.25,83.5,84.1,41
20090901|2009-04-28 10:30,28,85.55,85.7,85.55,85.7,6
20090901|2009-04-28 11:30,28,86.5,86.5,86.5,86.5,1
20090901|2009-04-28 12:00,28,86.5,86.75,86.5,86.75,15
20090901|2009-04-29 07:30,29,86.25,86.25,86.2,86.2,3
20090901|2009-04-29 08:30,29,85.75,85.75,85.75,85.75,10
20090901|2009-04-29 09:00,29,86.4,86.45,86.4,86.45,4
20090901|2009-04-29 11:00,29,86.9,86.9,86.9,86.9,2
20090901|2009-04-29 12:00,29,86.9,86.9,86.75,86.75,3
20090901|2009-04-30 07:30,30,86.25,86.25,86.25,86.25,1
20090901|2009-04-30 08:30,30,86.7,86.7,86.7,86.7,6
20090901|2009-04-30 09:30,30,85.9,85.9,85.25,85.25,6
20090901|2009-04-30 10:00,30,85.15,85.15,84.6,84.75,16
20090901|2009-04-30 10:30,30,85.8,86,85.8,86,13
20090901|2009-04-30 11:00,30,86.2,87.55,86.2,87.55,13
20090901|2009-04-30 11:30,30,87.9,87.9,87.9,87.9,5
20090901|2009-04-30 12:00,30,87.2,87.25,87.2,87.25,5
20090901|2009-04-30 12:30,30,87,87.2,87,87.2,9
20090901|2009-05-01 07:30,1,87.6,87.6,87.6,87.6,2
20090901|2009-05-01 08:00,1,87.95,87.95,87.95,87.95,31
20090901|2009-05-01 08:30,1,88.4,88.4,88.4,88.4,3
20090901|2009-05-01 09:00,1,87.7,87.7,87.7,87.7,2
20090901|2009-05-01 09:30,1,88.15,88.15,88.15,88.15,1
20090901|2009-05-01 11:00,1,87.7,87.7,87.7,87.7,4
20090901|2009-05-01 12:00,1,87.2,87.2,87.2,87.2,1
20090901|2009-05-01 12:30,1,87.75,87.8,87.75,87.8,2
20090901|2009-05-04 07:00,4,89.8,89.8,89.75,89.75,2
20090901|2009-05-04 07:30,4,90.1,90.35,89.6,89.6,12
20090901|2009-05-04 09:00,4,90.65,90.65,90.65,90.65,1
20090901|2009-05-04 09:30,4,91,91,91,91,1
20090901|2009-05-04 10:00,4,91.05,91.05,90.9,90.95,5
20090901|2009-05-04 10:30,4,90.95,91.25,90.75,91.25,15
20090901|2009-05-04 11:00,4,91.5,91.5,91,91,7
20090901|2009-05-04 11:30,4,91.5,91.6,91.5,91.6,4
20090901|2009-05-04 12:00,4,91.6,92.05,91.5,92.05,33
20090901|2009-05-04 12:30,4,92.05,92.05,91.9,91.9,15
20090901|2009-05-05 07:30,5,93,93,93,93,1
20090901|2009-05-05 09:00,5,93,93,92.25,92.25,38
20090901|2009-05-05 09:30,5,91.1,92.35,90.5,92.35,10
20090901|2009-05-05 10:00,5,92.1,92.2,92,92,8
20090901|2009-05-05 10:30,5,92.75,92.75,92.75,92.75,1
20090901|2009-05-05 11:00,5,92.95,93.35,92.95,93,7
20090901|2009-05-05 11:30,5,93,93,93,93,1
20090901|2009-05-05 12:00,5,93.1,93.1,92.95,92.95,3
20090901|2009-05-05 12:30,5,92.95,92.95,92.7,92.7,4
20090901|2009-05-06 07:30,6,92.6,92.6,92.6,92.6,1
20090901|2009-05-06 10:00,6,93.5,93.5,93.5,93.5,1
20090901|2009-05-06 11:00,6,93.5,93.5,93.5,93.5,10
20090901|2009-05-06 11:30,6,93.65,93.7,93.65,93.7,4
20090901|2009-05-06 12:00,6,92.3,92.5,92.3,92.5,3
20090901|2009-05-06 12:30,6,92.2,92.4,92,92.4,3
20090901|2009-05-07 09:00,7,93.25,93.65,93.25,93.65,6
20090901|2009-05-07 11:00,7,93.8,93.8,93.8,93.8,2
20090901|2009-05-07 11:30,7,94,94,94,94,2
20090901|2009-05-07 12:00,7,93.5,93.5,92.55,92.75,17
20090901|2009-05-07 12:30,7,92.85,92.85,92.6,92.6,6
20090901|2009-05-08 07:30,8,93.8,93.8,93.8,93.8,10
20090901|2009-05-08 08:00,8,93.9,93.9,93.9,93.9,2
20090901|2009-05-08 08:30,8,93.9,94,93.9,94,14
20090901|2009-05-08 09:00,8,93.4,93.4,93.4,93.4,1
20090901|2009-05-08 09:30,8,93.85,94.1,93.85,94.1,2
20090901|2009-05-08 10:00,8,93.55,93.95,93.55,93.95,15
20090901|2009-05-08 10:30,8,93.6,93.7,93.6,93.7,13
20090901|2009-05-08 11:00,8,93.8,93.95,93.75,93.95,24
20090901|2009-05-08 11:30,8,94.05,94.05,94.05,94.05,5
20090901|2009-05-08 12:00,8,94.05,94.05,93.7,93.7,14
20090901|2009-05-08 12:30,8,93.3,93.35,93.3,93.35,4
20090901|2009-05-11 07:00,11,94,94,94,94,1
20090901|2009-05-11 07:30,11,95,95.55,95,95.55,14
20090901|2009-05-11 08:00,11,95.6,95.6,95.6,95.6,1
20090901|2009-05-11 08:30,11,95.6,95.6,95.6,95.6,2
20090901|2009-05-11 09:00,11,95.65,96.75,95.65,96.75,13
20090901|2009-05-11 09:30,11,96.45,96.7,96.45,96.6,7
20090901|2009-05-11 10:30,11,96.6,96.7,96.6,96.7,11
20090901|2009-05-11 11:00,11,95.6,95.6,95.6,95.6,1
20090901|2009-05-11 12:00,11,95,95,95,95,1
20090901|2009-05-11 12:30,11,94.75,94.8,94.75,94.8,2
20090901|2009-05-12 07:00,12,95.25,95.25,95.25,95.25,4
20090901|2009-05-12 07:30,12,95.25,95.9,95.25,95.8,12
20090901|2009-05-12 08:00,12,95.8,95.9,95.8,95.9,6
20090901|2009-05-12 09:00,12,95.9,97.3,95.9,97.1,107
20090901|2009-05-12 09:30,12,96,96,95.3,95.8,5
20090901|2009-05-12 10:00,12,96.35,96.35,96.35,96.35,1
20090901|2009-05-12 10:30,12,96.05,96.05,96,96,2
20090901|2009-05-12 12:00,12,96,96.35,96,96.35,7
20090901|2009-05-12 12:30,12,96.25,96.4,96.25,96.25,11
20090901|2009-05-13 07:00,13,95,95.35,95,95,22
20090901|2009-05-13 07:30,13,95,95,92.3,94,13
20090901|2009-05-13 09:00,13,94.95,95,94.95,95,4
20090901|2009-05-13 09:30,13,95.25,95.65,95.25,95.35,12
20090901|2009-05-13 10:00,13,95.35,95.65,95.35,95.65,21
20090901|2009-05-13 10:30,13,95.35,95.75,95.35,95.75,15
20090901|2009-05-13 11:00,13,95.55,95.95,95.35,95.95,7
20090901|2009-05-13 11:30,13,95.35,95.35,95.35,95.35,1
20090901|2009-05-13 12:00,13,95.4,95.95,95.4,95.95,5
20090901|2009-05-13 12:30,13,95.4,95.4,95.35,95.35,7
20090901|2009-05-14 07:30,14,94.05,94.05,93.85,93.9,12
20090901|2009-05-14 08:00,14,93.9,94,93.9,94,9
20090901|2009-05-14 08:30,14,94,94,94,94,11
20090901|2009-05-14 09:00,14,94,94,94,94,2
20090901|2009-05-14 10:00,14,94.5,94.5,94.45,94.45,6
20090901|2009-05-14 10:30,14,94.65,94.65,94.5,94.5,4
20090901|2009-05-14 12:00,14,95.75,96,95.6,95.6,14
20090901|2009-05-14 12:30,14,95.6,95.9,95.6,95.7,8
20090901|2009-05-15 07:00,15,95.65,95.75,95.65,95.75,2
20090901|2009-05-15 09:00,15,94.65,94.65,94.65,94.65,3
20090901|2009-05-15 10:30,15,95.25,95.25,95.05,95.05,22
20090901|2009-05-15 11:30,15,95.75,95.8,95.75,95.8,7
20090901|2009-05-15 12:00,15,95.9,96.45,95.8,96.45,29
20090901|2009-05-15 12:30,15,95.85,95.95,95.85,95.95,8
20090901|2009-05-18 07:00,18,92,93.2,90.8,92.5,24
20090901|2009-05-18 07:30,18,93,93,93,93,1
20090901|2009-05-18 08:30,18,93.15,93.4,92.95,93.4,27
20090901|2009-05-18 10:00,18,94.35,94.6,94.35,94.6,11
20090901|2009-05-18 10:30,18,94.5,94.5,94,94,2
20090901|2009-05-18 11:30,18,95,95,95,95,1
20090901|2009-05-18 12:00,18,95.5,95.8,95.15,95.15,16
20090901|2009-05-18 12:30,18,94.85,95.1,94.85,95.1,4
20090901|2009-05-19 07:00,19,94,95.4,94,95.4,11
20090901|2009-05-19 07:30,19,94.5,94.5,94,94,2
20090901|2009-05-19 08:00,19,94,94,93.6,93.6,5
20090901|2009-05-19 08:30,19,93.55,93.55,93.2,93.2,6
20090901|2009-05-19 09:00,19,93.05,93.95,93,93.95,16
20090901|2009-05-19 09:30,19,94.15,94.15,94,94,6
20090901|2009-05-19 10:00,19,94.15,94.15,94,94,4
20090901|2009-05-19 10:30,19,94.4,94.4,94.4,94.4,1
20090901|2009-05-19 12:00,19,94.25,94.25,94.25,94.25,4
20090901|2009-05-19 12:30,19,93.9,93.9,93.9,93.9,3
20090901|2009-05-20 07:30,20,94.15,94.65,93.9,94.65,11
20090901|2009-05-20 08:00,20,94.55,94.55,92.8,92.8,19
20090901|2009-05-20 09:00,20,94.65,94.85,94.5,94.5,16
20090901|2009-05-20 09:30,20,94.8,94.8,94.8,94.8,2
20090901|2009-05-20 10:00,20,94.4,94.4,94.4,94.4,2
20090901|2009-05-20 10:30,20,94.1,94.1,94.1,94.1,10
20090901|2009-05-20 11:30,20,94.3,94.3,94.3,94.3,7
20090901|2009-05-20 12:00,20,93.6,93.95,93.45,93.45,11
20090901|2009-05-20 12:30,20,93.45,93.65,93.45,93.65,3
20090901|2009-05-21 08:00,21,92.7,92.7,92.7,92.7,1
20090901|2009-05-21 08:30,21,92.7,93.1,92.65,93.1,4
20090901|2009-05-21 09:00,21,91.75,92.5,91.75,92.3,19
20090901|2009-05-21 09:30,21,92.15,92.4,92,92.4,22
20090901|2009-05-21 10:00,21,92,92.5,92,92.5,107
20090901|2009-05-21 11:30,21,92.55,92.6,92.55,92.6,2
20090901|2009-05-21 12:00,21,92.6,93,92.6,93,11
20090901|2009-05-21 12:30,21,93.1,93.1,92.65,92.65,19
20090901|2009-05-22 07:00,22,92.65,94.7,92.65,94.7,23
20090901|2009-05-22 07:30,22,94.7,95.6,94.7,95.35,5
20090901|2009-05-22 08:00,22,95,95,95,95,5
20090901|2009-05-22 08:30,22,94.95,94.95,94.8,94.8,5
20090901|2009-05-22 09:00,22,95,95,94.45,94.45,4
20090901|2009-05-22 09:30,22,94.6,94.9,94.6,94.9,2
20090901|2009-05-22 10:00,22,94.8,94.8,94.8,94.8,1
20090901|2009-05-22 10:30,22,94.5,95.2,94.5,94.7,11
20090901|2009-05-22 11:00,22,94.9,94.9,94.9,94.9,1
20090901|2009-05-22 12:00,22,95.4,95.4,94.55,94.55,11
20090901|2009-05-22 12:30,22,94.55,94.75,94.4,94.75,9
20090901|2009-05-26 07:00,26,94.4,94.75,94.4,94.75,8
20090901|2009-05-26 07:30,26,94.85,94.85,94.5,94.55,7
20090901|2009-05-26 08:00,26,94.2,94.2,94,94,4
20090901|2009-05-26 08:30,26,93.75,93.75,93.75,93.75,1
20090901|2009-05-26 09:00,26,94.45,94.45,94.45,94.45,2
20090901|2009-05-26 09:30,26,95.1,95.5,95.05,95.5,18
20090901|2009-05-26 10:00,26,95.3,95.3,95.15,95.15,7
20090901|2009-05-26 10:30,26,95,95.3,94.95,95.3,12
20090901|2009-05-26 11:00,26,95.3,95.3,95,95,7
20090901|2009-05-26 11:30,26,95.3,95.45,95.3,95.45,5
20090901|2009-05-26 12:00,26,95.35,95.65,95.35,95.5,21
20090901|2009-05-26 12:30,26,95.55,95.55,95.25,95.25,3
20090901|2009-05-27 07:00,27,95.6,96.55,95.4,96.35,54
20090901|2009-05-27 07:30,27,96.5,96.6,95.2,95.2,6
20090901|2009-05-27 08:00,27,95.2,95.2,95.2,95.2,2
20090901|2009-05-27 09:00,27,95.4,95.55,95.3,95.55,16
20090901|2009-05-27 10:00,27,95.9,95.9,95.9,95.9,3
20090901|2009-05-27 10:30,27,96.1,96.1,96.05,96.05,2
20090901|2009-05-27 11:00,27,97,97.05,97,97,8
20090901|2009-05-27 11:30,27,97.3,97.7,97.3,97.7,29
20090901|2009-05-27 12:00,27,97.7,98.05,96.95,97.3,36
20090901|2009-05-27 12:30,27,97.1,97.1,96.95,97,9
20090901|2009-05-28 07:00,28,97.25,98.3,97.25,97.25,8
20090901|2009-05-28 08:30,28,96.55,96.55,96.55,96.55,1
20090901|2009-05-28 09:00,28,96.95,97.5,96.9,97.5,17
20090901|2009-05-28 09:30,28,97.5,98.1,97.5,98.1,9
20090901|2009-05-28 10:00,28,97.85,97.85,97.85,97.85,1
20090901|2009-05-28 10:30,28,98,98,98,98,5
20090901|2009-05-28 11:00,28,97.95,97.95,97.8,97.8,2
20090901|2009-05-28 11:30,28,97.85,97.85,97.05,97.05,21
20090901|2009-05-28 12:00,28,97.95,98,97.95,97.95,14
20090901|2009-05-28 12:30,28,97.95,97.95,97.95,97.95,1
20090901|2009-05-29 07:00,29,97.95,100.6,97.95,99.85,36
20090901|2009-05-29 08:00,29,99.75,99.95,99.75,99.95,23
20090901|2009-05-29 08:30,29,100.45,100.55,100.2,100.55,7
20090901|2009-05-29 09:00,29,100.55,100.7,100,100,19
20090901|2009-05-29 09:30,29,100.05,100.05,99.25,99.25,30
20090901|2009-05-29 10:00,29,99.45,99.5,99.2,99.5,27
20090901|2009-05-29 10:30,29,99.75,99.85,99.5,99.75,27
20090901|2009-05-29 11:00,29,99.35,99.75,98.1,98.1,51
20090901|2009-05-29 11:30,29,97.55,97.75,96.85,97.4,31
20090901|2009-05-29 12:00,29,97.35,98.75,97.2,97.2,28
20090901|2009-05-29 12:30,29,96.85,96.85,96.85,96.85,3
20090901|2009-06-01 07:00,1,96.9,98.9,96.9,97.4,55
20090901|2009-06-01 07:30,1,97.8,98.25,97.8,98.25,22
20090901|2009-06-01 08:00,1,98.25,98.25,97.75,98.2,5
20090901|2009-06-01 08:30,1,98.25,98.25,98.25,98.25,2
20090901|2009-06-01 09:00,1,97.8,98.5,97.8,98.25,47
20090901|2009-06-01 09:30,1,98.25,98.4,98.2,98.4,15
20090901|2009-06-01 10:00,1,98.4,98.4,98.05,98.2,52
20090901|2009-06-01 10:30,1,98.2,98.85,97.75,97.75,23
20090901|2009-06-01 11:00,1,97.45,97.5,97.45,97.5,9
20090901|2009-06-01 11:30,1,97,97,96.75,96.75,2
20090901|2009-06-01 12:00,1,97.3,98.05,97.05,97.45,16
20090901|2009-06-01 12:30,1,97.95,97.95,97.95,97.95,3
20090901|2009-06-02 07:00,2,97.5,97.5,97,97,70
20090901|2009-06-02 07:30,2,97.05,97.15,94.75,94.75,75
20090901|2009-06-02 08:00,2,95.55,95.55,95.55,95.55,2
20090901|2009-06-02 08:30,2,95.55,96.2,95.55,96.2,3
20090901|2009-06-02 09:00,2,97,97,97,97,17
20090901|2009-06-02 09:30,2,97,97.05,96.65,97.05,22
20090901|2009-06-02 10:00,2,97.05,97.05,97.05,97.05,1
20090901|2009-06-02 10:30,2,97.1,97.1,97.1,97.1,1
20090901|2009-06-02 11:00,2,96.9,96.9,96.65,96.65,22
20090901|2009-06-02 11:30,2,96.05,96.05,96.05,96.05,1
20090901|2009-06-02 12:00,2,96.4,96.9,96.1,96.8,24
20090901|2009-06-02 12:30,2,97.05,97.05,97.05,97.05,10
20090901|2009-06-03 07:00,3,96.75,96.85,96.05,96.05,8
20090901|2009-06-03 07:30,3,96.75,96.8,96.5,96.5,7
20090901|2009-06-03 08:00,3,96.35,96.35,96.25,96.25,10
20090901|2009-06-03 08:30,3,96.3,96.4,96.25,96.25,9
20090901|2009-06-03 09:00,3,96.4,96.4,96.25,96.25,5
20090901|2009-06-03 09:30,3,96,96.25,96,96.25,11
20090901|2009-06-03 10:00,3,96.25,96.25,96,96,7
20090901|2009-06-03 10:30,3,96,96.45,96,96.45,7
20090901|2009-06-03 11:30,3,96.15,96.2,95.9,95.9,23
20090901|2009-06-03 12:00,3,95.7,96.1,95.6,96,18
20090901|2009-06-03 12:30,3,95.8,96,95.8,95.8,15
20090901|2009-06-04 07:00,4,95.6,95.6,95,95.45,56
20090901|2009-06-04 07:30,4,95.2,95.2,94.15,94.25,30
20090901|2009-06-04 08:00,4,94.35,94.65,94.35,94.65,20
20090901|2009-06-04 08:30,4,94.65,95.55,94.65,94.85,19
20090901|2009-06-04 09:00,4,95.1,95.1,94.7,94.8,40
20090901|2009-06-04 09:30,4,95.35,95.35,95.25,95.25,3
20090901|2009-06-04 10:00,4,95.2,95.2,94.15,94.65,21
20090901|2009-06-04 10:30,4,94.75,94.9,94.65,94.65,4
20090901|2009-06-04 11:00,4,94.5,94.5,94.05,94.25,33
20090901|2009-06-04 11:30,4,94.4,94.45,94.35,94.45,41
20090901|2009-06-04 12:00,4,94.35,95,94.35,94.6,89
20090901|2009-06-04 12:30,4,94.65,94.8,94.65,94.7,12
20090901|2009-06-05 07:00,5,94.5,94.6,94.5,94.6,3
20090901|2009-06-05 07:30,5,94.8,94.8,94.75,94.75,13
20090901|2009-06-05 08:00,5,94.55,94.55,94.25,94.25,34
20090901|2009-06-05 08:30,5,94.7,94.7,93.95,93.95,75
20090901|2009-06-05 09:00,5,93.4,93.4,92.8,92.8,36
20090901|2009-06-05 09:30,5,92.85,93.55,92.85,93.55,5
20090901|2009-06-05 10:00,5,93.25,93.5,92.95,93.5,27
20090901|2009-06-05 10:30,5,93.1,93.5,93,93.5,29
20090901|2009-06-05 11:00,5,93.25,93.55,93.25,93.55,45
20090901|2009-06-05 11:30,5,93.4,93.55,93.4,93.55,24
20090901|2009-06-05 12:00,5,93.45,94.05,93.45,94.05,49
20090901|2009-06-05 12:30,5,93,93.5,92.95,93.5,38
20090901|2009-06-08 07:00,8,93,93,91.2,91.2,61
20090901|2009-06-08 07:30,8,92.4,92.4,92.4,92.4,1
20090901|2009-06-08 08:00,8,92,92,92,92,14
20090901|2009-06-08 08:30,8,91.65,92,91.55,92,7
20090901|2009-06-08 09:00,8,92.25,92.4,92.15,92.2,11
20090901|2009-06-08 09:30,8,92.3,92.5,92.1,92.5,23
20090901|2009-06-08 10:00,8,92.5,92.5,92.5,92.5,1
20090901|2009-06-08 10:30,8,92.1,92.1,91.8,91.8,5
20090901|2009-06-08 11:00,8,91.95,91.95,91.25,91.25,49
20090901|2009-06-08 11:30,8,91.25,91.25,90.85,91,56
20090901|2009-06-08 12:00,8,90.9,91.75,90.5,90.95,68
20090901|2009-06-08 12:30,8,90.95,91.1,90.45,90.7,20
20090901|2009-06-09 07:00,9,90.25,91.25,90.25,91.25,35
20090901|2009-06-09 07:30,9,91.45,91.5,91.45,91.5,8
20090901|2009-06-09 08:00,9,91.55,91.85,91.55,91.85,50
20090901|2009-06-09 08:30,9,91.8,91.8,91.8,91.8,1
20090901|2009-06-09 09:00,9,91.45,91.7,91.35,91.5,51
20090901|2009-06-09 09:30,9,91.3,91.3,90,90,112
20090901|2009-06-09 10:00,9,90,90,89.1,89.65,136
20090901|2009-06-09 10:30,9,89.55,89.55,89.35,89.35,2
20090901|2009-06-09 11:00,9,89.2,89.75,89.2,89.55,21
20090901|2009-06-09 11:30,9,89.75,89.85,89.75,89.85,2
20090901|2009-06-09 12:00,9,89.8,90,89.6,89.7,73
20090901|2009-06-09 12:30,9,89.7,89.7,89.5,89.6,25
20090901|2009-06-10 07:00,10,89.7,89.7,89,89.4,32
20090901|2009-06-10 07:30,10,89.7,90.2,89.25,89.25,103
20090901|2009-06-10 08:00,10,89.25,89.6,89.25,89.5,48
20090901|2009-06-10 08:30,10,89.35,89.35,89.15,89.15,15
20090901|2009-06-10 09:00,10,89.2,89.25,88.7,88.7,19
20090901|2009-06-10 09:30,10,88.6,89,88.6,88.75,14
20090901|2009-06-10 10:00,10,88.6,88.75,88.6,88.75,5
20090901|2009-06-10 10:30,10,88.8,88.8,88.6,88.65,9
20090901|2009-06-10 11:00,10,88.55,88.7,88.5,88.7,54
20090901|2009-06-10 12:00,10,88.55,88.55,88.25,88.3,75
20090901|2009-06-10 12:30,10,88.25,88.55,88,88.35,184
20090901|2009-06-11 07:00,11,88.3,88.7,88.3,88.7,73
20090901|2009-06-11 07:30,11,88.75,88.85,88.65,88.75,7
20090901|2009-06-11 08:00,11,88.6,88.75,88.35,88.7,18
20090901|2009-06-11 08:30,11,88.7,88.7,88.05,88.05,65
20090901|2009-06-11 09:00,11,88,88,87.75,87.9,97
20090901|2009-06-11 09:30,11,87.9,87.9,87.6,87.7,59
20090901|2009-06-11 10:00,11,87.8,87.95,87.7,87.85,19
20090901|2009-06-11 10:30,11,87.6,87.7,87.6,87.65,32
20090901|2009-06-11 11:00,11,87.6,87.7,87.5,87.5,20
20090901|2009-06-11 11:30,11,87.5,87.6,87.05,87.05,74
20090901|2009-06-11 12:00,11,87.15,88.25,87.1,87.75,77
20090901|2009-06-11 12:30,11,88.05,88.05,87.35,87.35,64
20090901|2009-06-12 07:00,12,87.5,87.9,87.5,87.7,34
20090901|2009-06-12 07:30,12,87.9,87.9,87.5,87.5,34
20090901|2009-06-12 08:00,12,87.6,87.6,86.75,87.05,55
20090901|2009-06-12 08:30,12,87.05,87.05,86.7,86.7,5
20090901|2009-06-12 09:00,12,86.95,87.6,86.55,86.65,43
20090901|2009-06-12 09:30,12,86.7,86.95,86.45,86.5,47
20090901|2009-06-12 10:00,12,86.75,86.85,86.4,86.75,37
20090901|2009-06-12 10:30,12,86.3,86.3,86.25,86.25,7
20090901|2009-06-12 11:00,12,86.3,86.3,85.75,85.75,59
20090901|2009-06-12 11:30,12,85.8,85.8,85.55,85.75,18
20090901|2009-06-12 12:00,12,86,86.1,85.5,85.5,46
20090901|2009-06-12 12:30,12,85.8,85.8,84.35,84.35,233
20090901|2009-06-15 07:00,15,84.25,84.35,84.2,84.2,29
20090901|2009-06-15 07:30,15,84.15,84.2,83.25,83.25,86
20090901|2009-06-15 08:00,15,83.25,83.4,82.7,82.95,55
20090901|2009-06-15 08:30,15,82.8,82.95,82.75,82.95,36
20090901|2009-06-15 09:00,15,82.9,83.15,82.25,82.5,193
20090901|2009-06-15 09:30,15,82.6,82.6,80.5,80.8,634
20090901|2009-06-15 10:00,15,80.9,81.15,80.5,80.95,140
20090901|2009-06-15 10:30,15,80.95,80.95,80.5,80.9,157
20090901|2009-06-15 11:00,15,80.85,81,80.7,81,48
20090901|2009-06-15 11:30,15,81.5,82.25,81.4,81.4,89
20090901|2009-06-15 12:00,15,81.5,82.05,81.3,81.65,118
20090901|2009-06-15 12:30,15,81.4,81.75,80.9,81,133
20090901|2009-06-16 07:00,16,81.35,82,79.8,82,454
20090901|2009-06-16 07:30,16,82,82.45,81.7,82.15,55
20090901|2009-06-16 08:00,16,82.15,82.15,81.75,81.8,26
20090901|2009-06-16 08:30,16,81.6,82.15,81.6,82.15,90
20090901|2009-06-16 09:00,16,82.2,82.2,81.9,82,125
20090901|2009-06-16 09:30,16,82,82.3,81.9,82.2,131
20090901|2009-06-16 10:00,16,82.2,82.2,81.45,81.45,73
20090901|2009-06-16 10:30,16,81.3,81.3,81.15,81.15,70
20090901|2009-06-16 11:00,16,81.35,81.45,80.9,80.95,59
20090901|2009-06-16 11:30,16,81.25,81.4,80.95,81.4,44
20090901|2009-06-16 12:00,16,81.5,81.5,80.9,81,78
20090901|2009-06-16 12:30,16,81.1,81.1,80.75,80.75,102
20090901|2009-06-17 07:00,17,81,81,80.5,80.5,38
20090901|2009-06-17 07:30,17,80.7,80.95,80.6,80.6,21
20090901|2009-06-17 08:00,17,80.6,80.6,80,80.05,249
20090901|2009-06-17 08:30,17,80.75,80.75,80.6,80.7,25
20090901|2009-06-17 09:00,17,80.6,80.95,80.55,80.9,44
20090901|2009-06-17 09:30,17,80.8,80.9,80.65,80.65,63
20090901|2009-06-17 10:00,17,80.65,80.7,80.5,80.5,55
20090901|2009-06-17 10:30,17,80.5,80.6,80.15,80.15,112
20090901|2009-06-17 11:00,17,80.25,80.3,79.8,79.8,49
20090901|2009-06-17 11:30,17,79.9,80.45,79.55,80.45,58
20090901|2009-06-17 12:00,17,80.2,80.4,79.75,79.75,92
20090901|2009-06-17 12:30,17,80.35,80.35,79.65,79.75,45
20090901|2009-06-18 07:00,18,80,82.85,80,81.1,107
20090901|2009-06-18 07:30,18,80.9,81.1,80.65,81.05,68
20090901|2009-06-18 08:00,18,81.1,81.2,80.9,80.9,51
20090901|2009-06-18 08:30,18,81.1,81.2,80.95,80.95,5
20090901|2009-06-18 09:00,18,80.9,80.9,80.1,80.1,57
20090901|2009-06-18 09:30,18,80.2,80.3,79.65,79.75,168
20090901|2009-06-18 10:00,18,79.9,80.3,79.9,80.2,234
20090901|2009-06-18 10:30,18,80.1,81.5,80.1,81.2,318
20090901|2009-06-18 11:00,18,81.2,81.3,81.15,81.3,38
20090901|2009-06-18 11:30,18,81.35,81.6,81.3,81.55,30
20090901|2009-06-18 12:00,18,81.5,81.7,81.15,81.15,148
20090901|2009-06-18 12:30,18,81.15,81.65,81,81.2,147
20090901|2009-06-19 07:00,19,81.5,82,81.1,81.8,96
20090901|2009-06-19 07:30,19,81.95,82.1,81.95,81.95,49
20090901|2009-06-19 08:00,19,82,82.1,81.65,82.1,150
20090901|2009-06-19 08:30,19,82.1,82.1,82.05,82.05,7
20090901|2009-06-19 09:00,19,81.7,82,80.85,80.95,128
20090901|2009-06-19 09:30,19,80.95,81.65,80.85,80.9,402
20090901|2009-06-19 10:00,19,80.85,81.35,80.85,80.9,91
20090901|2009-06-19 10:30,19,81.15,81.5,80.95,80.95,42
20090901|2009-06-19 11:00,19,81.1,81.4,80.85,80.85,180
20090901|2009-06-19 11:30,19,80.8,80.85,80.75,80.8,43
20090901|2009-06-19 12:00,19,80.75,80.75,80.15,80.3,97
20090901|2009-06-19 12:30,19,80.35,80.35,79.95,80,96
20090901|2009-06-22 07:00,22,80.3,81.15,80,80.4,45
20090901|2009-06-22 07:30,22,80.65,80.65,80.35,80.45,27
20090901|2009-06-22 08:00,22,80.4,80.45,80.4,80.4,10
20090901|2009-06-22 08:30,22,80.3,80.35,80.1,80.35,31
20090901|2009-06-22 09:00,22,80.25,80.45,80,80.3,91
20090901|2009-06-22 09:30,22,80.3,80.35,80.05,80.05,54
20090901|2009-06-22 10:00,22,80.05,80.25,79.9,80.15,70
20090901|2009-06-22 10:30,22,80.1,80.15,79.55,79.95,94
20090901|2009-06-22 11:00,22,80,80.05,79.55,80,62
20090901|2009-06-22 11:30,22,79.7,80,79.6,80,40
20090901|2009-06-22 12:00,22,79.75,79.75,78.25,78.55,380
20090901|2009-06-22 12:30,22,78.5,78.85,78.05,78.05,208
20090901|2009-06-23 07:00,23,78.8,78.8,77.5,77.7,105
20090901|2009-06-23 07:30,23,77.8,77.95,77.7,77.7,94
20090901|2009-06-23 08:00,23,77.7,77.85,77.6,77.85,23
20090901|2009-06-23 08:30,23,77.8,77.8,76.95,77,217
20090901|2009-06-23 09:00,23,77,77.1,76.25,76.3,339
20090901|2009-06-23 09:30,23,76.3,76.45,76.25,76.45,138
20090901|2009-06-23 10:00,23,76.5,76.75,76.3,76.75,99
20090901|2009-06-23 10:30,23,76.6,76.6,76.25,76.35,72
20090901|2009-06-23 11:00,23,76.6,77.8,76.6,77.75,79
20090901|2009-06-23 11:30,23,76.9,77.75,76.85,77.7,36
20090901|2009-06-23 12:00,23,77.7,78.1,77.4,78,129
20090901|2009-06-23 12:30,23,77.95,78.1,77.8,78.1,57
20090901|2009-06-24 07:00,24,78.35,78.95,77.6,78.15,56
20090901|2009-06-24 07:30,24,78.1,78.15,77.65,77.9,21
20090901|2009-06-24 08:00,24,77.65,78.1,77.5,77.95,54
20090901|2009-06-24 08:30,24,78,78.65,78,78.5,88
20090901|2009-06-24 09:00,24,78.25,78.65,78.15,78.3,120
20090901|2009-06-24 09:30,24,78.4,78.5,78.35,78.35,87
20090901|2009-06-24 10:00,24,78.3,78.4,77.55,77.75,63
20090901|2009-06-24 10:30,24,78.05,78.1,77.8,77.95,80
20090901|2009-06-24 11:00,24,77.95,78.1,77.7,78,35
20090901|2009-06-24 11:30,24,77.8,77.85,77.7,77.85,20
20090901|2009-06-24 12:00,24,77.75,77.95,77.35,77.35,137
20090901|2009-06-24 12:30,24,77.35,77.7,77.35,77.7,55
20090901|2009-06-25 07:00,25,77.45,77.7,77.05,77.2,68
20090901|2009-06-25 07:30,25,77.05,77.2,77,77.1,44
20090901|2009-06-25 08:00,25,77.4,77.4,77.4,77.4,14
20090901|2009-06-25 08:30,25,77.1,77.25,76.9,77.25,30
20090901|2009-06-25 09:00,25,77.1,77.1,76.8,76.8,106
20090901|2009-06-25 09:30,25,76.8,76.9,76.6,76.85,66
20090901|2009-06-25 10:00,25,76.75,76.75,76.15,76.65,95
20090901|2009-06-25 10:30,25,76.35,77.1,76.15,76.8,55
20090901|2009-06-25 11:00,25,76.6,77,76.5,76.5,33
20090901|2009-06-25 11:30,25,76.5,76.5,76.15,76.15,37
20090901|2009-06-25 12:00,25,76.25,76.85,76.2,76.85,89
20090901|2009-06-25 12:30,25,76.8,77.05,76.55,76.55,125
20090901|2009-06-26 07:00,26,76.9,77.7,76.9,77.4,67
20090901|2009-06-26 07:30,26,77.6,77.65,77.4,77.4,35
20090901|2009-06-26 08:00,26,77,77.4,76.8,77.3,34
20090901|2009-06-26 08:30,26,77.3,77.3,77.3,77.3,11
20090901|2009-06-26 09:00,26,77.4,77.45,76.65,76.7,79
20090901|2009-06-26 09:30,26,77.05,77.05,76.6,76.6,60
20090901|2009-06-26 10:00,26,76.7,76.9,76.65,76.85,48
20090901|2009-06-26 10:30,26,76.7,76.7,76.15,76.4,72
20090901|2009-06-26 11:00,26,76.25,76.85,76.2,76.7,41
20090901|2009-06-26 11:30,26,76.45,76.6,76.25,76.45,61
20090901|2009-06-26 12:00,26,76.4,76.5,76.2,76.5,135
20090901|2009-06-26 12:30,26,76.45,76.5,76.1,76.1,74
20090901|2009-06-29 07:00,29,76.4,76.4,75.85,75.9,401
20090901|2009-06-29 07:30,29,76.35,76.5,76.1,76.45,11
20090901|2009-06-29 08:00,29,76.45,76.45,76.15,76.3,29
20090901|2009-06-29 08:30,29,76.3,76.45,76.2,76.4,24
20090901|2009-06-29 09:00,29,76.05,76.2,75.75,76,93
20090901|2009-06-29 09:30,29,76,76.55,76,76.35,101
20090901|2009-06-29 10:00,29,76.35,76.45,76.15,76.15,46
20090901|2009-06-29 10:30,29,76.25,76.25,75.9,75.9,123
20090901|2009-06-29 11:00,29,75.9,76,75.8,75.9,38
20090901|2009-06-29 11:30,29,76,76,75.7,75.9,73
20090901|2009-06-29 12:00,29,75.9,76.5,75.65,76.5,196
20090901|2009-06-29 12:30,29,76.45,76.55,76.2,76.55,70
20090901|2009-06-30 07:00,30,76.65,76.7,76.1,76.7,98
20090901|2009-06-30 07:30,30,76.65,76.7,76.5,76.65,73
20090901|2009-06-30 08:00,30,76.65,76.7,76.5,76.7,59
20090901|2009-06-30 08:30,30,76.7,76.75,76.5,76.7,194
20090901|2009-06-30 09:00,30,76.7,77.15,76.6,77,131
20090901|2009-06-30 09:30,30,77,77.05,76.75,77.05,127
20090901|2009-06-30 10:00,30,77,77.15,76.9,77,59
20090901|2009-06-30 10:30,30,77,77.3,76.9,77.2,123
20090901|2009-06-30 11:00,30,77.15,77.2,76.9,77,72
20090901|2009-06-30 11:30,30,77.1,77.3,77.1,77.25,56
20090901|2009-06-30 12:00,30,77.25,79.2,77.25,79,510
20090901|2009-06-30 12:30,30,79,79.75,78.65,79.1,269
20090901|2009-06-30 13:00,30,79.2,79.2,79.2,79.2,4
20090901|2009-07-01 07:00,1,78.85,79.75,78.25,79.65,234
20090901|2009-07-01 07:30,1,79.65,79.8,79.1,79.6,162
20090901|2009-07-01 08:00,1,79.6,79.8,79.2,79.8,59
20090901|2009-07-01 08:30,1,79.8,79.8,79.35,79.35,61
20090901|2009-07-01 09:00,1,79.4,79.7,79.2,79.45,145
20090901|2009-07-01 09:30,1,79.45,80.4,79.35,79.55,290
20090901|2009-07-01 10:00,1,79.85,79.85,79.4,79.4,65
20090901|2009-07-01 10:30,1,79.65,80,79.65,80,58
20090901|2009-07-01 11:00,1,80,80.05,79.4,79.4,121
20090901|2009-07-01 11:30,1,79.4,79.5,78.95,79.15,105
20090901|2009-07-01 12:00,1,79.25,80.05,79.25,80.05,199
20090901|2009-07-01 12:30,1,80.05,80.05,79.4,80,68
20090901|2009-07-02 07:00,2,79.95,80.05,79.45,79.65,93
20090901|2009-07-02 07:30,2,79.45,79.85,79.45,79.85,55
20090901|2009-07-02 08:00,2,79.7,79.7,79.15,79.3,43
20090901|2009-07-02 08:30,2,79.35,79.8,79.15,79.15,70
20090901|2009-07-02 09:00,2,79.45,79.65,79.25,79.3,53
20090901|2009-07-02 09:30,2,79.5,79.5,79.4,79.5,39
20090901|2009-07-02 10:00,2,79.5,79.5,79.35,79.4,52
20090901|2009-07-02 10:30,2,79.4,79.5,79.3,79.3,21
20090901|2009-07-02 11:00,2,79.45,79.5,79.3,79.3,34
20090901|2009-07-02 11:30,2,79.3,79.45,79.25,79.45,12
20090901|2009-07-02 12:00,2,79.35,79.55,79.25,79.55,59
20090901|2009-07-02 12:30,2,79.55,79.6,79.4,79.6,78
20090901|2009-07-02 13:00,2,79.65,79.65,79.65,79.65,6
20090901|2009-07-06 07:00,6,79.45,79.95,79.25,79.25,139
20090901|2009-07-06 07:30,6,79.25,79.5,79.25,79.5,56
20090901|2009-07-06 08:00,6,79.5,81.85,79.25,81.1,98
20090901|2009-07-06 08:30,6,80.5,81.4,80.15,80.9,110
20090901|2009-07-06 09:00,6,80.6,80.9,80.25,80.5,66
20090901|2009-07-06 09:30,6,80.6,80.8,80.5,80.65,65
20090901|2009-07-06 10:00,6,80.8,81.3,80.6,81.25,85
20090901|2009-07-06 10:30,6,81.25,81.4,81.25,81.4,44
20090901|2009-07-06 11:00,6,81.4,81.9,81.4,81.9,218
20090901|2009-07-06 11:30,6,81.9,89.25,81.9,84.5,903
20090901|2009-07-06 12:00,6,84.6,87.1,84.5,86,586
20090901|2009-07-06 12:30,6,86.25,86.6,85.4,85.6,284
20090901|2009-07-07 07:00,7,86.3,87,84.9,87,399
20090901|2009-07-07 07:30,7,86.8,86.85,85.5,86.65,23
20090901|2009-07-07 08:00,7,86.7,87.05,86.65,87,127
20090901|2009-07-07 08:30,7,87,89.2,87,89,468
20090901|2009-07-07 09:00,7,89,89.45,88.6,89.2,505
20090901|2009-07-07 09:30,7,89.2,89.4,87.5,87.5,363
20090901|2009-07-07 10:00,7,87.55,88,87.55,88,40
20090901|2009-07-07 10:30,7,88,88.25,88,88.2,172
20090901|2009-07-07 11:00,7,88.2,88.4,88.2,88.35,96
20090901|2009-07-07 11:30,7,88.3,88.4,88.25,88.4,214
20090901|2009-07-07 12:00,7,88.4,88.4,88.15,88.35,225
20090901|2009-07-07 12:30,7,88.35,88.4,87.5,87.5,132
20090901|2009-07-08 07:00,8,88.4,88.4,87.5,88,155
20090901|2009-07-08 07:30,8,88,88.3,87.6,88.2,148
20090901|2009-07-08 08:00,8,88.25,88.25,88.1,88.2,99
20090901|2009-07-08 08:30,8,88,88,87.5,87.5,44
20090901|2009-07-08 09:00,8,87.5,87.8,87.15,87.35,82
20090901|2009-07-08 09:30,8,87.35,87.5,87.05,87.05,100
20090901|2009-07-08 10:00,8,87.05,87.25,86.85,86.95,85
20090901|2009-07-08 10:30,8,87,87,86.65,86.65,54
20090901|2009-07-08 11:00,8,86.65,86.75,85.1,85.5,372
20090901|2009-07-08 11:30,8,85.2,85.2,83.95,84.4,464
20090901|2009-07-08 12:00,8,84.7,86.1,84.15,85,72
20090901|2009-07-08 12:30,8,85.35,85.45,84.7,85.25,20
20090901|2009-07-09 07:00,9,84.85,84.85,83.9,84.75,100
20090901|2009-07-09 07:30,9,84.75,85.95,84.75,85.25,62
20090901|2009-07-09 08:00,9,85.05,86.4,85.05,86.4,33
20090901|2009-07-09 08:30,9,86.5,86.5,86,86,17
20090901|2009-07-09 09:00,9,86.1,87.5,85.7,87,115
20090901|2009-07-09 09:30,9,87.1,87.95,87.05,87.95,109
20090901|2009-07-09 10:00,9,87.95,88.5,87.85,88.1,242
20090901|2009-07-09 10:30,9,88.2,88.4,88,88.2,59
20090901|2009-07-09 11:00,9,88.3,89.2,88.3,89,158
20090901|2009-07-09 11:30,9,88.9,89.1,88.9,89.1,94
20090901|2009-07-09 12:00,9,89,89.5,89,89.5,200
20090901|2009-07-09 12:30,9,89.5,90.25,89.5,89.85,301
20090901|2009-07-10 07:00,10,89.5,92.3,89.5,92,197
20090901|2009-07-10 07:30,10,92.2,92.5,91.5,91.7,289
20090901|2009-07-10 08:00,10,91.7,92.85,91.25,92.8,180
20090901|2009-07-10 08:30,10,92.15,92.8,92.1,92.65,189
20090901|2009-07-10 09:00,10,92.25,93.25,92,92.85,335
20090901|2009-07-10 09:30,10,92.9,93.25,92.6,93.1,276
20090901|2009-07-10 10:00,10,93,93,92.65,92.8,93
20090901|2009-07-10 10:30,10,92.8,92.8,92.45,92.65,189
20090901|2009-07-10 11:00,10,92.7,93,92.5,93,79
20090901|2009-07-10 11:30,10,93,93.6,93,93.05,192
20090901|2009-07-10 12:00,10,93.2,93.75,93.2,93.75,238
20090901|2009-07-10 12:30,10,93.6,93.6,93.1,93.1,50
20090901|2009-07-10 13:00,10,93.1,93.1,93.1,93.1,1
20090901|2009-07-13 07:00,13,93.2,94.2,92.3,93.95,282
20090901|2009-07-13 07:30,13,93.95,93.95,93.6,93.8,68
20090901|2009-07-13 08:00,13,93.9,94,93.6,93.75,46
20090901|2009-07-13 08:30,13,93.75,94.2,93.75,94.2,128
20090901|2009-07-13 09:00,13,94.2,94.5,93.4,94.45,216
20090901|2009-07-13 09:30,13,94.25,94.65,94.25,94.3,155
20090901|2009-07-13 10:00,13,94.4,94.6,94.3,94.6,80
20090901|2009-07-13 10:30,13,94.6,94.65,94.5,94.65,59
20090901|2009-07-13 11:00,13,94.65,94.85,94.6,94.8,111
20090901|2009-07-13 11:30,13,94.8,95.5,94.75,95.25,407
20090901|2009-07-13 12:00,13,95.5,95.5,94.35,95.1,154
20090901|2009-07-13 12:30,13,94.7,94.75,92.5,92.5,79
20090901|2009-07-13 13:00,13,92.5,92.5,92.5,92.5,1
20090901|2009-07-14 07:00,14,94.55,94.55,93.5,94.45,82
20090901|2009-07-14 07:30,14,94.4,94.5,94.4,94.5,39
20090901|2009-07-14 08:00,14,94.4,94.5,94.4,94.5,62
20090901|2009-07-14 08:30,14,94.5,94.7,94.4,94.55,91
20090901|2009-07-14 09:00,14,94.5,96.95,94.5,96.1,511
20090901|2009-07-14 09:30,14,96,96.9,95.35,95.45,132
20090901|2009-07-14 10:00,14,95.9,96.65,95.55,95.95,77
20090901|2009-07-14 10:30,14,95.7,96.9,95.6,96.35,163
20090901|2009-07-14 11:00,14,96.6,97.6,96.6,97.6,388
20090901|2009-07-14 11:30,14,97.55,98,97.4,97.85,263
20090901|2009-07-14 12:00,14,97.75,98,97.7,97.85,267
20090901|2009-07-14 12:30,14,97.9,98.6,97.75,98.6,272
20090901|2009-07-14 13:00,14,98.75,98.75,98.75,98.75,14
20090901|2009-07-15 07:00,15,97.95,99.45,97.95,98.85,249
20090901|2009-07-15 07:30,15,98.85,99.15,98.75,99,68
20090901|2009-07-15 08:00,15,99,99.25,99,99.2,19
20090901|2009-07-15 08:30,15,99.25,99.6,99.2,99.2,118
20090901|2009-07-15 09:00,15,99.35,104,98.95,102.25,938
20090901|2009-07-15 09:30,15,100.65,102.75,100.65,101.9,266
20090901|2009-07-15 10:00,15,101.95,102,100,101,402
20090901|2009-07-15 10:30,15,101,101.3,100.45,101.25,137
20090901|2009-07-15 11:00,15,101.25,101.6,101.15,101.6,90
20090901|2009-07-15 11:30,15,101.4,101.8,100.85,101.75,104
20090901|2009-07-15 12:00,15,101.75,103.05,101.75,102.7,601
20090901|2009-07-15 12:30,15,102.85,102.95,102.3,102.5,130
20090901|2009-07-16 07:00,16,102.5,102.5,99.1,99.55,500
20090901|2009-07-16 07:30,16,100,100,99.45,99.5,106
20090901|2009-07-16 08:00,16,99.5,99.9,99.45,99.5,253
20090901|2009-07-16 08:30,16,99.5,99.95,99.3,99.95,103
20090901|2009-07-16 09:00,16,99.95,101.45,99.55,101.1,250
20090901|2009-07-16 09:30,16,101,101.85,100.2,101.15,256
20090901|2009-07-16 10:00,16,101,102.25,100.9,101.7,132
20090901|2009-07-16 10:30,16,101.95,102,101.15,101.7,86
20090901|2009-07-16 11:00,16,101.7,102,101.3,101.3,133
20090901|2009-07-16 11:30,16,101.2,102.15,101,102,144
20090901|2009-07-16 12:00,16,102.05,102.05,101.1,101.8,101
20090901|2009-07-16 12:30,16,101.8,102,101.4,102,123
20090901|2009-07-16 13:00,16,102,102,102,102,17
20090901|2009-07-17 07:00,17,101.8,101.9,101.05,101.9,89
20090901|2009-07-17 07:30,17,101.9,102,101.9,102,68
20090901|2009-07-17 08:00,17,101.85,102.25,101.85,102.25,12
20090901|2009-07-17 08:30,17,102.2,102.25,101.8,101.8,43
20090901|2009-07-17 09:00,17,101.9,102.05,101.75,101.9,87
20090901|2009-07-17 09:30,17,101.8,103.25,101.75,102.5,370
20090901|2009-07-17 10:00,17,102.5,103,102.25,102.85,102
20090901|2009-07-17 10:30,17,102.65,103.2,102.2,103.1,99
20090901|2009-07-17 11:00,17,103.1,104.2,103.1,104.2,362
20090901|2009-07-17 11:30,17,104.2,104.85,103.75,104.55,139
20090901|2009-07-17 12:00,17,104.5,104.55,103.15,103.75,173
20090901|2009-07-17 12:30,17,103.7,104.15,103.6,104.15,206
20090901|2009-07-17 13:00,17,104.15,104.15,104.1,104.1,14
20090901|2009-07-20 07:00,20,103.85,103.85,101.05,102.95,118
20090901|2009-07-20 07:30,20,102.95,103.65,101.75,102.2,138
20090901|2009-07-20 08:00,20,102.25,102.25,101.6,102.15,51
20090901|2009-07-20 08:30,20,102.25,103,102,102.25,66
20090901|2009-07-20 09:00,20,102.5,103,102.5,103,72
20090901|2009-07-20 09:30,20,103,103.35,102.2,103,80
20090901|2009-07-20 10:00,20,103,103.25,102.05,102.25,80
20090901|2009-07-20 10:30,20,102.8,103.35,102.65,102.7,33
20090901|2009-07-20 11:00,20,102.7,104.45,102.7,104,188
20090901|2009-07-20 11:30,20,103.9,103.9,103.65,103.65,27
20090901|2009-07-20 12:00,20,103.75,104.2,103.6,103.85,144
20090901|2009-07-20 12:30,20,103.75,103.75,102.95,103.5,69
20090901|2009-07-20 13:00,20,103.6,103.6,103.6,103.6,2
20090901|2009-07-21 07:00,21,103,103,100.3,101.55,292
20090901|2009-07-21 07:30,21,101.7,102.45,101.7,102.2,35
20090901|2009-07-21 08:00,21,102.2,102.2,100.65,100.95,74
20090901|2009-07-21 08:30,21,101.05,101.6,101,101.6,4
20090901|2009-07-21 09:00,21,101.4,102.85,101.4,102.55,130
20090901|2009-07-21 09:30,21,102.3,102.35,101.65,102.25,26
20090901|2009-07-21 10:00,21,102.25,102.75,102.25,102.55,102
20090901|2009-07-21 10:30,21,102.6,102.75,101.85,101.85,52
20090901|2009-07-21 11:00,21,102,102.75,101.8,102.45,44
20090901|2009-07-21 11:30,21,102.55,102.7,102.05,102.05,30
20090901|2009-07-21 12:00,21,102.5,102.65,101.9,102.1,70
20090901|2009-07-21 12:30,21,102.05,102.05,101.3,101.35,73
20090901|2009-07-22 07:00,22,101.5,101.5,100.5,100.65,252
20090901|2009-07-22 07:30,22,100.5,100.65,99.6,99.6,250
20090901|2009-07-22 08:00,22,99.9,100,99.1,99.1,210
20090901|2009-07-22 08:30,22,99.1,99.2,96.85,98,766
20090901|2009-07-22 09:00,22,97.95,100.45,97.95,99.75,362
20090901|2009-07-22 09:30,22,99.75,99.85,99,99.65,68
20090901|2009-07-22 10:00,22,99.65,99.85,99.15,99.45,44
20090901|2009-07-22 10:30,22,99.45,99.75,98.7,98.7,76
20090901|2009-07-22 11:00,22,98.6,98.8,98.25,98.6,43
20090901|2009-07-22 11:30,22,98.7,98.9,98.6,98.9,26
20090901|2009-07-22 12:00,22,98.7,99,98.15,99,78
20090901|2009-07-22 12:30,22,99,99,97.8,97.95,60
20090901|2009-07-23 07:00,23,97.95,97.95,96.5,97.45,211
20090901|2009-07-23 07:30,23,97.45,97.5,96.25,96.25,105
20090901|2009-07-23 08:00,23,96.35,96.35,96,96.25,70
20090901|2009-07-23 08:30,23,96.3,96.3,94.55,94.55,362
20090901|2009-07-23 09:00,23,94.7,95.9,94.7,95.25,135
20090901|2009-07-23 09:30,23,95.5,95.55,95.2,95.25,42
20090901|2009-07-23 10:00,23,95.45,95.7,95.1,95.45,50
20090901|2009-07-23 10:30,23,95.45,95.45,95.05,95.3,65
20090901|2009-07-23 11:00,23,95.45,95.65,95.05,95.65,43
20090901|2009-07-23 11:30,23,95.65,96,95.65,95.75,50
20090901|2009-07-23 12:00,23,95.85,96.05,95.25,96.05,129
20090901|2009-07-23 12:30,23,96.1,96.15,95.45,95.8,42
20090901|2009-07-24 07:00,24,95.25,95.25,93.95,94.4,125
20090901|2009-07-24 07:30,24,94.55,95.55,94.55,95.05,37
20090901|2009-07-24 08:00,24,95.05,95.5,95.05,95.15,21
20090901|2009-07-24 08:30,24,95.05,95.75,95.05,95.5,50
20090901|2009-07-24 09:00,24,95.7,95.8,95.4,95.75,45
20090901|2009-07-24 09:30,24,95.9,96.5,95.9,96.5,93
20090901|2009-07-24 10:00,24,96.5,96.75,96.25,96.5,60
20090901|2009-07-24 10:30,24,96.45,96.45,96.1,96.1,40
20090901|2009-07-24 11:00,24,96.1,96.25,95.95,95.95,49
20090901|2009-07-24 11:30,24,95.8,96.2,95.5,96.2,32
20090901|2009-07-24 12:00,24,96,96.55,95.9,96.45,44
20090901|2009-07-24 12:30,24,96.5,96.5,95.55,96.15,83
20090901|2009-07-24 13:00,24,96.4,96.4,96.4,96.4,1
20090901|2009-07-27 07:00,27,96.25,96.4,95.25,95.7,78
20090901|2009-07-27 07:30,27,95.6,95.7,95,95,69
20090901|2009-07-27 08:00,27,95.1,95.7,95.1,95.45,31
20090901|2009-07-27 08:30,27,95.8,96.05,95.8,96,17
20090901|2009-07-27 09:00,27,96.1,96.35,95.95,96.3,71
20090901|2009-07-27 09:30,27,96.35,96.35,96,96.35,33
20090901|2009-07-27 10:00,27,96.3,96.3,96.1,96.1,25
20090901|2009-07-27 10:30,27,96.35,96.35,96.3,96.3,17
20090901|2009-07-27 11:00,27,96.4,96.4,96.4,96.4,1
20090901|2009-07-27 11:30,27,96.3,96.35,96.15,96.15,15
20090901|2009-07-27 12:00,27,96.15,96.25,95.85,95.85,44
20090901|2009-07-27 12:30,27,95.85,96.25,95.8,96.15,40
20090901|2009-07-28 07:00,28,96.1,96.3,94.55,95.4,109
20090901|2009-07-28 07:30,28,94.9,95.9,94.55,94.75,49
20090901|2009-07-28 08:00,28,94.75,95.65,94.75,95.65,11
20090901|2009-07-28 08:30,28,95.4,95.65,95.05,95.55,45
20090901|2009-07-28 09:00,28,95.05,95.35,94.9,95.1,35
20090901|2009-07-28 09:30,28,95.05,95.45,94.95,95.25,29
20090901|2009-07-28 10:00,28,95.25,95.8,95.25,95.75,73
20090901|2009-07-28 10:30,28,95.3,95.6,95.3,95.6,8
20090901|2009-07-28 11:00,28,95.8,95.85,95.25,95.25,21
20090901|2009-07-28 11:30,28,95.15,95.45,95.1,95.1,27
20090901|2009-07-28 12:00,28,95.15,95.15,94.45,94.5,129
20090901|2009-07-28 12:30,28,94.55,94.95,94.5,94.95,66
20090901|2009-07-29 07:00,29,94.4,94.4,91.6,93.05,339
20090901|2009-07-29 07:30,29,92.7,93.3,92.7,92.7,46
20090901|2009-07-29 08:00,29,92.8,93,92.7,92.9,11
20090901|2009-07-29 08:30,29,92.75,92.75,91.9,92.1,112
20090901|2009-07-29 09:00,29,91.9,92.85,91.65,92.1,129
20090901|2009-07-29 09:30,29,92.1,92.65,92,92.6,125
20090901|2009-07-29 10:00,29,92.35,92.4,91.85,92.05,29
20090901|2009-07-29 10:30,29,92.25,92.4,91.95,91.95,47
20090901|2009-07-29 11:00,29,91.9,92.05,91.4,91.45,243
20090901|2009-07-29 11:30,29,91.5,91.95,91.4,91.8,60
20090901|2009-07-29 12:00,29,91.85,91.9,91.4,91.55,105
20090901|2009-07-29 12:30,29,91.55,91.65,91.35,91.65,103
20090901|2009-07-30 07:00,30,91.25,91.8,91.25,91.7,119
20090901|2009-07-30 07:30,30,91.65,91.9,91.65,91.9,7
20090901|2009-07-30 08:00,30,91.7,91.7,91.5,91.5,36
20090901|2009-07-30 08:30,30,91.55,93.4,91.55,93,227
20090901|2009-07-30 09:00,30,93,93.25,92.75,92.95,53
20090901|2009-07-30 09:30,30,93,93,92.75,92.75,36
20090901|2009-07-30 10:00,30,92.75,93.4,92.6,93.3,162
20090901|2009-07-30 10:30,30,93.05,93.25,92.65,93.25,58
20090901|2009-07-30 11:00,30,93.2,93.2,92.75,93.1,17
20090901|2009-07-30 11:30,30,93.1,93.4,93.1,93.4,70
20090901|2009-07-30 12:00,30,93.4,93.85,92.75,92.75,241
20090901|2009-07-30 12:30,30,92.75,92.9,92.65,92.7,113
20090901|2009-07-31 07:00,31,92.6,92.95,92.55,92.55,9
20090901|2009-07-31 07:30,31,92.7,92.75,92.7,92.75,86
20090901|2009-07-31 08:00,31,92.6,92.75,92.6,92.7,46
20090901|2009-07-31 08:30,31,92.7,92.75,92.5,92.6,138
20090901|2009-07-31 09:00,31,92.75,92.75,91.8,91.8,363
20090901|2009-07-31 09:30,31,91.8,92.55,91.8,92.15,52
20090901|2009-07-31 10:00,31,92.2,92.2,91.8,91.9,47
20090901|2009-07-31 10:30,31,92,92.2,92,92,27
20090901|2009-07-31 11:00,31,92.15,92.55,92.15,92.5,38
20090901|2009-07-31 11:30,31,92.4,92.5,92.05,92.1,27
20090901|2009-07-31 12:00,31,92.1,92.15,91.2,91.2,286
20090901|2009-07-31 12:30,31,91.25,92.1,91.2,91.25,127
20090901|2009-08-03 07:00,3,91.3,91.7,90.5,90.9,121
20090901|2009-08-03 07:30,3,90.55,90.8,90.55,90.75,133
20090901|2009-08-03 08:00,3,90.75,91.3,90.55,90.65,103
20090901|2009-08-03 08:30,3,90.65,91.15,90.5,90.65,50
20090901|2009-08-03 09:00,3,90.7,90.95,90.5,90.9,105
20090901|2009-08-03 09:30,3,91,91,90.45,90.5,60
20090901|2009-08-03 10:00,3,90.85,90.9,90.45,90.75,43
20090901|2009-08-03 10:30,3,90.5,90.9,90.5,90.65,52
20090901|2009-08-03 11:00,3,90.65,90.8,90.55,90.8,22
20090901|2009-08-03 11:30,3,90.7,90.85,90.55,90.7,25
20090901|2009-08-03 12:00,3,90.65,90.7,89.3,89.35,430
20090901|2009-08-03 12:30,3,89.4,90.9,89.4,90.75,83
20090901|2009-08-04 07:00,4,89.85,90.2,89.65,89.85,126
20090901|2009-08-04 07:30,4,89.9,90,89.7,90,90
20090901|2009-08-04 08:00,4,90.2,91.65,90.2,90.7,243
20090901|2009-08-04 08:30,4,90.8,91.55,90.7,91.3,108
20090901|2009-08-04 09:00,4,91.65,92.95,91.55,92.55,157
20090901|2009-08-04 09:30,4,92.65,92.65,92.1,92.25,66
20090901|2009-08-04 10:00,4,92.3,92.45,92.3,92.4,29
20090901|2009-08-04 10:30,4,92.45,92.45,92.3,92.45,29
20090901|2009-08-04 11:00,4,92.45,92.45,92.25,92.45,32
20090901|2009-08-04 11:30,4,92.7,92.95,92.65,92.85,43
20090901|2009-08-04 12:00,4,92.95,93,92.65,92.8,117
20090901|2009-08-04 12:30,4,92.5,96.3,92.35,94.1,220
20090901|2009-08-05 07:00,5,93,95.7,93,95.7,113
20090901|2009-08-05 07:30,5,95.55,95.55,94.15,94.4,127
20090901|2009-08-05 08:00,5,94.4,94.4,93.7,93.7,39
20090901|2009-08-05 08:30,5,93.8,93.85,93.15,93.15,40
20090901|2009-08-05 09:00,5,93.5,93.95,93.35,93.9,22
20090901|2009-08-05 09:30,5,94.3,94.95,94.25,94.85,80
20090901|2009-08-05 10:00,5,94.55,94.75,94.55,94.75,4
20090901|2009-08-05 10:30,5,94.75,94.9,94.65,94.9,9
20090901|2009-08-05 11:00,5,94.95,96.95,94.95,96.9,161
20090901|2009-08-05 11:30,5,96.9,97,96.15,96.55,125
20090901|2009-08-05 12:00,5,96.8,98.55,96.8,97.65,381
20090901|2009-08-05 12:30,5,97.65,98.45,97.3,97.3,171
20090901|2009-08-06 07:00,6,98,101,98,100,277
20090901|2009-08-06 07:30,6,99.6,99.7,99.5,99.6,27
20090901|2009-08-06 08:00,6,99.25,99.65,99.05,99.35,67
20090901|2009-08-06 08:30,6,99.35,99.75,98.8,98.8,47
20090901|2009-08-06 09:00,6,98.75,99.45,98.2,98.2,152
20090901|2009-08-06 09:30,6,98.2,98.8,98.1,98.6,58
20090901|2009-08-06 10:00,6,98.85,100.4,98.85,99.75,69
20090901|2009-08-06 10:30,6,99.5,100.25,99.5,99.65,48
20090901|2009-08-06 11:00,6,100.35,100.4,99.7,100.2,20
20090901|2009-08-06 11:30,6,99.75,99.9,98.85,99.1,47
20090901|2009-08-06 12:00,6,99.5,100.35,99.5,99.85,84
20090901|2009-08-06 12:30,6,99.95,100.15,99.75,100.15,45
20090901|2009-08-06 13:00,6,100.15,100.15,100.15,100.15,1
20090901|2009-08-07 07:00,7,100.1,101,98.75,100,156
20090901|2009-08-07 07:30,7,100,100,99.65,99.65,6
20090901|2009-08-07 08:00,7,100.3,100.7,100.3,100.65,63
20090901|2009-08-07 08:30,7,100.6,100.6,100.25,100.25,3
20090901|2009-08-07 09:00,7,100,100.75,99.85,100.75,40
20090901|2009-08-07 09:30,7,100.7,101,100.7,101,71
20090901|2009-08-07 10:00,7,101,102.5,100.85,101.35,297
20090901|2009-08-07 10:30,7,101.3,101.3,99.45,99.45,64
20090901|2009-08-07 11:00,7,99.85,101.05,99.85,100.6,32
20090901|2009-08-07 11:30,7,101,101.9,100.9,101.2,50
20090901|2009-08-07 12:00,7,101.5,102.6,101.5,101.9,124
20090901|2009-08-07 12:30,7,102,102,101.7,101.7,42
20090901|2009-08-10 07:00,10,101.2,103.65,101.2,103.35,188
20090901|2009-08-10 07:30,10,103.2,103.35,102.7,102.9,20
20090901|2009-08-10 08:00,10,102.9,103.1,102.8,103.1,10
20090901|2009-08-10 08:30,10,102.85,104.05,102.85,103.6,123
20090901|2009-08-10 09:00,10,103.55,104.05,102.75,102.75,173
20090901|2009-08-10 09:30,10,102.95,103.7,102.95,103.5,67
20090901|2009-08-10 10:00,10,103.5,104.95,103.5,104.4,251
20090901|2009-08-10 10:30,10,104.5,104.95,103.75,103.75,94
20090901|2009-08-10 11:00,10,104.25,104.9,104.25,104.25,50
20090901|2009-08-10 11:30,10,104.8,108,104.75,106.75,397
20090901|2009-08-10 12:00,10,106.8,107.25,106.5,106.8,206
20090901|2009-08-10 12:30,10,106.65,108,106.65,108,195
20090901|2009-08-11 07:00,11,106.8,108.25,106.8,107.95,302
20090901|2009-08-11 07:30,11,108.05,108.75,108.05,108.65,138
20090901|2009-08-11 08:00,11,108.3,108.75,108.3,108.75,37
20090901|2009-08-11 08:30,11,108.9,109.25,108.85,109.25,144
20090901|2009-08-11 09:00,11,109.25,109.75,109.1,109.75,230
20090901|2009-08-11 09:30,11,109.7,110.95,109.65,110.75,365
20090901|2009-08-11 10:00,11,110.9,111.6,109.4,109.4,477
20090901|2009-08-11 11:00,11,110.8,110.8,110.25,110.25,3
20090901|2009-08-11 11:30,11,110.25,111,110.25,110.55,40
20090901|2009-08-11 12:00,11,110.7,111.4,110.7,111.25,113
20090901|2009-08-11 12:30,11,110.9,110.9,110.1,110.7,136
20090901|2009-08-12 07:00,12,110.85,110.85,109.6,109.8,99
20090901|2009-08-12 07:30,12,109.8,109.8,106.75,107.6,285
20090901|2009-08-12 08:00,12,107.5,108.65,107.5,107.95,28
20090901|2009-08-12 08:30,12,108.15,108.7,108.15,108.7,55
20090901|2009-08-12 09:00,12,108.7,110.2,108.7,109.45,173
20090901|2009-08-12 09:30,12,110,111.9,110,111.3,248
20090901|2009-08-12 10:00,12,111.35,112.15,111.15,111.9,126
20090901|2009-08-12 10:30,12,111.85,111.95,110.5,111.55,100
20090901|2009-08-12 11:00,12,111.25,112.05,110.6,111.5,93
20090901|2009-08-12 11:30,12,111.45,112,111.4,111.45,51
20090901|2009-08-12 12:00,12,111.45,111.8,111.25,111.45,70
20090901|2009-08-12 12:30,12,111.25,111.3,109.8,109.95,110
20090901|2009-08-13 07:00,13,110.55,111.65,109.85,111,150
20090901|2009-08-13 07:30,13,111,111,110.55,110.55,20
20090901|2009-08-13 08:00,13,111,111.25,111,111.25,5
20090901|2009-08-13 08:30,13,111,111,109.45,109.45,69
20090901|2009-08-13 09:00,13,109.85,110,109.25,109.9,80
20090901|2009-08-13 09:30,13,109.7,110.15,109.65,110.15,91
20090901|2009-08-13 10:00,13,110.05,110.15,109.9,110.1,41
20090901|2009-08-13 10:30,13,110.15,110.25,109.95,110,57
20090901|2009-08-13 11:00,13,110.1,110.3,109.75,109.75,57
20090901|2009-08-13 11:30,13,109.65,109.65,108.35,109.05,216
20090901|2009-08-13 12:00,13,109,110.05,108.85,109.8,105
20090901|2009-08-13 12:30,13,109.7,109.8,108.5,108.5,50
20090901|2009-08-14 07:00,14,109.8,110.4,108.8,108.9,155
20090901|2009-08-14 07:30,14,109.55,109.55,109.1,109.3,7
20090901|2009-08-14 08:00,14,109.3,109.3,109,109.05,6
20090901|2009-08-14 08:30,14,109.05,109.3,108.65,108.65,31
20090901|2009-08-14 09:00,14,108.95,109.15,108.2,108.2,118
20090901|2009-08-14 09:30,14,108.2,108.25,106.25,106.6,163
20090901|2009-08-14 10:00,14,106.55,106.9,106.25,106.8,81
20090901|2009-08-14 10:30,14,106.75,108.3,106.7,108.25,87
20090901|2009-08-14 11:00,14,108.4,108.75,108.05,108.4,45
20090901|2009-08-14 11:30,14,108.55,108.75,108.1,108.3,28
20090901|2009-08-14 12:00,14,108.3,109.7,99.8,100.5,846
20090901|2009-08-14 12:30,14,100.4,102.05,100.4,101.5,232
20090901|2009-08-17 07:00,17,100.65,103,100.1,101.7,150
20090901|2009-08-17 07:30,17,101.7,102.6,101.7,102,48
20090901|2009-08-17 08:00,17,101.85,101.9,101.5,101.9,20
20090901|2009-08-17 08:30,17,101.9,101.9,101.2,101.2,51
20090901|2009-08-17 09:00,17,101.55,102.65,101.55,102.2,119
20090901|2009-08-17 09:30,17,102.2,102.2,101.1,101.25,87
20090901|2009-08-17 10:00,17,101.35,101.35,94.6,96,551
20090901|2009-08-17 10:30,17,96.5,97.15,96,96.85,288
20090901|2009-08-17 11:00,17,96.85,97,96.7,96.95,130
20090901|2009-08-17 11:30,17,96.9,96.95,96.4,96.7,146
20090901|2009-08-17 12:00,17,96.7,97.35,96.5,97.35,179
20090901|2009-08-17 12:30,17,97,98.3,97,97.55,87
20090901|2009-08-18 07:00,18,96.8,96.8,94.6,96.25,227
20090901|2009-08-18 07:30,18,96,96.05,95.5,96,19
20090901|2009-08-18 08:00,18,95.95,96.3,95.95,96.05,6
20090901|2009-08-18 08:30,18,96.3,96.5,95.8,95.8,23
20090901|2009-08-18 09:00,18,96.1,96.5,95.65,95.65,124
20090901|2009-08-18 09:30,18,95.65,96.05,95.3,95.45,49
20090901|2009-08-18 10:00,18,95.75,95.75,95.2,95.3,44
20090901|2009-08-18 10:30,18,95.3,95.6,95.1,95.5,26
20090901|2009-08-18 11:00,18,95.4,95.75,95.4,95.55,29
20090901|2009-08-18 11:30,18,95.75,95.75,95.5,95.6,26
20090901|2009-08-18 12:00,18,95.7,95.75,95.2,95.4,85
20090901|2009-08-18 12:30,18,95.55,95.55,95.2,95.25,65
20090901|2009-08-19 07:00,19,95,95.7,95,95,34
20090901|2009-08-19 07:30,19,95,95.1,94.2,94.2,61
20090901|2009-08-19 08:00,19,95,95,95,95,1
20090901|2009-08-19 08:30,19,94.5,94.8,94.5,94.8,31
20090901|2009-08-19 09:00,19,94.5,94.7,94.2,94.3,62
20090901|2009-08-19 10:00,19,94.6,94.75,94.6,94.75,18
20090901|2009-08-19 10:30,19,94.8,94.8,94.4,94.8,47
20090901|2009-08-19 11:00,19,94.75,94.8,94.65,94.65,25
20090901|2009-08-19 11:30,19,94.8,95.1,94.75,94.95,36
20090901|2009-08-19 12:00,19,94.75,95.65,94.6,95.4,72
20090901|2009-08-19 12:30,19,95.4,95.4,94.75,95.35,12
20090901|2009-08-20 07:00,20,94.5,98.2,94.5,97.55,80
20090901|2009-08-20 07:30,20,97.55,98.05,97.5,97.5,60
20090901|2009-08-20 08:00,20,97.45,97.5,97.1,97.15,55
20090901|2009-08-20 08:30,20,97.15,97.15,96.35,96.35,43
20090901|2009-08-20 09:00,20,96,96.2,95.7,96.1,46
20090901|2009-08-20 09:30,20,95.85,95.95,95.2,95.55,42
20090901|2009-08-20 10:00,20,95.35,95.55,95.3,95.3,27
20090901|2009-08-20 10:30,20,95.3,95.5,95.3,95.4,20
20090901|2009-08-20 11:00,20,95.35,95.7,95.35,95.7,6
20090901|2009-08-20 11:30,20,95.65,95.65,95.4,95.5,25
20090901|2009-08-20 12:00,20,95.5,95.5,95.2,95.2,67
20090901|2009-08-20 12:30,20,95.1,95.1,94.5,95,130
20090901|2009-08-21 07:00,21,94.5,97.25,94.5,97.25,38
20090901|2009-08-21 07:30,21,97.25,97.25,96.5,96.5,54
20090901|2009-08-21 08:00,21,96.85,97.25,96.8,97.15,33
20090901|2009-08-21 08:30,21,97.15,97.25,97.1,97.25,29
20090901|2009-08-21 09:00,21,97.25,97.25,95.35,95.35,70
20090901|2009-08-21 09:30,21,95.05,95.45,95,95.2,28
20090901|2009-08-21 10:00,21,95.25,95.4,95.25,95.4,16
20090901|2009-08-21 10:30,21,95.3,95.65,95.3,95.65,30
20090901|2009-08-21 11:00,21,95.55,95.55,95.5,95.5,7
20090901|2009-08-21 11:30,21,95.35,95.35,95.15,95.25,26
20090901|2009-08-21 12:00,21,95.1,95.35,95.05,95.35,112
20090901|2009-08-21 12:30,21,95.3,95.55,95.1,95.15,66
20090901|2009-08-24 07:00,24,95.15,105.3,94.6,104.25,117
20090901|2009-08-24 07:30,24,102,102,98.55,98.85,116
20090901|2009-08-24 08:00,24,98.85,99.2,98.85,99.2,19
20090901|2009-08-24 08:30,24,99.2,99.25,98.55,98.55,21
20090901|2009-08-24 09:00,24,98.05,98.15,94.45,96.5,54
20090901|2009-08-24 09:30,24,95.65,95.7,94,94.5,32
20090901|2009-08-24 10:00,24,94.9,96.3,94.85,96.3,24
20090901|2009-08-24 10:30,24,96,96.4,95.8,95.8,9
20090901|2009-08-24 11:00,24,95.8,95.8,95.5,95.5,9
20090901|2009-08-24 11:30,24,95.85,96.1,95.75,96.1,12
20090901|2009-08-24 12:00,24,95.5,95.5,95.1,95.1,50
20090901|2009-08-24 12:30,24,94.85,95.5,94.85,95.15,12
20090901|2009-08-25 07:00,25,96.15,96.25,95.8,96.25,8
20090901|2009-08-25 07:30,25,96,96.4,94.95,94.95,73
20090901|2009-08-25 08:00,25,94.9,94.9,94.55,94.55,16
20090901|2009-08-25 08:30,25,94.4,94.8,94.4,94.8,20
20090901|2009-08-25 09:00,25,95.7,95.75,95.2,95.2,9
20090901|2009-08-25 09:30,25,95.3,95.3,94.85,95.25,12
20090901|2009-08-25 10:00,25,94.6,95.05,94.6,95,21
20090901|2009-08-25 10:30,25,95.2,95.85,95,95.1,22
20090901|2009-08-25 11:00,25,95,95,95,95,1
20090901|2009-08-25 11:30,25,94.75,94.75,94.65,94.65,7
20090901|2009-08-25 12:00,25,94.6,94.6,93.2,93.75,175
20090901|2009-08-25 12:30,25,93.65,93.95,93.5,93.5,19
20090901|2009-08-26 07:00,26,93.15,93.5,92.5,93.5,47
20090901|2009-08-26 07:30,26,93.45,93.7,93.45,93.7,40
20090901|2009-08-26 08:00,26,94.25,94.25,93.95,93.95,29
20090901|2009-08-26 08:30,26,93.75,93.85,93.6,93.85,57
20090901|2009-08-26 09:00,26,93.6,93.6,92.1,92.35,38
20090901|2009-08-26 09:30,26,92.25,92.25,91.65,91.65,40
20090901|2009-08-26 10:00,26,91.65,92.35,91.65,92,14
20090901|2009-08-26 10:30,26,92.25,92.25,92.05,92.05,14
20090901|2009-08-26 11:00,26,92.2,92.25,92.15,92.15,13
20090901|2009-08-26 11:30,26,92.6,92.6,92.4,92.4,12
20090901|2009-08-26 12:00,26,92.3,92.3,92,92,67
20090901|2009-08-26 12:30,26,92.25,92.5,92.2,92.25,14
20090901|2009-08-27 07:00,27,92.55,92.55,91.9,91.9,14
20090901|2009-08-27 07:30,27,92.75,92.75,92.75,92.75,1
20090901|2009-08-27 08:00,27,92.25,92.25,92,92,27
20090901|2009-08-27 08:30,27,92,92.85,92,92.85,18
20090901|2009-08-27 09:00,27,92.6,92.6,92,92.4,20
20090901|2009-08-27 09:30,27,92.05,92.1,91.85,91.85,34
20090901|2009-08-27 10:00,27,91.95,91.95,91.9,91.9,10
20090901|2009-08-27 10:30,27,92.05,92.05,91.9,91.9,6
20090901|2009-08-27 11:00,27,91.8,91.9,91.05,91.05,45
20090901|2009-08-27 11:30,27,90.95,91.3,90.5,90.8,22
20090901|2009-08-27 12:00,27,90.75,91.3,90.75,91.3,34
20090901|2009-08-27 12:30,27,91.1,91.35,91,91,6
20090901|2009-08-27 13:00,27,91,91,91,91,1
20090901|2009-08-28 07:00,28,91.25,91.25,91.25,91.25,2
20090901|2009-08-28 07:30,28,91.25,91.25,91.25,91.25,10
20090901|2009-08-28 08:00,28,91.25,91.3,91.25,91.25,26
20090901|2009-08-28 09:00,28,90.65,90.65,90.05,90.05,67
20090901|2009-08-28 09:30,28,90.1,91,90.1,91,31
20090901|2009-08-28 10:00,28,90.8,90.85,90.45,90.45,14
20090901|2009-08-28 10:30,28,90.5,90.5,90.2,90.2,9
20090901|2009-08-28 11:00,28,90.45,90.55,90.4,90.4,6
20090901|2009-08-28 11:30,28,90.55,90.85,90.45,90.85,72
20090901|2009-08-28 12:00,28,90.95,90.95,90.55,90.7,12
20090901|2009-08-28 12:30,28,90.8,91,90.55,91,6
20090901|2009-08-31 07:00,31,90.65,90.65,90.65,90.65,1
20090901|2009-08-31 07:30,31,90.55,90.65,90.4,90.65,3
20090901|2009-08-31 08:00,31,90.25,90.25,90.15,90.15,3
20090901|2009-08-31 08:30,31,90.1,90.1,90,90,8
20090901|2009-08-31 09:00,31,90,90.1,90,90.1,17
20090901|2009-08-31 09:30,31,90.1,90.1,90.1,90.1,1
20090901|2009-08-31 10:00,31,89.55,90.35,89.55,90.35,5
20090901|2009-08-31 10:30,31,90.1,90.55,90.1,90.55,3
20090901|2009-08-31 11:00,31,90.05,90.1,90.05,90.1,3
20090901|2009-08-31 11:30,31,90.35,90.4,89.95,90,18
20090901|2009-08-31 12:00,31,90,90.5,90,90.5,11
20090901|2009-08-31 12:30,31,89.7,90.55,89.7,90.55,8
20090901|2009-09-01 07:00,1,90.05,90.05,90.05,90.05,2
20090901|2009-09-01 08:00,1,90.5,92.05,90.5,92.05,3
20090901|2009-09-01 08:30,1,92,92,92,92,5
20090901|2009-09-01 09:00,1,92.75,92.75,92.75,92.75,1
20090901|2009-09-01 11:00,1,93.2,93.2,93.2,93.2,6
20090901|2009-09-01 12:00,1,91,92.25,90.7,92.25,4
20090901|2009-09-02 08:00,2,92.35,92.35,92.35,92.35,3
20090901|2009-09-02 09:30,2,91.25,91.25,91.25,91.25,2
20090901|2009-09-02 10:00,2,92.55,92.55,92.2,92.2,3
20090901|2009-09-02 12:00,2,91.25,91.25,91.25,91.25,2
20090901|2009-09-03 07:00,3,89.6,89.6,89.6,89.6,1
20090901|2009-09-03 09:00,3,91.25,91.25,91.25,91.25,4
20090901|2009-09-03 11:30,3,90.25,90.25,90.25,90.25,3
20090901|2009-09-03 12:00,3,89.5,89.5,89.5,89.5,4
20090901|2009-09-03 12:30,3,89.5,89.5,89.5,89.5,2
20090901|2009-09-04 07:00,4,89.5,89.5,89.5,89.5,4
20090901|2009-09-04 09:00,4,90.25,90.25,90.25,90.25,2
20090901|2009-09-04 10:00,4,90.45,90.45,90.45,90.45,1
20090901|2009-09-04 12:30,4,90.5,90.5,90.5,90.5,1
20090901|2009-09-08 07:00,8,91.8,91.8,91.8,91.8,1
20090901|2009-09-08 12:30,8,90.25,90.25,90.25,90.25,1
20090901|2009-09-09 10:00,9,89.4,89.4,89.4,89.4,4
20090901|2009-09-09 11:30,9,88.5,88.5,88.5,88.5,2
20090901|2009-09-10 07:00,10,88.75,88.75,88.75,88.75,1
20090901|2009-09-10 10:00,10,89.5,89.5,89.5,89.5,1
20090901|2009-09-10 10:30,10,89.9,89.9,89.9,89.9,2
20091101|2008-05-05 12:30,5,142.55,142.55,142.55,142.55,0
20091101|2008-05-06 12:30,6,143.5,143.5,143.5,143.5,0
20091101|2008-05-07 12:30,7,144.05,144.05,144.05,144.05,0
20091101|2008-05-08 12:30,8,142.5,142.5,142.5,142.5,0
20091101|2008-05-09 12:30,9,143.1,143.1,143.1,143.1,0
20091101|2008-05-12 12:30,12,137.55,137.55,137.55,137.55,0
20091101|2008-05-13 12:30,13,134.85,134.85,134.85,134.85,0
20091101|2008-05-14 12:30,14,134.95,134.95,134.95,134.95,0
20091101|2008-05-15 14:00,15,133.5,133.5,133.5,133.5,0
20091101|2008-05-16 12:30,16,131.15,131.15,131.15,131.15,0
20091101|2008-05-19 12:30,19,131.2,131.2,131.2,131.2,0
20091101|2008-05-20 12:30,20,130,130,130,130,0
20091101|2008-05-21 12:30,21,129.65,129.65,129.65,129.65,0
20091101|2008-05-22 12:30,22,129.5,129.5,129.5,129.5,0
20091101|2008-05-23 12:30,23,130.5,130.5,130.5,130.5,0
20091101|2008-05-26 13:00,26,130.5,130.5,130.5,130.5,0
20091101|2008-05-27 12:30,27,129.4,129.4,129.4,129.4,0
20091101|2008-05-28 12:30,28,129.55,129.55,129.55,129.55,0
20091101|2008-05-29 12:30,29,129.25,129.25,129.25,129.25,0
20091101|2008-05-30 12:30,30,133.85,133.85,133.85,133.85,0
20091101|2008-06-02 12:30,2,134,134,134,134,0
20091101|2008-06-03 12:30,3,136.3,136.3,136.3,136.3,0
20091101|2008-06-04 12:30,4,136.05,136.05,136.05,136.05,0
20091101|2008-06-05 12:30,5,138.1,138.1,138.1,138.1,0
20091101|2008-06-06 12:30,6,140.6,140.6,140.6,140.6,0
20091101|2008-06-09 12:30,9,138.4,138.4,138.4,138.4,0
20091101|2008-06-10 13:00,10,140.2,140.2,140.2,140.2,0
20091101|2008-06-11 12:30,11,139.05,139.05,139.05,139.05,0
20091101|2008-06-12 12:30,12,138.5,138.5,138.5,138.5,0
20091101|2008-06-13 12:30,13,137.1,137.1,137.1,137.1,0
20091101|2008-06-16 12:30,16,136.8,136.8,136.8,136.8,0
20091101|2008-06-17 12:30,17,139.5,139.5,139.5,139.5,0
20091101|2008-06-18 12:30,18,136.9,136.9,136.9,136.9,0
20091101|2008-06-19 12:30,19,132.6,132.6,132.6,132.6,0
20091101|2008-06-20 12:30,20,137.1,137.1,137.1,137.1,0
20091101|2008-06-23 12:30,23,137.6,137.6,137.6,137.6,0
20091101|2008-06-24 12:30,24,137.75,137.75,137.75,137.75,0
20091101|2008-06-25 12:30,25,136.75,136.75,136.75,136.75,0
20091101|2008-06-26 13:00,26,137.25,137.25,137.25,137.25,0
20091101|2008-06-27 13:00,27,137.85,137.85,137.85,137.85,0
20091101|2008-06-30 12:30,30,145.1,145.1,145.1,145.1,0
20091101|2008-07-01 13:00,1,154.05,154.05,154.05,154.05,0
20091101|2008-07-02 13:00,2,150.95,150.95,150.95,150.95,0
20091101|2008-07-03 12:30,3,151.45,151.45,151.45,151.45,0
20091101|2008-07-04 12:30,4,151.45,151.45,151.45,151.45,0
20091101|2008-07-07 13:00,7,151.35,151.35,151.35,151.35,0
20091101|2008-07-08 13:00,8,147.55,147.55,147.55,147.55,0
20091101|2008-07-09 12:30,9,150.4,150.4,150.4,150.4,0
20091101|2008-07-10 12:30,10,150.35,150.35,150.35,150.35,0
20091101|2008-07-11 11:30,11,145,145,145,145,0
20091101|2008-07-11 16:30,11,144.4,144.4,144.4,144.4,0
20091101|2008-07-14 12:30,14,148.25,148.25,148.25,148.25,0
20091101|2008-07-15 12:30,15,145.15,145.15,145.15,145.15,0
20091101|2008-07-16 12:30,16,144.25,144.25,144.25,144.25,0
20091101|2008-07-17 12:30,17,145.65,145.65,145.65,145.65,0
20091101|2008-07-18 12:30,18,147.3,147.3,147.3,147.3,0
20091101|2008-07-21 12:30,21,148.45,148.45,148.45,148.45,0
20091101|2008-07-22 13:00,22,145.05,145.05,145.05,145.05,0
20091101|2008-07-23 12:30,23,143.9,143.9,143.9,143.9,0
20091101|2008-07-24 12:30,24,136.2,136.2,136.2,136.2,0
20091101|2008-07-25 12:30,25,134.4,134.4,134.4,134.4,0
20091101|2008-07-28 12:30,28,133.45,133.45,133.45,133.45,0
20091101|2008-07-29 12:30,29,131.4,131.4,131.4,131.4,0
20091101|2008-07-30 12:30,30,130.15,130.15,130.15,130.15,0
20091101|2008-07-31 12:30,31,129,129,129,129,0
20091101|2008-08-01 12:30,1,126,126,126,126,0
20091101|2008-08-04 12:30,4,122.9,122.9,122.9,122.9,0
20091101|2008-08-05 12:30,5,120.2,120.2,120.2,120.2,0
20091101|2008-08-06 12:30,6,121.05,121.05,121.05,121.05,0
20091101|2008-08-07 12:30,7,122.1,122.1,122.1,122.1,0
20091101|2008-08-08 12:30,8,121.05,121.05,121.05,121.05,0
20091101|2008-08-11 12:30,11,120.95,120.95,120.95,120.95,0
20091101|2008-08-12 12:30,12,123.55,123.55,123.55,123.55,0
20091101|2008-08-13 13:00,13,126.3,126.3,126.3,126.3,0
20091101|2008-08-14 12:30,14,127,127,127,127,0
20091101|2008-08-15 12:30,15,125.9,125.9,125.9,125.9,0
20091101|2008-08-18 12:30,18,128.3,128.3,128.3,128.3,0
20091101|2008-08-19 12:30,19,124.3,124.3,124.3,124.3,0
20091101|2008-08-20 12:30,20,125.6,125.6,125.6,125.6,0
20091101|2008-08-21 12:30,21,126.35,126.35,126.35,126.35,0
20091101|2008-08-22 12:30,22,126.8,126.8,126.8,126.8,0
20091101|2008-08-25 12:30,25,128.35,128.35,128.35,128.35,0
20091101|2008-08-26 12:30,26,128.35,128.35,128.35,128.35,0
20091101|2008-08-27 12:30,27,132.5,132.5,132.5,132.5,0
20091101|2008-08-28 12:30,28,131.65,131.65,131.65,131.65,0
20091101|2008-08-29 12:30,29,132.05,132.05,132.05,132.05,0
20091101|2008-09-02 12:30,2,126.15,126.15,126.15,126.15,0
20091101|2008-09-03 12:30,3,126.4,126.4,126.4,126.4,0
20091101|2008-09-04 12:30,4,128.6,128.6,128.6,128.6,0
20091101|2008-09-05 12:30,5,132.8,132.8,132.8,132.8,0
20091101|2008-09-08 12:30,8,122.8,122.8,122.8,122.8,0
20091101|2008-09-09 12:30,9,115.55,115.55,115.55,115.55,0
20091101|2008-09-10 11:00,10,117.25,117.25,117.25,117.25,0
20091101|2008-09-11 12:30,11,119.2,119.2,119.2,119.2,0
20091101|2008-09-12 12:30,12,118.35,118.35,118.35,118.35,0
20091101|2008-09-15 12:30,15,118.55,118.55,118.55,118.55,0
20091101|2008-09-16 12:30,16,114.6,114.6,114.6,114.6,0
20091101|2008-09-17 13:00,17,114.85,114.85,114.85,114.85,0
20091101|2008-09-18 12:30,18,112.8,112.8,112.8,112.8,0
20091101|2008-09-19 12:30,19,111,111,111,111,0
20091101|2008-09-22 06:00,22,112.15,112.15,112.15,112.15,0
20091101|2008-09-23 13:00,23,111.15,111.15,111.15,111.15,0
20091101|2008-09-24 07:30,24,111.15,111.15,111.15,111.15,0
20091101|2008-09-24 09:00,24,111.15,111.15,111.15,111.15,0
20091101|2008-09-24 09:30,24,111.15,111.15,111.15,111.15,0
20091101|2008-09-24 12:30,24,112,112,112,112,0
20091101|2008-09-24 13:30,24,112,112,112,112,0
20091101|2008-09-25 13:00,25,111.15,111.15,111.15,111.15,0
20091101|2008-09-26 12:30,26,110.2,110.2,110.2,110.2,0
20091101|2008-09-29 12:30,29,107.1,107.1,107.1,107.1,0
20091101|2008-09-30 12:30,30,110.2,110.2,110.2,110.2,0
20091101|2008-10-01 10:30,1,108.35,108.35,108.35,108.35,0
20091101|2008-10-02 12:30,2,102.8,102.8,102.8,102.8,0
20091101|2008-10-03 08:30,3,102.8,102.8,102.8,102.8,0
20091101|2008-10-06 11:30,6,102,102,102,102,0
20091101|2008-10-07 12:00,7,106.8,106.8,106.8,106.8,0
20091101|2008-10-08 10:30,8,103.15,103.15,103.15,103.15,0
20091101|2008-10-09 12:30,9,103.15,103.15,103.15,103.15,0
20091101|2008-10-10 13:00,10,96.75,96.75,96.75,96.75,0
20091101|2008-10-13 06:30,13,97.6,97.6,97.6,97.6,0
20091101|2008-10-14 12:30,14,101.55,101.55,101.55,101.55,0
20091101|2008-10-15 13:00,15,101.1,101.1,101.1,101.1,0
20091101|2008-10-16 12:30,16,101.8,101.8,101.8,101.8,0
20091101|2008-10-20 12:30,20,105.85,105.85,105.85,105.85,0
20091101|2008-10-21 12:30,21,104.95,104.95,104.95,104.95,0
20091101|2008-10-22 12:30,22,106.3,106.3,106.3,106.3,0
20091101|2008-10-23 12:30,23,105.25,105.25,105.25,105.25,0
20091101|2008-10-24 06:30,24,100,100,100,100,0
20091101|2008-10-27 12:30,27,101.15,101.15,101.15,101.15,0
20091101|2008-10-28 12:30,28,100.05,100.05,100.05,100.05,0
20091101|2008-10-29 12:30,29,98.95,98.95,98.95,98.95,0
20091101|2008-10-30 12:30,30,100.7,100.7,100.7,100.7,0
20091101|2008-10-31 08:30,31,98,98,98,98,0
20091101|2008-10-31 11:00,31,99.5,99.5,99.5,99.5,0
20091101|2008-11-17 11:30,17,98,98,98,98,16
20091101|2008-11-18 12:00,18,97,97,97,97,10
20091101|2008-11-18 15:00,18,97,97,97,97,10
20091101|2008-11-25 08:30,25,97.65,97.65,97.65,97.65,3
20091101|2008-11-28 10:00,28,97.65,97.65,97.65,97.65,3
20091101|2008-11-28 11:30,28,97,97,96,96,30
20091101|2009-02-02 11:00,2,87,87,87,87,20
20091101|2009-02-04 08:30,4,87,87,87,87,1
20091101|2009-02-09 13:00,9,84.9,84.9,84.9,84.9,5
20091101|2009-02-13 13:30,13,83.05,83.05,83.05,83.05,1
20091101|2009-02-19 07:00,19,78.5,78.5,78.5,78.5,4
20091101|2009-02-19 08:00,19,78.25,78.25,78.25,78.25,5
20091101|2009-02-19 09:00,19,78,78,78,78,5
20091101|2009-02-19 09:30,19,76.5,76.5,76.5,76.5,1
20091101|2009-02-19 12:00,19,77.8,77.8,77.8,77.8,9
20091101|2009-02-19 13:00,19,77.8,78.15,77.8,78.15,53
20091101|2009-02-19 14:00,19,78.4,78.4,78.4,78.4,1
20091101|2009-02-20 07:00,20,77.65,77.65,77.65,77.65,1
20091101|2009-02-20 09:00,20,77.45,77.45,77.45,77.45,7
20091101|2009-02-20 09:30,20,77.45,77.45,77.45,77.45,2
20091101|2009-02-20 10:00,20,77.45,77.45,77.45,77.45,12
20091101|2009-02-20 14:30,20,77,77,77,77,1
20091101|2009-02-23 11:00,23,77.25,77.25,77.25,77.25,1
20091101|2009-02-23 11:30,23,77.75,77.75,77.75,77.75,2
20091101|2009-02-23 12:00,23,78.15,78.15,78.15,78.15,2
20091101|2009-03-04 13:30,4,77.3,77.3,77.3,77.3,2
20091101|2009-03-05 11:30,5,78,82.75,78,82.75,21
20091101|2009-03-06 07:30,6,81,81,81,81,3
20091101|2009-03-06 09:00,6,80.25,80.25,80,80,12
20091101|2009-03-06 09:30,6,80,80,80,80,6
20091101|2009-03-06 11:30,6,79.75,79.75,79.75,79.75,1
20091101|2009-03-06 12:00,6,79.7,79.75,79.7,79.75,11
20091101|2009-03-06 13:00,6,79.6,80,79.6,80,10
20091101|2009-03-06 13:30,6,80,80,79.7,79.7,8
20091101|2009-03-09 10:30,9,79.95,79.95,79.95,79.95,5
20091101|2009-03-09 11:00,9,79.95,79.95,79.95,79.95,5
20091101|2009-03-09 12:00,9,80.4,80.5,80.4,80.5,12
20091101|2009-03-10 08:00,10,79.9,79.9,79.9,79.9,5
20091101|2009-03-10 08:30,10,79.9,79.9,79.9,79.9,2
20091101|2009-03-10 09:00,10,79.9,79.9,79.9,79.9,3
20091101|2009-03-10 09:30,10,79.7,79.7,79.7,79.7,1
20091101|2009-03-10 10:00,10,79.7,79.7,79,79,14
20091101|2009-03-10 10:30,10,79.5,79.5,79.5,79.5,6
20091101|2009-03-10 11:00,10,79.5,79.5,79.5,79.5,3
20091101|2009-03-10 12:00,10,79.1,79.1,79.1,79.1,3
20091101|2009-03-10 12:30,10,79.2,79.2,79.2,79.2,1
20091101|2009-03-11 12:00,11,79.8,79.8,79.8,79.8,1
20091101|2009-03-12 08:00,12,80,80,80,80,7
20091101|2009-03-12 09:00,12,79.65,79.65,79.65,79.65,6
20091101|2009-03-12 09:30,12,79.65,79.65,79.65,79.65,4
20091101|2009-03-12 12:00,12,80,80,80,80,4
20091101|2009-03-13 09:00,13,80.5,80.5,80.5,80.5,5
20091101|2009-03-13 10:30,13,81,81,81,81,2
20091101|2009-03-13 11:00,13,81,81,80.6,80.6,8
20091101|2009-03-13 11:30,13,81,81,81,81,10
20091101|2009-03-20 12:30,20,80.35,80.35,80.35,80.35,1
20091101|2009-03-23 10:00,23,80.8,80.8,80.75,80.75,4
20091101|2009-03-23 10:30,23,80.7,80.7,80.7,80.7,1
20091101|2009-03-23 11:00,23,81,81,81,81,1
20091101|2009-03-23 12:00,23,81.15,81.7,81.05,81.7,6
20091101|2009-03-23 12:30,23,81.5,81.5,81.5,81.5,1
20091101|2009-03-24 10:00,24,82.8,83.6,82.8,83.3,10
20091101|2009-03-24 10:30,24,83.6,83.6,83.6,83.6,3
20091101|2009-03-24 12:00,24,83.55,85.25,83.45,84.8,19
20091101|2009-03-24 12:30,24,85,85,84.6,84.75,14
20091101|2009-03-24 13:00,24,84.75,84.75,84.75,84.75,2
20091101|2009-03-24 13:30,24,85.15,85.15,85.15,85.15,1
20091101|2009-03-25 10:00,25,85.45,85.45,85.45,85.45,1
20091101|2009-03-25 10:30,25,85.25,85.25,85.25,85.25,2
20091101|2009-03-25 11:00,25,85.25,85.5,85.25,85.5,8
20091101|2009-03-25 11:30,25,85.45,85.45,85.45,85.45,5
20091101|2009-03-25 12:00,25,85.7,85.7,85.7,85.7,1
20091101|2009-03-26 10:30,26,84.8,84.8,84.75,84.75,3
20091101|2009-03-26 12:00,26,85.3,85.35,85.3,85.35,14
20091101|2009-03-30 12:30,30,84.95,84.95,84.95,84.95,2
20091101|2009-03-31 09:00,31,84.6,84.6,84.6,84.6,1
20091101|2009-03-31 11:00,31,85.35,85.35,85.35,85.35,1
20091101|2009-04-01 10:00,1,84.25,84.25,84,84,7
20091101|2009-04-01 10:30,1,83,83,83,83,101
20091101|2009-04-01 11:00,1,83,83,83,83,1
20091101|2009-04-02 07:00,2,84.5,84.5,83,83,3
20091101|2009-04-02 07:30,2,84.35,84.35,84.35,84.35,1
20091101|2009-04-02 10:30,2,84.1,84.1,84.1,84.1,1
20091101|2009-04-02 11:30,2,84,84,84,84,2
20091101|2009-04-03 12:00,3,84.65,84.65,84.65,84.65,1
20091101|2009-04-03 12:30,3,84.9,84.9,84.6,84.6,11
20091101|2009-04-06 09:30,6,84.85,84.85,84.75,84.75,9
20091101|2009-04-06 12:30,6,85.7,85.7,85.7,85.7,1
20091101|2009-04-07 11:00,7,86.7,86.7,86.7,86.7,1
20091101|2009-04-07 11:30,7,86.55,86.55,86.55,86.55,4
20091101|2009-04-08 12:30,8,89.2,89.35,89.2,89.35,5
20091101|2009-04-09 07:00,9,89,89,89,89,2
20091101|2009-04-09 09:30,9,90.9,90.9,90.85,90.85,8
20091101|2009-04-09 10:00,9,91.05,91.15,90.75,91,20
20091101|2009-04-09 10:30,9,91,91,91,91,16
20091101|2009-04-09 11:00,9,91,91.2,91,91.2,21
20091101|2009-04-09 11:30,9,91.25,91.35,91.25,91.35,7
20091101|2009-04-09 12:00,9,91.35,91.35,91.35,91.35,8
20091101|2009-04-13 07:00,13,91.5,91.5,91.5,91.5,1
20091101|2009-04-13 08:30,13,91.75,91.75,91.5,91.5,2
20091101|2009-04-13 09:30,13,92,92.25,92,92.25,2
20091101|2009-04-13 10:00,13,92.4,92.4,92.4,92.4,1
20091101|2009-04-13 11:00,13,92.4,92.4,92.4,92.4,8
20091101|2009-04-13 12:00,13,92.4,92.5,92.4,92.5,13
20091101|2009-04-13 12:30,13,92.75,92.9,92.75,92.9,2
20091101|2009-04-14 08:30,14,92.15,92.4,92.1,92.4,15
20091101|2009-04-14 09:00,14,92.4,92.4,92.4,92.4,5
20091101|2009-04-14 09:30,14,93,93.1,93,93.1,2
20091101|2009-04-14 10:00,14,93.25,93.5,93.25,93.5,2
20091101|2009-04-14 10:30,14,93.75,94,93.75,94,4
20091101|2009-04-14 11:00,14,94,94.25,94,94.25,20
20091101|2009-04-14 11:30,14,94.5,94.85,94.5,94.85,15
20091101|2009-04-14 12:00,14,95,95,93.75,93.75,5
20091101|2009-04-15 07:30,15,93.25,93.25,92.5,92.5,2
20091101|2009-04-15 09:30,15,91.95,91.95,91.95,91.95,2
20091101|2009-04-15 12:00,15,92.25,92.25,92.25,92.25,6
20091101|2009-04-16 09:00,16,91.85,91.9,91.85,91.9,8
20091101|2009-04-16 10:30,16,92.8,92.8,92.8,92.8,1
20091101|2009-04-16 12:00,16,92.85,93,92.85,93,3
20091101|2009-04-16 12:30,16,92.7,92.7,92.7,92.7,3
20091101|2009-04-17 09:30,17,94.25,94.25,94.25,94.25,2
20091101|2009-04-17 12:00,17,94.6,94.6,94.6,94.6,7
20091101|2009-04-17 12:30,17,94.6,94.6,94.6,94.6,1
20091101|2009-04-20 12:30,20,92,92,92,92,1
20091101|2009-04-21 07:30,21,91.5,91.5,91.5,91.5,3
20091101|2009-04-21 09:00,21,91.25,91.25,90.25,90.25,17
20091101|2009-04-21 09:30,21,90.25,90.25,90.25,90.25,2
20091101|2009-04-21 10:30,21,90.5,90.5,90.5,90.5,3
20091101|2009-04-21 12:00,21,90.5,90.5,90.5,90.5,4
20091101|2009-04-21 12:30,21,90.55,90.6,90.45,90.45,16
20091101|2009-04-22 07:30,22,90,90,89.25,89.25,17
20091101|2009-04-22 10:30,22,89.85,89.85,89.85,89.85,1
20091101|2009-04-22 11:00,22,89.75,89.85,89.75,89.75,46
20091101|2009-04-22 12:30,22,89.8,89.9,89.8,89.9,11
20091101|2009-04-23 07:00,23,91.25,91.25,91.25,91.25,2
20091101|2009-04-23 07:30,23,91,91,91,91,1
20091101|2009-04-23 08:00,23,90.6,90.6,90.6,90.6,1
20091101|2009-04-23 08:30,23,90.25,90.5,90.25,90.5,3
20091101|2009-04-23 09:00,23,90.5,90.5,90.5,90.5,1
20091101|2009-04-23 12:00,23,91,91,91,91,1
20091101|2009-04-24 08:30,24,91.4,91.4,91.4,91.4,1
20091101|2009-04-24 09:00,24,91.9,91.9,91.9,91.9,1
20091101|2009-04-24 09:30,24,92.2,92.2,92.2,92.2,1
20091101|2009-04-27 10:30,27,92,92,92,92,5
20091101|2009-04-27 12:00,27,90.35,90.8,90,90.7,9
20091101|2009-04-27 12:30,27,90.7,90.7,90.7,90.7,1
20091101|2009-04-28 08:30,28,90.7,90.7,90.6,90.6,60
20091101|2009-04-28 09:00,28,90.7,90.7,90.7,90.7,26
20091101|2009-04-28 09:30,28,90.5,90.5,89.7,89.7,32
20091101|2009-04-28 10:00,28,90,90,87,87.7,37
20091101|2009-04-28 12:30,28,89.2,89.2,89.2,89.2,1
20091101|2009-04-29 10:00,29,89.6,89.6,89.6,89.6,1
20091101|2009-04-29 12:00,29,90,90.2,90,90.2,4
20091101|2009-04-29 12:30,29,90.2,90.2,90.2,90.2,1
20091101|2009-04-30 09:30,30,89.5,89.5,89.5,89.5,2
20091101|2009-04-30 10:30,30,89.5,89.5,89.5,89.5,1
20091101|2009-04-30 11:00,30,90.75,90.75,90.75,90.75,2
20091101|2009-04-30 12:30,30,90.25,90.7,90.25,90.7,3
20091101|2009-05-01 09:30,1,91.25,91.25,91.25,91.25,1
20091101|2009-05-01 12:30,1,90.9,91.1,90.9,91.1,2
20091101|2009-05-04 07:00,4,93.25,93.25,93.25,93.25,1
20091101|2009-05-04 07:30,4,93.25,93.25,93.25,93.25,3
20091101|2009-05-04 09:00,4,93.75,93.75,93.75,93.75,2
20091101|2009-05-04 09:30,4,94.45,94.45,94.45,94.45,1
20091101|2009-05-04 10:30,4,93.9,93.9,93.75,93.75,7
20091101|2009-05-04 11:00,4,94.6,94.6,94.25,94.25,2
20091101|2009-05-04 12:00,4,95,95,95,95,4
20091101|2009-05-05 09:00,5,95.6,95.6,95.6,95.6,1
20091101|2009-05-05 11:30,5,96.55,96.55,96.55,96.55,1
20091101|2009-05-05 12:30,5,96.1,96.1,96.1,96.1,1
20091101|2009-05-06 12:00,6,95.6,95.6,95.6,95.6,2
20091101|2009-05-06 12:30,6,95.2,95.2,95.15,95.15,2
20091101|2009-05-07 12:00,7,96.4,96.4,96.4,96.4,2
20091101|2009-05-07 12:30,7,96.05,96.05,96.05,96.05,2
20091101|2009-05-08 12:30,8,96.2,96.2,96.2,96.2,3
20091101|2009-05-11 09:00,11,98.65,98.65,98.65,98.65,1
20091101|2009-05-11 12:00,11,98.2,98.2,98.2,98.2,1
20091101|2009-05-11 12:30,11,97.55,97.55,97.55,97.55,2
20091101|2009-05-12 08:00,12,99.05,99.1,99.05,99.1,2
20091101|2009-05-12 09:00,12,99.95,100.9,99.8,99.8,7
20091101|2009-05-12 09:30,12,99.5,99.5,99.3,99.3,3
20091101|2009-05-12 10:30,12,99.05,99.05,98.95,98.95,3
20091101|2009-05-12 11:00,12,98.75,98.75,98.75,98.75,1
20091101|2009-05-12 11:30,12,98.7,98.7,98.7,98.7,1
20091101|2009-05-12 12:00,12,98.95,98.95,98.95,98.95,2
20091101|2009-05-12 12:30,12,99,99,99,99,2
20091101|2009-05-13 07:30,13,98,98,98,98,1
20091101|2009-05-13 08:00,13,97,97,97,97,1
20091101|2009-05-13 09:30,13,98.1,98.5,98.1,98.5,3
20091101|2009-05-13 12:30,13,98.15,98.15,98.15,98.15,2
20091101|2009-05-14 07:30,14,97,97,97,97,6
20091101|2009-05-14 08:30,14,97.2,97.2,97.2,97.2,2
20091101|2009-05-14 09:00,14,97.2,97.25,97.2,97.25,2
20091101|2009-05-14 10:30,14,97.85,97.85,97.85,97.85,2
20091101|2009-05-14 11:30,14,98.4,98.4,98.4,98.4,2
20091101|2009-05-14 12:00,14,98.8,99.25,98.8,98.9,13
20091101|2009-05-14 12:30,14,98.9,99.2,98.8,98.8,12
20091101|2009-05-15 09:30,15,98.4,98.4,98.4,98.4,1
20091101|2009-05-15 10:30,15,98.55,98.55,98.55,98.55,2
20091101|2009-05-15 11:30,15,98.75,98.75,98.75,98.75,2
20091101|2009-05-15 12:00,15,99,99,99,99,1
20091101|2009-05-18 07:00,18,94.9,94.9,94.9,94.9,1
20091101|2009-05-18 09:00,18,96,96,96,96,1
20091101|2009-05-18 10:00,18,97.5,97.5,97.5,97.5,1
20091101|2009-05-18 10:30,18,98.3,98.3,96.9,96.9,2
20091101|2009-05-18 11:30,18,98.15,98.15,98.15,98.15,2
20091101|2009-05-18 12:00,18,98.85,98.85,98.5,98.5,3
20091101|2009-05-18 12:30,18,97.5,97.5,97.5,97.5,1
20091101|2009-05-19 07:00,19,98,98.65,98,98.65,3
20091101|2009-05-19 08:00,19,97,97,97,97,1
20091101|2009-05-19 10:00,19,97.3,97.3,97.3,97.3,5
20091101|2009-05-19 10:30,19,97.65,97.65,97.65,97.65,1
20091101|2009-05-19 12:00,19,97.5,97.5,97.5,97.5,4
20091101|2009-05-20 07:30,20,97.45,97.45,97.45,97.45,2
20091101|2009-05-20 08:00,20,96.85,96.85,95.25,95.75,26
20091101|2009-05-20 12:00,20,96.75,96.75,96.3,96.3,9
20091101|2009-05-21 09:00,21,95.05,95.2,94.9,94.9,27
20091101|2009-05-21 09:30,21,95.3,95.3,94.9,94.9,3
20091101|2009-05-21 12:00,21,96.15,96.15,96.15,96.15,1
20091101|2009-05-21 12:30,21,96.1,96.1,96.1,96.1,1
20091101|2009-05-22 07:00,22,95.65,96.1,95.65,96.1,6
20091101|2009-05-22 08:00,22,98,98,98,98,1
20091101|2009-05-22 08:30,22,98,98,98,98,3
20091101|2009-05-22 09:00,22,98,98.4,97.7,98.3,22
20091101|2009-05-22 10:30,22,98.25,98.25,98.25,98.25,1
20091101|2009-05-22 12:00,22,98.15,98.15,98,98,6
20091101|2009-05-22 12:30,22,97.6,97.8,97.6,97.8,4
20091101|2009-05-26 07:30,26,97.6,97.6,97.6,97.6,3
20091101|2009-05-26 08:00,26,97.15,97.15,97.15,97.15,3
20091101|2009-05-26 08:30,26,96.85,97.15,96.85,97,4
20091101|2009-05-26 09:00,26,97.5,97.5,97.5,97.5,2
20091101|2009-05-26 09:30,26,98.25,98.6,98.25,98.45,8
20091101|2009-05-26 10:00,26,98.25,98.45,98.25,98.45,8
20091101|2009-05-26 10:30,26,98.2,98.35,98.2,98.35,10
20091101|2009-05-26 11:00,26,98.4,98.4,98.2,98.2,8
20091101|2009-05-26 11:30,26,98.5,98.5,98.5,98.5,5
20091101|2009-05-26 12:00,26,98.5,98.55,98.5,98.55,10
20091101|2009-05-26 12:30,26,98.6,98.6,98.25,98.25,3
20091101|2009-05-27 07:00,27,98.6,99.15,98.6,99.15,9
20091101|2009-05-27 07:30,27,99.15,99.15,99.15,99.15,1
20091101|2009-05-27 12:00,27,100,100.15,100,100.15,3
20091101|2009-05-27 12:30,27,99.9,100,99.9,100,2
20091101|2009-05-28 09:30,28,100.75,100.75,100.75,100.75,1
20091101|2009-05-28 11:30,28,100.8,100.8,100.8,100.8,20
20091101|2009-05-28 12:00,28,101,101,101,101,7
20091101|2009-05-28 12:30,28,101,101,101,101,1
20091101|2009-05-29 07:00,29,103,103.65,102.9,102.9,13
20091101|2009-05-29 08:00,29,103,103,103,103,2
20091101|2009-05-29 09:30,29,103.05,103.05,102.85,102.9,4
20091101|2009-05-29 10:00,29,102.3,102.3,102.2,102.2,21
20091101|2009-05-29 11:30,29,100.9,100.9,100.9,100.9,1
20091101|2009-05-29 12:00,29,100.2,100.2,100.2,100.2,8
20091101|2009-06-01 09:00,1,101.25,101.25,101.25,101.25,1
20091101|2009-06-01 10:30,1,101.5,101.5,100.7,100.7,5
20091101|2009-06-01 11:00,1,100.5,100.5,100.35,100.35,29
20091101|2009-06-01 11:30,1,100.2,100.2,99.8,99.8,2
20091101|2009-06-01 12:00,1,100.2,100.4,100.2,100.4,5
20091101|2009-06-01 12:30,1,100.85,100.85,100.85,100.85,5
20091101|2009-06-02 07:30,2,98.25,98.25,97.75,97.75,4
20091101|2009-06-02 08:30,2,98.85,98.85,98.85,98.85,1
20091101|2009-06-02 09:00,2,99.9,100,99.9,100,4
20091101|2009-06-02 09:30,2,100.05,100.05,99.5,100.05,5
20091101|2009-06-02 11:00,2,99.65,99.65,99.5,99.55,4
20091101|2009-06-02 11:30,2,98.85,98.85,98.85,98.85,2
20091101|2009-06-02 12:00,2,99.75,99.8,99.5,99.7,12
20091101|2009-06-02 12:30,2,99.8,100,99.8,100,5
20091101|2009-06-03 09:00,3,99.3,99.3,99.3,99.3,3
20091101|2009-06-03 09:30,3,99,99,99,99,2
20091101|2009-06-03 10:00,3,98.95,98.95,98.95,98.95,1
20091101|2009-06-03 10:30,3,99.05,99.15,99.05,99.15,2
20091101|2009-06-03 12:00,3,98.9,99,98.8,98.8,15
20091101|2009-06-03 12:30,3,98.9,98.9,98.9,98.9,1
20091101|2009-06-04 07:00,4,98.5,98.5,98,98,5
20091101|2009-06-04 07:30,4,97.5,97.5,97,97,25
20091101|2009-06-04 08:30,4,97.5,97.5,97.5,97.5,1
20091101|2009-06-04 09:00,4,98,98,98,98,1
20091101|2009-06-04 09:30,4,98.3,98.3,97.95,97.95,8
20091101|2009-06-04 10:30,4,97.9,97.9,97.9,97.9,1
20091101|2009-06-04 11:00,4,97.3,97.3,97.3,97.3,4
20091101|2009-06-04 11:30,4,97.3,97.3,97.3,97.3,3
20091101|2009-06-04 12:00,4,97.7,97.7,97.3,97.3,7
20091101|2009-06-05 08:00,5,97.5,97.5,97.5,97.5,1
20091101|2009-06-05 09:30,5,96.8,96.8,96.8,96.8,1
20091101|2009-06-05 10:00,5,95.85,95.85,95.85,95.85,4
20091101|2009-06-05 12:00,5,96.9,96.9,96.9,96.9,1
20091101|2009-06-08 07:00,8,95.7,95.7,94.55,94.55,26
20091101|2009-06-08 09:30,8,95.25,95.25,95.25,95.25,1
20091101|2009-06-08 11:00,8,94.65,94.65,94.65,94.65,1
20091101|2009-06-08 11:30,8,94.15,94.15,94.15,94.15,6
20091101|2009-06-08 12:00,8,94.15,94.45,94.15,94.45,4
20091101|2009-06-08 12:30,8,93.75,93.75,93.75,93.75,2
20091101|2009-06-09 07:30,9,94.3,94.3,94.3,94.3,5
20091101|2009-06-09 08:00,9,94.7,94.7,94.7,94.7,4
20091101|2009-06-09 08:30,9,94.6,94.7,94.6,94.7,25
20091101|2009-06-09 09:00,9,94.45,94.45,94.45,94.45,1
20091101|2009-06-09 09:30,9,93.25,93.25,92.9,92.9,2
20091101|2009-06-09 10:00,9,92.85,92.85,92.05,92.15,4
20091101|2009-06-09 10:30,9,92.3,92.3,92.3,92.3,5
20091101|2009-06-09 11:00,9,92.5,92.5,92.5,92.5,2
20091101|2009-06-09 11:30,9,92.5,92.5,92.5,92.5,19
20091101|2009-06-09 12:00,9,92.5,92.8,92.5,92.8,15
20091101|2009-06-09 12:30,9,92.5,92.65,92.4,92.65,13
20091101|2009-06-10 07:30,10,92.5,92.5,92.5,92.5,1
20091101|2009-06-10 08:30,10,92.45,92.45,92.45,92.45,1
20091101|2009-06-10 09:00,10,91.6,91.6,91.6,91.6,6
20091101|2009-06-10 10:00,10,91.75,91.75,91.75,91.75,1
20091101|2009-06-10 11:00,10,91.6,91.6,91.55,91.55,11
20091101|2009-06-10 12:00,10,91.45,91.45,91.3,91.3,5
20091101|2009-06-10 12:30,10,91.6,91.6,91.6,91.6,1
20091101|2009-06-11 07:00,11,91.4,91.4,91.4,91.4,2
20091101|2009-06-11 08:30,11,91.2,91.2,91.2,91.2,2
20091101|2009-06-11 09:00,11,91,91,91,91,10
20091101|2009-06-11 09:30,11,90.7,90.7,90.7,90.7,13
20091101|2009-06-11 10:00,11,90.55,90.55,90.55,90.55,2
20091101|2009-06-11 11:00,11,90.6,90.6,90.6,90.6,8
20091101|2009-06-11 11:30,11,90.6,90.6,90.15,90.15,29
20091101|2009-06-11 12:00,11,90.55,91,90.55,91,9
20091101|2009-06-12 08:00,12,90.25,90.25,90,90,5
20091101|2009-06-12 08:30,12,90.2,90.2,90.2,90.2,1
20091101|2009-06-12 09:00,12,89.8,89.8,89.8,89.8,3
20091101|2009-06-12 09:30,12,89.85,89.85,89.7,89.7,2
20091101|2009-06-12 10:00,12,89.65,89.7,89.65,89.7,9
20091101|2009-06-12 10:30,12,89.95,89.95,89.5,89.5,8
20091101|2009-06-12 11:00,12,89.4,89.4,89.2,89.2,11
20091101|2009-06-12 11:30,12,89.05,89.05,89,89,8
20091101|2009-06-12 12:00,12,89.2,89.35,88.75,88.75,14
20091101|2009-06-12 12:30,12,88.95,88.95,87.75,87.75,41
20091101|2009-06-15 07:00,15,87.5,87.5,87.5,87.5,3
20091101|2009-06-15 07:30,15,87.15,87.15,87.15,87.15,5
20091101|2009-06-15 08:00,15,86.55,86.55,86.5,86.5,2
20091101|2009-06-15 09:00,15,86.3,86.5,85.6,85.6,11
20091101|2009-06-15 09:30,15,85,85.1,83.95,83.95,24
20091101|2009-06-15 10:00,15,84.1,84.1,83.9,84,8
20091101|2009-06-15 10:30,15,83.95,83.95,83.95,83.95,1
20091101|2009-06-15 11:00,15,84.2,84.2,84.05,84.05,4
20091101|2009-06-15 11:30,15,85.55,85.55,84.65,84.65,5
20091101|2009-06-15 12:00,15,85,85,84.6,84.6,3
20091101|2009-06-15 12:30,15,84.75,84.75,84.25,84.25,5
20091101|2009-06-16 07:00,16,83.65,83.65,83.5,83.5,4
20091101|2009-06-16 07:30,16,84.85,85.35,84.85,85.35,2
20091101|2009-06-16 08:30,16,84.75,85.45,84.75,85.45,5
20091101|2009-06-16 09:00,16,85.4,85.4,85.35,85.35,4
20091101|2009-06-16 09:30,16,85.3,85.5,85.3,85.5,3
20091101|2009-06-16 10:00,16,85.1,85.1,84.9,84.9,25
20091101|2009-06-16 10:30,16,84.45,84.45,84.45,84.45,50
20091101|2009-06-16 11:00,16,84.25,84.25,84.2,84.25,10
20091101|2009-06-16 11:30,16,84.3,84.3,84.25,84.25,7
20091101|2009-06-16 12:30,16,84.25,84.25,84.05,84.05,2
20091101|2009-06-17 07:00,17,84.25,84.25,83.75,83.75,19
20091101|2009-06-17 08:00,17,83.9,84,83.5,83.5,15
20091101|2009-06-17 09:00,17,84,84.25,84,84.15,31
20091101|2009-06-17 09:30,17,84.2,84.2,84.1,84.1,20
20091101|2009-06-17 10:00,17,84.15,84.15,84,84,9
20091101|2009-06-17 10:30,17,84,84,83.65,83.65,7
20091101|2009-06-17 11:00,17,83.3,83.3,83.25,83.25,5
20091101|2009-06-17 11:30,17,83.05,83.05,83,83,15
20091101|2009-06-17 12:00,17,83.1,83.1,83.05,83.05,6
20091101|2009-06-18 07:00,18,83.75,84.35,83.75,84.35,10
20091101|2009-06-18 07:30,18,84,84,83.65,83.65,11
20091101|2009-06-18 08:00,18,84.2,84.3,84.1,84.25,11
20091101|2009-06-18 08:30,18,84.5,84.5,84.25,84.25,11
20091101|2009-06-18 09:00,18,83.8,83.8,83.75,83.75,6
20091101|2009-06-18 09:30,18,83.35,83.35,83,83.05,19
20091101|2009-06-18 10:00,18,83.05,83.6,83.05,83.5,113
20091101|2009-06-18 10:30,18,83.55,84.55,83.5,84.5,122
20091101|2009-06-18 11:00,18,84.55,84.55,84.5,84.5,69
20091101|2009-06-18 11:30,18,84.7,84.7,84.7,84.7,1
20091101|2009-06-18 12:00,18,84.5,84.5,84.5,84.5,18
20091101|2009-06-18 12:30,18,84.5,85.1,84.5,85.1,27
20091101|2009-06-19 07:30,19,85.25,85.4,85.25,85.4,4
20091101|2009-06-19 08:00,19,85.35,85.35,85.35,85.35,1
20091101|2009-06-19 08:30,19,85.45,85.45,85.45,85.45,2
20091101|2009-06-19 09:00,19,84.6,84.6,84.55,84.6,14
20091101|2009-06-19 10:00,19,84.15,84.15,84.15,84.15,1
20091101|2009-06-19 11:00,19,84.45,84.45,84.2,84.2,7
20091101|2009-06-19 11:30,19,84.15,84.15,84.1,84.15,10
20091101|2009-06-19 12:00,19,83.5,83.75,83.5,83.75,2
20091101|2009-06-19 12:30,19,83.7,83.7,83.35,83.35,17
20091101|2009-06-22 07:30,22,83.7,83.7,83.7,83.7,1
20091101|2009-06-22 08:00,22,83.7,83.7,83.6,83.6,14
20091101|2009-06-22 09:00,22,83.7,83.7,83.7,83.7,2
20091101|2009-06-22 09:30,22,83.4,83.5,83.4,83.5,4
20091101|2009-06-22 10:00,22,83.2,83.2,83.2,83.2,1
20091101|2009-06-22 10:30,22,83,83,82.75,83,15
20091101|2009-06-22 11:00,22,83,83.25,82.85,82.85,23
20091101|2009-06-22 12:00,22,82,82,81.4,81.65,17
20091101|2009-06-22 12:30,22,82,82,81.65,81.75,17
20091101|2009-06-23 07:00,23,81.4,81.4,80.95,80.95,16
20091101|2009-06-23 07:30,23,81.2,81.2,81.2,81.2,2
20091101|2009-06-23 08:00,23,81,81,80.9,80.9,8
20091101|2009-06-23 08:30,23,80.8,80.8,80.3,80.3,13
20091101|2009-06-23 09:00,23,80.3,80.4,80,80,38
20091101|2009-06-23 09:30,23,79.6,79.6,79.4,79.6,18
20091101|2009-06-23 10:00,23,79.6,79.8,79.6,79.8,147
20091101|2009-06-23 11:00,23,79.9,80.3,79.9,80.3,30
20091101|2009-06-23 11:30,23,80.1,80.75,80.1,80.75,13
20091101|2009-06-23 12:00,23,80.95,81,80.95,81,14
20091101|2009-06-23 12:30,23,81.3,81.3,81.05,81.05,5
20091101|2009-06-24 08:00,24,81,81,81,81,4
20091101|2009-06-24 08:30,24,81.2,81.4,81.2,81.4,8
20091101|2009-06-24 09:00,24,81.7,81.7,81.7,81.7,2
20091101|2009-06-24 09:30,24,81.7,81.7,81.5,81.7,4
20091101|2009-06-24 10:00,24,81.25,81.25,81.05,81.05,5
20091101|2009-06-24 10:30,24,81.25,81.35,81.15,81.15,17
20091101|2009-06-24 11:30,24,80.95,80.95,80.95,80.95,1
20091101|2009-06-24 12:00,24,81.1,81.1,80.75,80.75,16
20091101|2009-06-24 12:30,24,80.75,80.85,80.75,80.85,8
20091101|2009-06-25 09:30,25,80,80,80,80,1
20091101|2009-06-25 10:00,25,79.8,79.85,79.8,79.85,6
20091101|2009-06-25 10:30,25,79.55,79.9,79.55,79.9,5
20091101|2009-06-25 11:00,25,80.3,80.3,79.85,79.85,2
20091101|2009-06-25 11:30,25,79.7,79.7,79.5,79.5,15
20091101|2009-06-25 12:30,25,80.15,80.15,80.15,80.15,3
20091101|2009-06-26 09:30,26,80.5,80.5,80.5,80.5,9
20091101|2009-06-26 10:00,26,80,80,80,80,1
20091101|2009-06-26 10:30,26,79.8,79.8,79.8,79.8,2
20091101|2009-06-26 11:00,26,79.75,79.85,79.75,79.85,5
20091101|2009-06-26 11:30,26,79.85,79.85,79.85,79.85,1
20091101|2009-06-26 12:30,26,79.5,79.5,79.35,79.35,12
20091101|2009-06-29 07:00,29,79.5,79.5,79.5,79.5,3
20091101|2009-06-29 08:00,29,79.65,79.65,79.65,79.65,2
20091101|2009-06-29 09:30,29,79.5,79.7,79.5,79.7,10
20091101|2009-06-29 10:30,29,79.45,79.45,79.25,79.25,2
20091101|2009-06-29 11:00,29,79.05,79.05,79.05,79.05,1
20091101|2009-06-29 12:00,29,79.25,79.25,79,79,11
20091101|2009-06-29 12:30,29,79.8,79.8,79.8,79.8,2
20091101|2009-06-30 07:00,30,80,80,79.5,79.5,5
20091101|2009-06-30 07:30,30,80.05,80.1,80.05,80.05,40
20091101|2009-06-30 08:30,30,80,80.15,80,80.15,20
20091101|2009-06-30 09:00,30,80.15,80.3,80.05,80.3,94
20091101|2009-06-30 09:30,30,80.15,80.15,80.1,80.1,19
20091101|2009-06-30 10:00,30,80.2,80.25,80.15,80.25,26
20091101|2009-06-30 10:30,30,80.4,80.45,80.4,80.45,54
20091101|2009-06-30 11:00,30,80.45,80.45,80.3,80.4,30
20091101|2009-06-30 11:30,30,80.5,80.5,80.5,80.5,43
20091101|2009-06-30 12:00,30,80.7,82.3,80.7,82.3,34
20091101|2009-06-30 12:30,30,82.3,82.85,82.05,82.45,87
20091101|2009-07-01 07:00,1,82,82.8,81.5,82.8,7
20091101|2009-07-01 07:30,1,83,83.05,82.3,82.3,5
20091101|2009-07-01 08:00,1,82.55,83,82.4,83,6
20091101|2009-07-01 08:30,1,83,83,83,83,2
20091101|2009-07-01 09:00,1,82.8,82.85,82.8,82.85,2
20091101|2009-07-01 09:30,1,82.75,83.3,82.75,83.1,12
20091101|2009-07-01 10:00,1,82.8,83.1,82.8,82.9,4
20091101|2009-07-01 10:30,1,82.9,83.1,82.85,82.85,10
20091101|2009-07-01 11:30,1,82.3,82.3,82.25,82.25,5
20091101|2009-07-01 12:00,1,82.5,83.1,82.5,83.1,25
20091101|2009-07-01 12:30,1,82.95,83.1,82.8,83.1,5
20091101|2009-07-02 07:30,2,82.4,82.4,82.4,82.4,1
20091101|2009-07-02 08:00,2,83,83,82.25,82.25,5
20091101|2009-07-02 08:30,2,82.9,82.9,82.9,82.9,1
20091101|2009-07-02 09:00,2,82.5,82.5,82.45,82.45,3
20091101|2009-07-02 09:30,2,82.75,82.75,82.75,82.75,1
20091101|2009-07-02 11:00,2,82.75,82.75,82.75,82.75,5
20091101|2009-07-02 12:00,2,82.65,82.7,82.65,82.7,11
20091101|2009-07-02 12:30,2,82.95,82.95,82.95,82.95,1
20091101|2009-07-06 07:00,6,82.7,82.7,82.7,82.7,2
20091101|2009-07-06 08:00,6,82.75,84.5,82.75,84.5,23
20091101|2009-07-06 08:30,6,83.9,84.1,83.9,84.1,3
20091101|2009-07-06 09:00,6,84.1,84.1,83.75,83.75,11
20091101|2009-07-06 09:30,6,83.85,83.95,83.65,83.85,7
20091101|2009-07-06 10:00,6,84,84,84,84,2
20091101|2009-07-06 10:30,6,84.5,84.6,84.5,84.6,3
20091101|2009-07-06 11:00,6,85,85.2,85,85.2,7
20091101|2009-07-06 11:30,6,85.1,91,85.1,87.5,71
20091101|2009-07-06 12:00,6,87.5,89.9,87.5,89.25,42
20091101|2009-07-06 12:30,6,89.25,89.7,86.5,86.5,15
20091101|2009-07-07 07:00,7,89.65,89.9,89,89,3
20091101|2009-07-07 07:30,7,90,90,89.4,89.4,3
20091101|2009-07-07 08:30,7,91.4,91.45,91.4,91.45,2
20091101|2009-07-07 09:00,7,91.9,92.35,91.9,92.35,4
20091101|2009-07-07 09:30,7,92.45,92.5,92.4,92.5,70
20091101|2009-07-07 10:30,7,91.3,91.45,91.3,91.35,6
20091101|2009-07-07 11:00,7,91.45,91.65,91.4,91.65,10
20091101|2009-07-07 11:30,7,91.55,91.55,91.55,91.55,1
20091101|2009-07-07 12:00,7,91.4,91.65,91.4,91.6,9
20091101|2009-07-07 12:30,7,91.4,91.55,91.4,91.55,3
20091101|2009-07-08 07:00,8,92,92,91.1,91.1,9
20091101|2009-07-08 07:30,8,91,91,90.7,90.7,6
20091101|2009-07-08 08:00,8,91.4,91.4,91.4,91.4,2
20091101|2009-07-08 08:30,8,91.1,91.15,90.6,90.6,19
20091101|2009-07-08 09:00,8,91,91.05,90.45,90.75,7
20091101|2009-07-08 09:30,8,90.5,90.5,90.5,90.5,2
20091101|2009-07-08 10:00,8,90.2,90.2,90.2,90.2,8
20091101|2009-07-08 10:30,8,90.1,90.1,89.85,89.85,19
20091101|2009-07-08 11:00,8,89.75,89.75,88.3,88.3,30
20091101|2009-07-08 11:30,8,88.3,88.3,87.45,87.45,7
20091101|2009-07-08 12:00,8,88,89.35,87.75,87.75,14
20091101|2009-07-09 07:00,9,88,88,88,88,7
20091101|2009-07-09 08:00,9,88.8,89.4,88.8,89.4,9
20091101|2009-07-09 08:30,9,89.4,89.4,89.15,89.15,4
20091101|2009-07-09 09:00,9,90.3,90.3,90.3,90.3,4
20091101|2009-07-09 09:30,9,91.3,91.3,91.3,91.3,3
20091101|2009-07-09 10:30,9,91.45,91.7,91.35,91.7,10
20091101|2009-07-09 11:00,9,92,92.2,92,92.2,6
20091101|2009-07-09 11:30,9,92.25,92.4,92.25,92.4,11
20091101|2009-07-09 12:00,9,92.4,92.55,92.3,92.55,25
20091101|2009-07-09 12:30,9,93.15,93.3,93.1,93.1,5
20091101|2009-07-10 07:00,10,93,95.4,93,95.4,39
20091101|2009-07-10 07:30,10,95.5,95.5,94.85,94.85,13
20091101|2009-07-10 08:00,10,94.55,95.6,94.55,95.6,5
20091101|2009-07-10 08:30,10,95.15,95.9,95.1,95.65,18
20091101|2009-07-10 09:00,10,96.05,96.05,95.9,96.05,34
20091101|2009-07-10 09:30,10,96,96.35,95.9,96,50
20091101|2009-07-10 10:00,10,96,96.15,96,96,89
20091101|2009-07-10 10:30,10,96,96,95.9,95.9,75
20091101|2009-07-10 11:00,10,95.9,96.25,95.9,96.25,20
20091101|2009-07-10 11:30,10,96.3,96.3,96.3,96.3,3
20091101|2009-07-10 12:00,10,97,97,96.85,96.85,107
20091101|2009-07-10 12:30,10,96.7,96.7,96.6,96.6,11
20091101|2009-07-13 07:00,13,95.9,97.15,95.75,97.15,91
20091101|2009-07-13 07:30,13,97.15,97.15,97.15,97.15,4
20091101|2009-07-13 08:00,13,96.9,96.9,96.9,96.9,2
20091101|2009-07-13 08:30,13,97.35,97.35,97.35,97.35,1
20091101|2009-07-13 09:00,13,97.2,97.85,96.85,97.45,85
20091101|2009-07-13 09:30,13,97.85,98.05,97.8,97.8,140
20091101|2009-07-13 10:00,13,97.8,98,97.8,98,30
20091101|2009-07-13 10:30,13,98,98.05,98,98,76
20091101|2009-07-13 11:00,13,98.05,98.25,98.05,98.2,32
20091101|2009-07-13 11:30,13,98.25,98.85,98.2,98.85,242
20091101|2009-07-13 12:00,13,98.85,98.85,97.65,97.65,20
20091101|2009-07-13 12:30,13,98.05,98.05,96.85,96.85,9
20091101|2009-07-14 07:00,14,97.85,97.85,97.8,97.8,36
20091101|2009-07-14 07:30,14,97.8,97.9,97.8,97.85,33
20091101|2009-07-14 08:00,14,97.8,97.8,97.8,97.8,187
20091101|2009-07-14 08:30,14,97.85,97.9,97.85,97.9,58
20091101|2009-07-14 09:00,14,98,100.1,98,99.7,54
20091101|2009-07-14 09:30,14,99.35,99.4,99.35,99.4,6
20091101|2009-07-14 10:00,14,99.3,100.05,99.3,100,39
20091101|2009-07-14 10:30,14,99,100.2,99,100,106
20091101|2009-07-14 11:00,14,100.3,100.6,100.3,100.6,3
20091101|2009-07-14 11:30,14,100.95,101.1,100.95,101.1,32
20091101|2009-07-14 12:00,14,101.15,101.15,101.15,101.15,4
20091101|2009-07-14 12:30,14,101.25,102,101.25,102,31
20091101|2009-07-15 07:00,15,102.1,102.1,101.5,102,4
20091101|2009-07-15 07:30,15,102.4,102.4,102.2,102.4,53
20091101|2009-07-15 08:00,15,102.45,102.5,102.4,102.5,23
20091101|2009-07-15 08:30,15,102.5,103,102.5,102.7,55
20091101|2009-07-15 09:00,15,102.55,107,102.35,105.75,216
20091101|2009-07-15 09:30,15,103.65,106,103.65,105.3,142
20091101|2009-07-15 10:00,15,105.35,105.35,103.35,104.4,315
20091101|2009-07-15 10:30,15,104.15,104.5,104.15,104.4,21
20091101|2009-07-15 11:00,15,104.55,104.9,104.55,104.9,14
20091101|2009-07-15 11:30,15,105.1,105.1,104.1,104.1,27
20091101|2009-07-15 12:00,15,105.2,106.15,105.2,106.15,17
20091101|2009-07-15 12:30,15,105.8,105.8,105.8,105.8,5
20091101|2009-07-16 07:30,16,102.75,102.95,102.5,102.95,10
20091101|2009-07-16 08:00,16,102.75,102.75,102.75,102.75,9
20091101|2009-07-16 08:30,16,102.8,102.8,102.8,102.8,2
20091101|2009-07-16 09:00,16,103.3,103.3,103.3,103.3,10
20091101|2009-07-16 09:30,16,104.65,105.1,104.3,104.45,37
20091101|2009-07-16 10:00,16,104.95,105,104.95,105,11
20091101|2009-07-16 10:30,16,105,105,105,105,4
20091101|2009-07-16 11:00,16,104.7,105.1,104.6,104.6,36
20091101|2009-07-16 11:30,16,104.5,105.45,104.25,105.45,28
20091101|2009-07-16 12:00,16,104.7,104.8,104.7,104.8,3
20091101|2009-07-16 12:30,16,104.7,104.95,104.7,104.85,7
20091101|2009-07-17 07:00,17,104.8,104.8,104.8,104.8,1
20091101|2009-07-17 08:00,17,105,105,105,105,1
20091101|2009-07-17 08:30,17,105,105,105,105,1
20091101|2009-07-17 09:00,17,105.2,105.25,105.2,105.25,5
20091101|2009-07-17 09:30,17,105,105.1,105,105.1,15
20091101|2009-07-17 10:30,17,106.2,106.4,106.2,106.4,5
20091101|2009-07-17 11:00,17,106.35,107,106.35,107,11
20091101|2009-07-17 11:30,17,107.05,107.8,107.05,107.6,14
20091101|2009-07-17 12:00,17,107.3,107.3,106.75,106.8,3
20091101|2009-07-17 12:30,17,106.8,107.3,106.8,107.3,4
20091101|2009-07-20 07:00,20,105.55,105.9,105.25,105.9,13
20091101|2009-07-20 07:30,20,106,106,105.5,105.5,4
20091101|2009-07-20 08:00,20,105.5,105.5,105.1,105.4,37
20091101|2009-07-20 08:30,20,105.5,105.5,105.25,105.5,27
20091101|2009-07-20 09:00,20,106,106.25,106,106.25,5
20091101|2009-07-20 09:30,20,106,106.2,105.7,106.2,4
20091101|2009-07-20 10:00,20,106.2,106.2,105.75,105.75,8
20091101|2009-07-20 10:30,20,106.5,106.5,106.5,106.5,1
20091101|2009-07-20 11:00,20,106,107.7,106,106.95,72
20091101|2009-07-20 11:30,20,107.15,107.15,106.95,106.95,38
20091101|2009-07-20 12:00,20,107.15,107.4,106.95,107.2,58
20091101|2009-07-20 12:30,20,107,107,106.5,106.5,3
20091101|2009-07-21 07:00,21,104.75,104.75,104.75,104.75,4
20091101|2009-07-21 08:00,21,105.1,105.1,104.55,104.55,20
20091101|2009-07-21 09:00,21,105,106.1,104.95,106.1,41
20091101|2009-07-21 09:30,21,105.6,105.65,104.9,105.65,7
20091101|2009-07-21 10:00,21,105.65,105.75,105.6,105.65,4
20091101|2009-07-21 11:00,21,105.15,105.8,105.1,105.8,3
20091101|2009-07-21 11:30,21,106,106,106,106,17
20091101|2009-07-21 12:00,21,105.7,105.7,105.3,105.45,6
20091101|2009-07-21 12:30,21,104.7,104.7,104.7,104.7,6
20091101|2009-07-22 07:00,22,104.75,104.75,104,104,24
20091101|2009-07-22 07:30,22,103.5,103.5,103.1,103.1,14
20091101|2009-07-22 08:00,22,103,103,102.4,102.4,26
20091101|2009-07-22 08:30,22,102.4,102.4,100.15,101.25,146
20091101|2009-07-22 09:00,22,101.4,103.5,101.4,103.15,52
20091101|2009-07-22 09:30,22,103.05,103.05,102.4,102.4,12
20091101|2009-07-22 10:00,22,102.75,102.75,102.4,102.4,10
20091101|2009-07-22 10:30,22,102.9,102.9,102.4,102.4,12
20091101|2009-07-22 11:00,22,102,102.1,102,102.1,3
20091101|2009-07-22 11:30,22,102,102,102,102,10
20091101|2009-07-22 12:00,22,101.8,102.1,101.75,102.1,23
20091101|2009-07-22 12:30,22,102.2,102.2,101.3,101.3,12
20091101|2009-07-23 07:00,23,100.75,100.75,99.75,100.7,25
20091101|2009-07-23 07:30,23,100.65,100.65,100.45,100.45,11
20091101|2009-07-23 08:00,23,99.75,99.75,99.5,99.7,17
20091101|2009-07-23 08:30,23,99.7,99.7,98.1,98.1,68
20091101|2009-07-23 09:00,23,99,99.25,98.6,98.6,34
20091101|2009-07-23 09:30,23,98.6,98.6,98.6,98.6,11
20091101|2009-07-23 10:00,23,98.5,99.1,98.5,99.1,7
20091101|2009-07-23 10:30,23,98.5,98.6,98.5,98.55,10
20091101|2009-07-23 11:00,23,98.5,98.5,98.5,98.5,2
20091101|2009-07-23 12:00,23,99.25,99.25,99.25,99.25,10
20091101|2009-07-23 12:30,23,99.35,99.4,98.65,99,12
20091101|2009-07-24 07:00,24,98,98,97.75,97.75,2
20091101|2009-07-24 07:30,24,98,98,98,98,9
20091101|2009-07-24 08:00,24,98.3,98.3,98.3,98.3,1
20091101|2009-07-24 08:30,24,98.7,98.75,98.7,98.75,3
20091101|2009-07-24 09:00,24,98.6,99.1,98.6,99.1,5
20091101|2009-07-24 09:30,24,99.15,99.8,99.15,99.8,26
20091101|2009-07-24 10:00,24,99.65,99.8,99.6,99.8,11
20091101|2009-07-24 10:30,24,99.65,99.65,99.5,99.5,24
20091101|2009-07-24 11:00,24,99.4,99.4,99.35,99.35,8
20091101|2009-07-24 11:30,24,99.1,99.5,98.85,99.5,13
20091101|2009-07-24 12:00,24,99.2,99.35,99.2,99.25,7
20091101|2009-07-24 12:30,24,98.8,98.8,98.8,98.8,4
20091101|2009-07-27 07:00,27,98.8,99.5,98.8,99.2,3
20091101|2009-07-27 07:30,27,98.8,98.8,98.8,98.8,1
20091101|2009-07-27 08:30,27,99.2,99.2,99.1,99.15,4
20091101|2009-07-27 09:00,27,99.6,99.6,99.55,99.6,4
20091101|2009-07-27 10:30,27,99.6,99.6,99.6,99.6,1
20091101|2009-07-27 11:30,27,99.6,99.6,99.6,99.6,1
20091101|2009-07-27 12:00,27,99.5,99.5,99,99,12
20091101|2009-07-27 12:30,27,99.35,99.35,99.35,99.35,2
20091101|2009-07-28 07:00,28,98.95,99,98.15,98.15,31
20091101|2009-07-28 07:30,28,98.05,98.05,98,98,3
20091101|2009-07-28 08:00,28,98,98,98,98,1
20091101|2009-07-28 09:00,28,98.25,98.3,98.25,98.3,4
20091101|2009-07-28 09:30,28,98.3,98.3,98.3,98.3,2
20091101|2009-07-28 10:00,28,98.5,98.5,98.5,98.5,4
20091101|2009-07-28 10:30,28,98.75,98.85,98.75,98.85,3
20091101|2009-07-28 11:00,28,99.05,99.05,98.75,98.75,8
20091101|2009-07-28 12:00,28,98.1,98.1,98,98,14
20091101|2009-07-28 12:30,28,97.85,98.25,97.85,98.25,31
20091101|2009-07-29 07:00,29,97,97,95,95.85,17
20091101|2009-07-29 07:30,29,96.3,96.35,96,96.2,6
20091101|2009-07-29 08:30,29,95.3,95.3,95.3,95.3,3
20091101|2009-07-29 09:00,29,95,96.2,95,95.35,10
20091101|2009-07-29 09:30,29,95.4,95.95,95.4,95.95,23
20091101|2009-07-29 10:00,29,95.4,95.4,95.25,95.25,2
20091101|2009-07-29 10:30,29,95.65,95.65,95.65,95.65,1
20091101|2009-07-29 11:00,29,95.05,95.05,94.85,94.9,17
20091101|2009-07-29 11:30,29,95,95.1,94.9,95,28
20091101|2009-07-29 12:00,29,95.05,95.1,94.65,95,39
20091101|2009-07-29 12:30,29,94.6,94.75,94.6,94.75,26
20091101|2009-07-30 07:00,30,94.8,94.8,94.8,94.8,2
20091101|2009-07-30 07:30,30,95.15,95.15,95.15,95.15,1
20091101|2009-07-30 08:00,30,95,95.1,94.8,94.8,4
20091101|2009-07-30 08:30,30,94.9,96.35,94.8,96.35,22
20091101|2009-07-30 09:00,30,96.35,96.6,96.3,96.3,18
20091101|2009-07-30 09:30,30,96.35,96.35,96.35,96.35,2
20091101|2009-07-30 10:00,30,96,96.7,96,96.7,6
20091101|2009-07-30 10:30,30,96.15,96.6,96.15,96.6,4
20091101|2009-07-30 11:00,30,96.6,96.6,96.5,96.5,3
20091101|2009-07-30 11:30,30,96.45,96.45,96.45,96.45,1
20091101|2009-07-30 12:00,30,97,97.2,96.3,96.5,10
20091101|2009-07-30 12:30,30,96.25,96.25,96.25,96.25,2
20091101|2009-07-31 07:00,31,96,96.25,95.9,95.9,20
20091101|2009-07-31 08:30,31,96.15,96.15,96,96.05,18
20091101|2009-07-31 09:00,31,96,96,95.7,95.7,26
20091101|2009-07-31 09:30,31,95.9,95.9,95.6,95.6,10
20091101|2009-07-31 10:00,31,95.65,95.65,95.6,95.6,5
20091101|2009-07-31 10:30,31,95.45,95.45,95.45,95.45,1
20091101|2009-07-31 11:00,31,95.65,96,95.65,96,11
20091101|2009-07-31 11:30,31,95.85,95.85,95.85,95.85,2
20091101|2009-07-31 12:00,31,95.2,95.2,94.95,94.95,37
20091101|2009-07-31 12:30,31,94.8,95.1,94.8,94.85,9
20091101|2009-08-03 07:00,3,94.75,94.75,94,94,39
20091101|2009-08-03 07:30,3,93.9,93.9,93.9,93.9,1
20091101|2009-08-03 08:00,3,94.6,94.6,94.2,94.2,3
20091101|2009-08-03 08:30,3,94.2,94.2,94.1,94.1,4
20091101|2009-08-03 09:00,3,94,94.4,94,94.4,3
20091101|2009-08-03 09:30,3,94.45,94.45,93.85,93.85,6
20091101|2009-08-03 10:00,3,93.8,94.2,93.8,93.9,6
20091101|2009-08-03 10:30,3,94,94.35,94,94,42
20091101|2009-08-03 11:00,3,94,94.25,94,94.25,6
20091101|2009-08-03 12:00,3,94.15,94.15,93,93.45,64
20091101|2009-08-03 12:30,3,93.4,94.3,93.35,94.2,98
20091101|2009-08-04 07:00,4,93.5,93.6,93.25,93.3,95
20091101|2009-08-04 07:30,4,93.3,93.3,93.15,93.15,8
20091101|2009-08-04 08:00,4,93.95,94.35,93.95,94.2,44
20091101|2009-08-04 08:30,4,94.25,95,94.25,95,13
20091101|2009-08-04 09:00,4,95,96.25,95,96,49
20091101|2009-08-04 09:30,4,96,96,95.55,95.75,18
20091101|2009-08-04 10:00,4,95.8,95.9,95.8,95.9,15
20091101|2009-08-04 10:30,4,95.8,95.85,95.8,95.85,14
20091101|2009-08-04 11:00,4,95.85,96,95.75,96,15
20091101|2009-08-04 11:30,4,96,96.2,96,96.2,12
20091101|2009-08-04 12:00,4,96.35,96.45,95.95,95.95,44
20091101|2009-08-04 12:30,4,95.85,99.4,95.7,98.8,52
20091101|2009-08-05 07:00,5,97.2,99.05,97.2,99,37
20091101|2009-08-05 07:30,5,98.9,98.9,97.75,97.75,22
20091101|2009-08-05 08:00,5,97.7,97.7,97.05,97.05,9
20091101|2009-08-05 08:30,5,97.05,97.1,96.4,96.4,33
20091101|2009-08-05 09:00,5,96.6,97.15,96.6,97.15,28
20091101|2009-08-05 09:30,5,97.6,98.1,97.45,97.45,16
20091101|2009-08-05 10:00,5,97.75,98.1,97.75,98.05,12
20091101|2009-08-05 10:30,5,98.05,98.05,98,98.05,3
20091101|2009-08-05 11:00,5,98.15,100.1,98.15,100.1,32
20091101|2009-08-05 11:30,5,100.05,100.05,99.4,99.9,52
20091101|2009-08-05 12:00,5,100.1,101.75,100.1,100.95,79
20091101|2009-08-05 12:30,5,100.9,101.8,100.85,100.95,72
20091101|2009-08-06 07:00,6,101.5,104,101.5,103.35,29
20091101|2009-08-06 07:30,6,102.9,103.05,102.9,102.9,3
20091101|2009-08-06 08:00,6,102.5,103.05,102.35,103.05,14
20091101|2009-08-06 08:30,6,102.8,103.1,102.1,102.1,13
20091101|2009-08-06 09:00,6,102.05,102.75,101.6,101.6,30
20091101|2009-08-06 09:30,6,101.6,101.9,101.45,101.85,27
20091101|2009-08-06 10:00,6,102.35,102.65,102.1,102.65,8
20091101|2009-08-06 10:30,6,102.95,103.35,102.95,103.2,7
20091101|2009-08-06 11:00,6,103.6,103.65,103,103.45,7
20091101|2009-08-06 11:30,6,102.9,103.1,102.7,102.7,4
20091101|2009-08-06 12:00,6,102.95,103.5,102.95,103.3,11
20091101|2009-08-06 12:30,6,103.2,103.4,103,103,16
20091101|2009-08-07 07:00,7,103.15,103.45,102,103,46
20091101|2009-08-07 08:00,7,103.9,104,103.9,103.9,3
20091101|2009-08-07 08:30,7,103.5,103.5,103.5,103.5,3
20091101|2009-08-07 09:00,7,103.55,103.55,103.55,103.55,5
20091101|2009-08-07 09:30,7,103.75,104,103.7,104,26
20091101|2009-08-07 10:00,7,104,105.3,103.8,105.05,82
20091101|2009-08-07 10:30,7,104,104,102.5,102.5,37
20091101|2009-08-07 11:00,7,102.4,103.5,102.4,103.5,3
20091101|2009-08-07 11:30,7,104,104.75,104,104.1,9
20091101|2009-08-07 12:00,7,104.55,105.5,104.55,104.9,55
20091101|2009-08-07 12:30,7,105,105,104.75,104.9,31
20091101|2009-08-10 07:00,10,104.9,106.8,104.2,106.5,22
20091101|2009-08-10 07:30,10,106.25,106.25,105.7,105.7,8
20091101|2009-08-10 08:00,10,106,106,106,106,2
20091101|2009-08-10 08:30,10,105.9,106.8,105.9,106.8,42
20091101|2009-08-10 09:00,10,106.45,106.5,105.5,105.5,32
20091101|2009-08-10 09:30,10,105.65,106.3,105.65,106.1,9
20091101|2009-08-10 10:00,10,106.55,107.15,106.35,107.15,127
20091101|2009-08-10 10:30,10,107.15,107.6,106.3,106.3,51
20091101|2009-08-10 11:00,10,107,107,106.75,106.8,27
20091101|2009-08-10 11:30,10,107.5,110.65,107.5,109.55,408
20091101|2009-08-10 12:00,10,109.6,110.15,109.45,109.5,141
20091101|2009-08-10 12:30,10,109.45,111.15,109.45,111.15,191
20091101|2009-08-11 07:00,11,111.25,111.35,110.05,111.25,54
20091101|2009-08-11 07:30,11,111.3,111.75,111.3,111.65,46
20091101|2009-08-11 08:00,11,111.65,111.75,111.65,111.75,3
20091101|2009-08-11 08:30,11,111.9,112.3,111.9,112.3,83
20091101|2009-08-11 09:00,11,112.3,112.8,112.25,112.8,123
20091101|2009-08-11 09:30,11,112.8,113.95,112.8,113.95,133
20091101|2009-08-11 10:00,11,113.95,114.6,112.1,112.1,307
20091101|2009-08-11 10:30,11,112.1,112.1,112.1,112.1,1
20091101|2009-08-11 11:00,11,113.55,113.55,113.55,113.55,1
20091101|2009-08-11 11:30,11,113,113.75,113,113.15,3
20091101|2009-08-11 12:00,11,113.85,114.25,113.8,114.25,82
20091101|2009-08-11 12:30,11,113.85,113.85,112.95,113.7,54
20091101|2009-08-12 07:00,12,114,114,112.55,112.55,44
20091101|2009-08-12 07:30,12,112.5,112.5,109.45,110.1,77
20091101|2009-08-12 08:00,12,110.3,111.6,110.3,110.8,7
20091101|2009-08-12 08:30,12,111,111.7,111,111.7,19
20091101|2009-08-12 09:00,12,111.7,113,111.7,113,33
20091101|2009-08-12 09:30,12,112.95,114.55,112.95,114.55,65
20091101|2009-08-12 10:00,12,114.15,114.75,113.8,114.6,47
20091101|2009-08-12 10:30,12,114.75,114.75,113.45,113.6,53
20091101|2009-08-12 11:00,12,114.2,114.6,113.25,114.25,30
20091101|2009-08-12 11:30,12,114,114.05,114,114.05,3
20091101|2009-08-12 12:00,12,113.95,114.45,113.95,114.2,20
20091101|2009-08-12 12:30,12,114.1,114.1,113,113,32
20091101|2009-08-13 07:00,13,113.5,114,112.65,113.4,81
20091101|2009-08-13 07:30,13,113.1,113.3,112.5,113.3,6
20091101|2009-08-13 08:00,13,113.95,113.95,113.8,113.8,2
20091101|2009-08-13 08:30,13,113.9,113.9,112,112,30
20091101|2009-08-13 09:00,13,112.2,112.8,112.05,112.7,36
20091101|2009-08-13 09:30,13,112.7,112.85,112.5,112.6,29
20091101|2009-08-13 10:00,13,112.75,112.8,112.65,112.8,6
20091101|2009-08-13 10:30,13,112.9,113,112.9,113,11
20091101|2009-08-13 11:00,13,112.9,113,112.8,112.8,26
20091101|2009-08-13 11:30,13,112.5,112.5,111,111.6,46
20091101|2009-08-13 12:00,13,111.9,113,111.8,112.7,103
20091101|2009-08-13 12:30,13,112.7,112.75,111.5,111.5,9
20091101|2009-08-14 07:00,14,113,113.1,111.65,111.65,141
20091101|2009-08-14 07:30,14,112.55,112.55,112.05,112.05,2
20091101|2009-08-14 08:00,14,112.5,112.5,112,112,2
20091101|2009-08-14 08:30,14,112.15,112.25,111.75,111.75,23
20091101|2009-08-14 09:00,14,112.25,112.25,111.5,111.6,42
20091101|2009-08-14 09:30,14,111.5,111.6,109.65,109.8,167
20091101|2009-08-14 10:00,14,109.75,110,109.65,109.9,91
20091101|2009-08-14 10:30,14,109.65,111.4,109.65,111.4,63
20091101|2009-08-14 11:00,14,111.6,111.85,111.35,111.45,13
20091101|2009-08-14 11:30,14,111.75,112.2,111.35,111.6,7
20091101|2009-08-14 12:00,14,111.85,112.25,102.7,104,478
20091101|2009-08-14 12:30,14,104,104.95,103.9,104.25,146
20091101|2009-08-17 07:00,17,103.8,106,103.35,104.85,146
20091101|2009-08-17 07:30,17,104.85,105.35,104.85,105.1,26
20091101|2009-08-17 08:00,17,105.2,105.2,104.85,104.85,10
20091101|2009-08-17 08:30,17,105,105,104.7,104.7,43
20091101|2009-08-17 09:00,17,104.7,105.9,104.7,105.9,54
20091101|2009-08-17 09:30,17,105.5,105.5,104.7,105.05,24
20091101|2009-08-17 10:00,17,104.35,104.7,98,98.95,533
20091101|2009-08-17 10:30,17,99.5,100,99.2,99.95,153
20091101|2009-08-17 11:00,17,99.95,100,99.55,99.95,52
20091101|2009-08-17 11:30,17,99.9,99.9,99.6,99.6,53
20091101|2009-08-17 12:00,17,99.9,100.2,99.6,99.9,57
20091101|2009-08-17 12:30,17,100.2,101.5,100.2,100.8,49
20091101|2009-08-18 07:00,18,100,100,98,99.4,191
20091101|2009-08-18 07:30,18,99,99.45,98.65,99.45,19
20091101|2009-08-18 08:00,18,99.45,99.5,99.1,99.45,59
20091101|2009-08-18 08:30,18,99.45,99.95,99,99,51
20091101|2009-08-18 09:00,18,99.3,99.7,98.9,98.9,44
20091101|2009-08-18 09:30,18,99,99.5,98.6,98.75,33
20091101|2009-08-18 10:00,18,99,99.05,98.5,98.5,51
20091101|2009-08-18 10:30,18,98.55,98.9,98.45,98.45,10
20091101|2009-08-18 11:00,18,98.8,98.95,98.8,98.8,10
20091101|2009-08-18 11:30,18,98.95,99,98.65,98.7,10
20091101|2009-08-18 12:00,18,98.85,98.85,98.4,98.4,66
20091101|2009-08-18 12:30,18,98.7,98.75,98.35,98.75,31
20091101|2009-08-19 07:00,19,98.1,98.95,98.1,98.6,372
20091101|2009-08-19 07:30,19,98.2,98.25,97.5,97.5,106
20091101|2009-08-19 08:00,19,97.8,98.35,97.8,98.15,4
20091101|2009-08-19 08:30,19,97.85,98.1,97.85,98,18
20091101|2009-08-19 09:00,19,98.1,98.1,97.5,97.55,84
20091101|2009-08-19 09:30,19,97.75,97.75,97.55,97.55,6
20091101|2009-08-19 10:00,19,97.8,98,97.8,98,5
20091101|2009-08-19 10:30,19,98.05,98.1,97.75,98.1,18
20091101|2009-08-19 11:00,19,98,98.1,97.9,97.95,66
20091101|2009-08-19 11:30,19,98,98.3,97.95,98.3,159
20091101|2009-08-19 12:00,19,97.95,98.95,97.9,98.65,102
20091101|2009-08-19 12:30,19,98.65,98.65,98,98.65,36
20091101|2009-08-20 07:00,20,98.6,101.4,98.2,101,96
20091101|2009-08-20 07:30,20,101,101.5,101,101,51
20091101|2009-08-20 08:00,20,100.8,100.95,100.5,100.6,39
20091101|2009-08-20 08:30,20,100.6,100.6,99.25,99.25,60
20091101|2009-08-20 09:00,20,99.15,99.5,99,99.3,26
20091101|2009-08-20 09:30,20,99.1,99.55,98.7,99.25,15
20091101|2009-08-20 10:00,20,99.05,99.05,98.6,98.6,22
20091101|2009-08-20 10:30,20,98.65,98.85,98.65,98.65,4
20091101|2009-08-20 11:00,20,98.65,99,98.65,99,10
20091101|2009-08-20 11:30,20,98.95,98.95,98.85,98.95,13
20091101|2009-08-20 12:00,20,98.7,98.9,98.5,98.5,26
20091101|2009-08-20 12:30,20,98.5,98.5,97.8,98.4,88
20091101|2009-08-21 07:00,21,99,100.7,99,100.7,44
20091101|2009-08-21 07:30,21,100.65,100.8,99.95,99.95,57
20091101|2009-08-21 08:00,21,100.25,100.75,99.95,100.75,52
20091101|2009-08-21 08:30,21,100.7,100.75,100.65,100.75,20
20091101|2009-08-21 09:00,21,100.75,100.75,98.7,98.7,54
20091101|2009-08-21 09:30,21,98.7,98.7,98.25,98.6,43
20091101|2009-08-21 10:00,21,98.55,98.85,98.55,98.75,35
20091101|2009-08-21 10:30,21,98.65,98.95,98.6,98.95,13
20091101|2009-08-21 11:00,21,98.7,98.85,98.7,98.85,10
20091101|2009-08-21 11:30,21,98.7,98.7,98.5,98.5,10
20091101|2009-08-21 12:00,21,98.35,98.85,98.3,98.85,42
20091101|2009-08-21 12:30,21,98.6,98.75,98.6,98.6,17
20091101|2009-08-24 07:00,24,98.6,108.6,98,105.5,235
20091101|2009-08-24 07:30,24,104.95,105,101.2,102.5,121
20091101|2009-08-24 08:00,24,102.5,102.8,102.4,102.65,33
20091101|2009-08-24 08:30,24,102.55,102.55,101.5,101.5,51
20091101|2009-08-24 09:00,24,102.1,102.15,98.4,98.75,148
20091101|2009-08-24 09:30,24,98.65,98.95,97.75,97.85,106
20091101|2009-08-24 10:00,24,98.1,99,98,99,86
20091101|2009-08-24 10:30,24,99,99.7,99,99,21
20091101|2009-08-24 11:00,24,99.05,99.25,98.9,99.25,25
20091101|2009-08-24 11:30,24,99.25,99.65,99.15,99.15,13
20091101|2009-08-24 12:00,24,99.5,99.5,98.4,98.4,37
20091101|2009-08-24 12:30,24,98.4,99.2,98.4,99.15,17
20091101|2009-08-25 07:00,25,99.35,99.75,98.55,99.5,35
20091101|2009-08-25 07:30,25,99.5,100,98.5,99.25,42
20091101|2009-08-25 08:00,25,98.75,98.75,97.95,97.95,29
20091101|2009-08-25 08:30,25,98.05,98.6,97.75,98.25,46
20091101|2009-08-25 09:00,25,98.4,99.1,98,99,28
20091101|2009-08-25 09:30,25,98.85,98.85,98.35,98.6,32
20091101|2009-08-25 10:00,25,98.45,98.5,98.15,98.4,25
20091101|2009-08-25 10:30,25,98.6,99.25,98.5,98.5,40
20091101|2009-08-25 11:00,25,98.5,98.5,98.45,98.45,7
20091101|2009-08-25 11:30,25,98.3,98.4,98.1,98.15,47
20091101|2009-08-25 12:00,25,98.15,98.2,96.6,97.2,503
20091101|2009-08-25 12:30,25,97.15,97.55,97.05,97.05,66
20091101|2009-08-26 07:00,26,97,97.25,95.8,97,252
20091101|2009-08-26 07:30,26,96.9,97.5,96.9,97.5,101
20091101|2009-08-26 08:00,26,97.5,97.8,97.5,97.5,50
20091101|2009-08-26 08:30,26,97.5,97.5,97.05,97.45,49
20091101|2009-08-26 09:00,26,97.3,97.3,95.55,95.7,191
20091101|2009-08-26 09:30,26,95.7,95.7,95.05,95.5,247
20091101|2009-08-26 10:00,26,95.25,95.95,95.25,95.55,7
20091101|2009-08-26 10:30,26,95.55,95.9,95.55,95.65,27
20091101|2009-08-26 11:00,26,95.65,95.65,95.55,95.55,30
20091101|2009-08-26 11:30,26,96,96.15,95.85,95.85,25
20091101|2009-08-26 12:00,26,95.85,95.85,95.4,95.5,94
20091101|2009-08-26 12:30,26,95.75,96,95.7,95.7,45
20091101|2009-08-26 13:00,26,95.7,95.7,95.7,95.7,2
20091101|2009-08-27 07:00,27,95.55,96.15,95.4,96.1,158
20091101|2009-08-27 07:30,27,95.65,96.15,95.65,96,36
20091101|2009-08-27 08:00,27,96,96,95.5,95.5,32
20091101|2009-08-27 08:30,27,95.5,96.4,95.5,96.4,136
20091101|2009-08-27 09:00,27,96,96,95.3,95.75,44
20091101|2009-08-27 09:30,27,95.35,95.5,95.25,95.3,111
20091101|2009-08-27 10:00,27,95.3,95.45,95.25,95.25,19
20091101|2009-08-27 10:30,27,95.3,95.45,95.25,95.4,49
20091101|2009-08-27 11:00,27,95.35,95.4,94.5,94.9,169
20091101|2009-08-27 11:30,27,94.5,94.7,94,94.5,48
20091101|2009-08-27 12:00,27,94.35,94.85,94.25,94.65,53
20091101|2009-08-27 12:30,27,94.6,94.8,94.5,94.75,61
20091101|2009-08-27 13:00,27,94.5,94.5,94.5,94.5,1
20091101|2009-08-28 07:00,28,94.5,94.55,94.25,94.55,73
20091101|2009-08-28 07:30,28,94.6,94.75,94.5,94.55,22
20091101|2009-08-28 08:00,28,94.7,94.75,94.5,94.75,38
20091101|2009-08-28 08:30,28,94.65,94.65,94.1,94.1,12
20091101|2009-08-28 09:00,28,94.2,94.45,93.6,93.8,215
20091101|2009-08-28 09:30,28,93.7,94.55,93.7,94.55,103
20091101|2009-08-28 10:00,28,94.55,94.55,94.2,94.3,40
20091101|2009-08-28 10:30,28,94.25,94.3,94.05,94.2,38
20091101|2009-08-28 11:00,28,94.25,94.3,94.15,94.2,43
20091101|2009-08-28 11:30,28,94.2,94.4,94.2,94.25,91
20091101|2009-08-28 12:00,28,94.35,94.6,94.25,94.5,88
20091101|2009-08-28 12:30,28,94.5,94.55,94.3,94.3,34
20091101|2009-08-31 07:00,31,94.1,94.6,94.1,94.6,25
20091101|2009-08-31 07:30,31,94.6,94.65,94.5,94.5,76
20091101|2009-08-31 08:00,31,94.55,94.55,94,94,29
20091101|2009-08-31 08:30,31,94,94,93.8,93.8,19
20091101|2009-08-31 09:00,31,93.7,93.9,93.45,93.9,204
20091101|2009-08-31 09:30,31,93.9,94.05,93.55,94.05,54
20091101|2009-08-31 10:00,31,94.1,94.15,93.4,93.75,155
20091101|2009-08-31 10:30,31,93.9,94.65,93.75,94.6,108
20091101|2009-08-31 11:00,31,94.5,94.5,94.1,94.4,20
20091101|2009-08-31 11:30,31,94.35,94.6,94.35,94.4,29
20091101|2009-08-31 12:00,31,94.35,94.65,94.15,94.5,139
20091101|2009-08-31 12:30,31,94.25,94.6,94.15,94.4,65
20091101|2009-09-01 07:00,1,94.15,97,93.4,95.5,181
20091101|2009-09-01 07:30,1,95.8,95.8,95,95,31
20091101|2009-09-01 08:00,1,95,95.35,95,95.35,31
20091101|2009-09-01 08:30,1,95.25,95.6,95,95.35,50
20091101|2009-09-01 09:00,1,94.9,95.5,94.9,95.25,154
20091101|2009-09-01 09:30,1,95.45,95.55,95,95.3,106
20091101|2009-09-01 10:00,1,95.2,95.35,94.8,94.8,61
20091101|2009-09-01 10:30,1,95.05,95.15,94.7,94.8,128
20091101|2009-09-01 11:00,1,95.05,95.05,94.45,94.5,154
20091101|2009-09-01 11:30,1,94.5,94.85,94.1,94.25,99
20091101|2009-09-01 12:00,1,94.25,95,94.05,94.35,85
20091101|2009-09-01 12:30,1,94.5,94.65,94.35,94.35,47
20091101|2009-09-02 07:00,2,94.5,94.6,94.2,94.3,67
20091101|2009-09-02 07:30,2,94.4,94.4,94.05,94.05,19
20091101|2009-09-02 08:00,2,94.15,95,94.15,95,13
20091101|2009-09-02 08:30,2,94.75,94.75,94.4,94.75,9
20091101|2009-09-02 09:00,2,94.1,94.5,94.05,94.25,44
20091101|2009-09-02 09:30,2,94.45,94.45,94,94.2,103
20091101|2009-09-02 10:00,2,94.4,94.45,93.9,94,26
20091101|2009-09-02 10:30,2,94.15,94.15,94,94,20
20091101|2009-09-02 11:00,2,94.3,94.3,93.75,93.75,21
20091101|2009-09-02 11:30,2,93.65,93.75,93.55,93.75,38
20091101|2009-09-02 12:00,2,93.8,94.05,93.7,94,40
20091101|2009-09-02 12:30,2,93.75,94.05,93.7,93.8,15
20091101|2009-09-03 07:00,3,94,94,93.5,93.95,51
20091101|2009-09-03 07:30,3,93.9,94.2,93.9,94,85
20091101|2009-09-03 08:00,3,94.05,94.1,93.8,93.8,16
20091101|2009-09-03 08:30,3,93.95,94,93.75,94,24
20091101|2009-09-03 09:00,3,94,94.1,93.95,94.05,41
20091101|2009-09-03 09:30,3,93.9,93.9,92.6,92.6,443
20091101|2009-09-03 10:00,3,92.6,92.65,92.2,92.35,164
20091101|2009-09-03 10:30,3,92.3,92.3,92.1,92.15,131
20091101|2009-09-03 11:00,3,92.15,92.25,92.05,92.05,61
20091101|2009-09-03 11:30,3,92,92.25,91.75,92.25,104
20091101|2009-09-03 12:00,3,92.2,92.3,91.8,92.15,70
20091101|2009-09-03 12:30,3,92.15,92.25,91.85,91.9,54
20091101|2009-09-04 07:00,4,92,92.25,91.1,91.3,133
20091101|2009-09-04 07:30,4,91.3,91.65,91.15,91.55,83
20091101|2009-09-04 08:00,4,91.2,91.55,91.2,91.55,6
20091101|2009-09-04 08:30,4,91.6,91.65,91.45,91.45,10
20091101|2009-09-04 09:00,4,91.45,91.55,91.25,91.35,38
20091101|2009-09-04 09:30,4,91.3,91.55,91.3,91.55,88
20091101|2009-09-04 10:00,4,91.55,91.55,91.35,91.4,27
20091101|2009-09-04 10:30,4,91.4,91.65,91.4,91.55,50
20091101|2009-09-04 11:00,4,91.65,91.7,91.35,91.7,22
20091101|2009-09-04 11:30,4,91.7,91.7,91.3,91.55,29
20091101|2009-09-04 12:00,4,91.35,91.7,91.25,91.7,44
20091101|2009-09-04 12:30,4,91.7,91.8,91.4,91.8,19
20091101|2009-09-08 07:00,8,91.7,93.45,91.7,92.5,229
20091101|2009-09-08 07:30,8,92.5,93.5,92.5,92.9,148
20091101|2009-09-08 08:00,8,93.05,93.3,93.05,93.3,37
20091101|2009-09-08 08:30,8,93.45,93.45,92.55,92.65,9
20091101|2009-09-08 09:00,8,92.55,93.3,92.25,92.45,160
20091101|2009-09-08 09:30,8,92.55,93,92.4,92.5,59
20091101|2009-09-08 10:00,8,92.5,92.5,92.25,92.35,57
20091101|2009-09-08 10:30,8,92.2,92.2,91.6,91.6,321
20091101|2009-09-08 11:00,8,91.6,91.7,91.45,91.6,17
20091101|2009-09-08 11:30,8,91.5,91.6,91.45,91.6,18
20091101|2009-09-08 12:00,8,91.6,91.7,91.2,91.5,116
20091101|2009-09-08 12:30,8,91.35,91.45,91.15,91.25,78
20091101|2009-09-09 07:00,9,91.35,92,91.25,91.75,71
20091101|2009-09-09 07:30,9,91.75,91.9,91.5,91.75,44
20091101|2009-09-09 08:00,9,91.5,91.5,91.35,91.4,13
20091101|2009-09-09 08:30,9,91.4,91.4,90.4,90.5,295
20091101|2009-09-09 09:00,9,90.45,90.8,89.9,90.8,348
20091101|2009-09-09 09:30,9,90.15,90.6,90.05,90.05,53
20091101|2009-09-09 10:00,9,90.05,90.4,89.95,90.1,80
20091101|2009-09-09 10:30,9,90.15,90.2,89.9,89.9,56
20091101|2009-09-09 11:00,9,90.05,90.05,89.95,89.95,30
20091101|2009-09-09 11:30,9,89.95,89.95,89.75,89.9,43
20091101|2009-09-09 12:00,9,90,90.9,90,90.25,144
20091101|2009-09-09 12:30,9,90.25,90.65,90.15,90.15,20
20091101|2009-09-10 07:00,10,90.7,91,90,90.1,13
20091101|2009-09-10 07:30,10,90,90.3,90,90,22
20091101|2009-09-10 08:00,10,90.05,90.05,90.05,90.05,1
20091101|2009-09-10 08:30,10,90.1,90.1,89.55,89.55,104
20091101|2009-09-10 09:00,10,89.55,89.7,89.25,89.3,183
20091101|2009-09-10 09:30,10,89.3,89.4,89.2,89.25,37
20091101|2009-09-10 10:00,10,89.2,89.55,89.15,89.4,93
20091101|2009-09-10 10:30,10,89.4,89.7,89.4,89.6,61
20091101|2009-09-10 11:00,10,89.55,89.95,89.45,89.8,33
20091101|2009-09-10 11:30,10,89.65,89.9,89.45,89.9,30
20091101|2009-09-10 12:00,10,89.7,89.9,89.25,89.75,97
20091101|2009-09-10 12:30,10,89.65,89.75,89.25,89.25,35
20091101|2009-09-11 07:00,11,89.8,89.8,86.1,88.55,207
20091101|2009-09-11 07:30,11,88.1,88.1,87.25,88,79
20091101|2009-09-11 08:00,11,88,89.05,88,88.2,84
20091101|2009-09-11 08:30,11,88.4,88.45,87.55,88.4,137
20091101|2009-09-11 09:00,11,88.2,89.65,87.75,89.05,136
20091101|2009-09-11 09:30,11,88.8,89,88.55,88.8,53
20091101|2009-09-11 10:00,11,88.8,89.1,88.8,88.9,28
20091101|2009-09-11 10:30,11,89.2,89.3,88.65,88.65,24
20091101|2009-09-11 11:00,11,88.65,90.15,88.65,90.15,126
20091101|2009-09-11 11:30,11,90.15,90.2,89.35,90,54
20091101|2009-09-11 12:00,11,89.75,90.9,89.4,89.65,270
20091101|2009-09-11 12:30,11,89.65,90.25,89.6,89.75,58
20091101|2009-09-14 07:00,14,89.95,89.95,89.5,89.85,86
20091101|2009-09-14 07:30,14,89.75,89.9,89.5,89.7,36
20091101|2009-09-14 08:00,14,89.7,89.8,89.7,89.8,14
20091101|2009-09-14 08:30,14,89.9,89.9,89.6,89.9,17
20091101|2009-09-14 09:00,14,89.55,89.9,89.45,89.6,67
20091101|2009-09-14 09:30,14,89.45,89.8,89.3,89.8,62
20091101|2009-09-14 10:00,14,89.85,89.9,89.65,89.7,81
20091101|2009-09-14 10:30,14,89.9,89.9,89.8,89.8,39
20091101|2009-09-14 11:00,14,89.8,89.9,89.6,89.9,19
20091101|2009-09-14 11:30,14,89.7,89.9,89.65,89.8,27
20091101|2009-09-14 12:00,14,89.8,89.9,89.6,89.9,39
20091101|2009-09-14 12:30,14,89.9,90.05,89.8,90,70
20091101|2009-09-15 07:00,15,90,90.8,90,90.75,87
20091101|2009-09-15 07:30,15,90.75,90.75,90.6,90.7,18
20091101|2009-09-15 08:00,15,90.7,92,90.6,91.8,198
20091101|2009-09-15 08:30,15,91.8,92,91.8,92,145
20091101|2009-09-15 09:00,15,91.85,92,91,92,128
20091101|2009-09-15 09:30,15,92,93.9,91.8,93.6,253
20091101|2009-09-15 10:00,15,93.8,94.1,93.6,94.05,212
20091101|2009-09-15 10:30,15,94,94.1,93.95,94,54
20091101|2009-09-15 11:00,15,94.1,95.9,94.1,94.7,372
20091101|2009-09-15 11:30,15,94.8,95,94.25,94.25,94
20091101|2009-09-15 12:00,15,94.15,95.1,94.15,95.05,38
20091101|2009-09-15 12:30,15,94.85,95.35,94.8,95.35,77
20091101|2009-09-16 07:00,16,96,96.9,95.9,96,135
20091101|2009-09-16 07:30,16,96.15,96.15,95.35,96,95
20091101|2009-09-16 08:00,16,96,96.1,95.8,95.8,33
20091101|2009-09-16 08:30,16,95.9,96.15,95.9,96.15,18
20091101|2009-09-16 09:00,16,96.1,96.15,95.2,95.2,162
20091101|2009-09-16 09:30,16,95.35,97,95.35,96.6,286
20091101|2009-09-16 10:00,16,96.55,96.55,95.85,96.05,12
20091101|2009-09-16 10:30,16,96,96.9,96,96.7,54
20091101|2009-09-16 11:00,16,96.7,98,96.7,97.4,341
20091101|2009-09-16 11:30,16,97.7,99,97.7,99,243
20091101|2009-09-16 12:00,16,99,99.8,98.6,98.7,277
20091101|2009-09-16 12:30,16,98.8,98.85,98,98.5,46
20091101|2009-09-17 07:00,17,99.1,100.5,98.85,99,308
20091101|2009-09-17 07:30,17,98.9,99.8,98.9,99.65,15
20091101|2009-09-17 08:00,17,99.2,99.2,97.45,97.5,182
20091101|2009-09-17 08:30,17,97.8,98.9,97.75,98.9,84
20091101|2009-09-17 09:00,17,98.9,99.95,98.9,99.65,202
20091101|2009-09-17 09:30,17,99.65,100.75,99.55,100.75,193
20091101|2009-09-17 10:00,17,100.7,101,100.2,100.4,184
20091101|2009-09-17 10:30,17,100.4,103.5,100.4,102.4,323
20091101|2009-09-17 11:00,17,102.35,103.5,102.35,102.8,138
20091101|2009-09-17 11:30,17,102.65,103,101.65,102.8,69
20091101|2009-09-17 12:00,17,102.8,103.05,102,102,187
20091101|2009-09-17 12:30,17,102.2,103,102,102.95,57
20091101|2009-09-17 13:00,17,103,103,103,103,1
20091101|2009-09-18 07:00,18,102.65,104,102.65,104,203
20091101|2009-09-18 07:30,18,103.95,104.2,103.8,103.8,32
20091101|2009-09-18 08:00,18,103.95,103.95,103.65,103.75,28
20091101|2009-09-18 08:30,18,103.55,104.5,103.55,104.4,173
20091101|2009-09-18 09:00,18,104.4,104.4,100.3,101,477
20091101|2009-09-18 09:30,18,101,103.05,101,102.3,116
20091101|2009-09-18 10:00,18,102.35,104.2,102.05,103,109
20091101|2009-09-18 10:30,18,102.85,103.8,102.85,103.4,55
20091101|2009-09-18 11:00,18,103.35,104,103.35,103.5,74
20091101|2009-09-18 11:30,18,103.9,103.95,103.7,103.95,31
20091101|2009-09-18 12:00,18,104,104.45,103.3,103.35,196
20091101|2009-09-18 12:30,18,103.8,104,103.25,103.5,38
20091101|2009-09-21 07:00,21,101.9,101.9,93.7,98,612
20091101|2009-09-21 07:30,21,98,99,97.95,98.5,27
20091101|2009-09-21 08:00,21,98.15,99.25,98.1,99,45
20091101|2009-09-21 08:30,21,99,99.75,98.65,99.6,40
20091101|2009-09-21 09:00,21,99.9,101,99.5,99.5,245
20091101|2009-09-21 09:30,21,99.35,99.35,98.65,99.15,162
20091101|2009-09-21 10:00,21,99.15,99.25,98.75,99.2,66
20091101|2009-09-21 10:30,21,98.95,99.65,98.95,99.35,68
20091101|2009-09-21 11:00,21,99.55,99.6,99,99.2,25
20091101|2009-09-21 11:30,21,99.2,99.8,99,99.75,75
20091101|2009-09-21 12:00,21,99.75,99.9,99.25,99.5,130
20091101|2009-09-21 12:30,21,99.5,99.85,99.35,99.85,104
20091101|2009-09-22 07:00,22,99.15,99.8,98.55,98.55,262
20091101|2009-09-22 07:30,22,98.55,98.7,98.15,98.6,43
20091101|2009-09-22 08:00,22,98.7,98.95,98.7,98.7,3
20091101|2009-09-22 08:30,22,98.9,99.75,98.75,99.5,59
20091101|2009-09-22 09:00,22,99.45,100.4,99.2,100.4,57
20091101|2009-09-22 09:30,22,100.5,101.9,100.5,101.45,327
20091101|2009-09-22 10:00,22,101.5,101.7,98.5,99.25,321
20091101|2009-09-22 10:30,22,99.25,99.25,98.95,99.25,46
20091101|2009-09-22 11:00,22,99.25,99.55,98.65,99.55,154
20091101|2009-09-22 11:30,22,99.35,99.35,98.6,98.9,30
20091101|2009-09-22 12:00,22,99.15,99.25,98.8,99.15,82
20091101|2009-09-22 12:30,22,99.1,99.15,98.35,98.35,52
20091101|2009-09-23 07:00,23,98,99.5,97.5,99.5,65
20091101|2009-09-23 07:30,23,98.55,99.5,98.3,98.8,98
20091101|2009-09-23 08:00,23,98.8,98.8,98.6,98.7,23
20091101|2009-09-23 08:30,23,98.55,98.55,98.55,98.55,1
20091101|2009-09-23 09:00,23,98.5,99.95,97.5,98.55,123
20091101|2009-09-23 09:30,23,98.55,98.55,98,98.4,112
20091101|2009-09-23 10:00,23,98.4,98.5,98.15,98.15,103
20091101|2009-09-23 10:30,23,98.15,98.45,98.15,98.35,97
20091101|2009-09-23 11:00,23,98.15,98.35,98,98.25,15
20091101|2009-09-23 11:30,23,98.25,98.25,97.95,97.95,24
20091101|2009-09-23 12:00,23,98.25,98.35,96.75,97,217
20091101|2009-09-23 12:30,23,97,97,96.15,97,80
20091101|2009-09-24 07:00,24,96.15,96.55,95.5,95.7,43
20091101|2009-09-24 07:30,24,95.65,95.65,95.35,95.35,23
20091101|2009-09-24 08:00,24,95.5,95.55,95.1,95.1,29
20091101|2009-09-24 08:30,24,95.1,95.35,94.15,94.7,110
20091101|2009-09-24 09:00,24,94.3,94.5,91.4,91.4,575
20091101|2009-09-24 09:30,24,91.6,92.25,91,92,380
20091101|2009-09-24 10:00,24,92.6,92.6,91.95,92.35,98
20091101|2009-09-24 10:30,24,92.35,93.15,92.3,93.15,88
20091101|2009-09-24 11:00,24,93.05,93.05,92.2,92.35,21
20091101|2009-09-24 11:30,24,92.35,92.9,92.15,92.3,87
20091101|2009-09-24 12:00,24,92.25,92.3,91.95,91.95,238
20091101|2009-09-24 12:30,24,92.05,92.15,91.25,91.5,133
20091101|2009-09-25 07:00,25,91.05,91.25,90.5,90.7,154
20091101|2009-09-25 07:30,25,91,91.25,91,91.05,14
20091101|2009-09-25 08:00,25,91,91,90.7,90.85,23
20091101|2009-09-25 08:30,25,90.85,91,90.7,90.7,65
20091101|2009-09-25 09:00,25,90.55,91.15,90.4,91.15,120
20091101|2009-09-25 09:30,25,90.85,91.1,90.75,91.1,44
20091101|2009-09-25 10:00,25,91.1,91.15,90.8,90.85,28
20091101|2009-09-25 10:30,25,90.75,90.9,90.75,90.9,35
20091101|2009-09-25 11:00,25,90.8,90.8,90.45,90.55,59
20091101|2009-09-25 11:30,25,90.45,90.65,90.4,90.55,45
20091101|2009-09-25 12:00,25,90.55,91.1,90.5,90.85,85
20091101|2009-09-25 12:30,25,90.85,91.1,90.6,91,64
20091101|2009-09-28 07:00,28,91.1,91.9,90.25,91.85,107
20091101|2009-09-28 07:30,28,91.7,91.8,91,91.15,29
20091101|2009-09-28 08:00,28,91.4,91.4,90.9,90.95,6
20091101|2009-09-28 08:30,28,91,91,90.9,90.9,14
20091101|2009-09-28 09:00,28,90.85,91,90.25,90.75,58
20091101|2009-09-28 09:30,28,90.85,91.15,90.55,91.15,39
20091101|2009-09-28 10:00,28,91.15,91.15,90.5,90.6,25
20091101|2009-09-28 10:30,28,90.95,90.95,90.6,90.95,41
20091101|2009-09-28 11:00,28,91,91,90.6,91,37
20091101|2009-09-28 11:30,28,90.9,90.9,90.65,90.75,21
20091101|2009-09-28 12:00,28,90.75,90.85,90.55,90.8,71
20091101|2009-09-28 12:30,28,90.6,90.85,90.55,90.75,14
20091101|2009-09-29 07:00,29,90.95,91.1,90.65,90.9,61
20091101|2009-09-29 07:30,29,90.9,90.9,90.6,90.7,15
20091101|2009-09-29 08:00,29,90.85,91.15,90.7,90.95,81
20091101|2009-09-29 08:30,29,91,91,90.8,90.8,30
20091101|2009-09-29 09:00,29,90.8,91.2,90.8,91.05,46
20091101|2009-09-29 09:30,29,91.2,91.4,90.95,91.3,78
20091101|2009-09-29 10:00,29,91.3,91.75,91.2,91.2,68
20091101|2009-09-29 10:30,29,91.35,91.85,91.15,91.85,64
20091101|2009-09-29 11:00,29,91.75,91.75,91.3,91.55,37
20091101|2009-09-29 11:30,29,91.45,91.5,91.45,91.5,11
20091101|2009-09-29 12:00,29,91.45,91.65,91.45,91.6,48
20091101|2009-09-29 12:30,29,91.6,91.9,91.5,91.85,37
20091101|2009-09-30 07:00,30,91.9,92.7,91.85,92.4,61
20091101|2009-09-30 07:30,30,92.4,94,92.4,93,124
20091101|2009-09-30 08:00,30,93,93.4,92.65,92.65,23
20091101|2009-09-30 08:30,30,93.3,93.8,92.15,92.4,32
20091101|2009-09-30 09:00,30,92.05,92.4,91.65,91.75,49
20091101|2009-09-30 09:30,30,91.75,91.8,91.65,91.8,49
20091101|2009-09-30 10:00,30,91.75,91.8,91.65,91.7,46
20091101|2009-09-30 10:30,30,91.85,91.95,91.75,91.75,17
20091101|2009-09-30 11:00,30,91.9,91.95,91.6,91.65,19
20091101|2009-09-30 11:30,30,91.65,91.65,91.4,91.4,44
20091101|2009-09-30 12:00,30,91.4,91.95,91.3,91.3,70
20091101|2009-09-30 12:30,30,91.3,91.85,91.25,91.4,41
20091101|2009-10-01 07:00,1,91.5,93.3,91.5,92.75,124
20091101|2009-10-01 07:30,1,92.7,93.25,92.45,92.45,73
20091101|2009-10-01 08:00,1,92.3,92.7,92.25,92.6,36
20091101|2009-10-01 08:30,1,92.7,92.85,92.25,92.25,32
20091101|2009-10-01 09:00,1,92.3,92.7,92.05,92.7,32
20091101|2009-10-01 09:30,1,92.9,93.25,92.5,92.6,53
20091101|2009-10-01 10:00,1,92.35,92.6,92.2,92.3,26
20091101|2009-10-01 10:30,1,92.2,92.45,92.2,92.35,35
20091101|2009-10-01 11:00,1,92.35,92.5,92.25,92.25,33
20091101|2009-10-01 11:30,1,92.35,92.35,92.25,92.25,19
20091101|2009-10-01 12:00,1,92.35,92.5,92.3,92.4,71
20091101|2009-10-01 12:30,1,92.35,92.65,92.05,92.3,42
20091101|2009-10-02 07:00,2,93.2,93.25,92.4,93,188
20091101|2009-10-02 07:30,2,92.65,93,92.65,92.65,18
20091101|2009-10-02 08:00,2,92.65,92.75,92.65,92.75,5
20091101|2009-10-02 08:30,2,93.4,93.4,93.4,93.4,3
20091101|2009-10-02 09:00,2,92.75,92.75,92.65,92.75,12
20091101|2009-10-02 09:30,2,92.85,93.05,92.7,92.95,57
20091101|2009-10-02 10:00,2,92.8,92.95,92.65,92.95,44
20091101|2009-10-02 10:30,2,92.75,92.75,92.55,92.55,10
20091101|2009-10-02 11:00,2,92.7,93,92.5,92.55,38
20091101|2009-10-02 11:30,2,92.65,93.05,92.55,93,36
20091101|2009-10-02 12:00,2,92.6,92.95,92.6,92.95,82
20091101|2009-10-02 12:30,2,92.85,93.1,92.85,93.1,85
20091101|2009-10-05 07:00,5,93.45,94.8,93.45,94.65,314
20091101|2009-10-05 07:30,5,94.55,94.55,93.8,94.1,43
20091101|2009-10-05 08:00,5,94.6,95,94.6,95,42
20091101|2009-10-05 08:30,5,95,95,94.55,95,4
20091101|2009-10-05 09:00,5,95,95,94,94.4,68
20091101|2009-10-05 09:30,5,94.1,94.1,93.65,94.05,15
20091101|2009-10-05 10:00,5,94.15,94.15,93.75,94,13
20091101|2009-10-05 10:30,5,94.15,94.15,94.15,94.15,9
20091101|2009-10-05 11:00,5,93.75,93.8,93.7,93.8,9
20091101|2009-10-05 11:30,5,94.1,94.1,93.7,93.75,15
20091101|2009-10-05 12:00,5,93.85,94,93.7,94,37
20091101|2009-10-05 12:30,5,93.95,94.1,93.8,93.85,57
20091101|2009-10-06 07:00,6,94.5,94.9,94.2,94.2,135
20091101|2009-10-06 07:30,6,94.4,94.6,94.1,94.6,6
20091101|2009-10-06 08:00,6,94.75,94.85,94.4,94.5,19
20091101|2009-10-06 08:30,6,94.6,94.6,94.4,94.4,3
20091101|2009-10-06 09:00,6,94.55,94.85,94.55,94.85,64
20091101|2009-10-06 09:30,6,94.65,94.8,93.75,93.75,123
20091101|2009-10-06 10:00,6,93.75,93.9,93.75,93.85,8
20091101|2009-10-06 10:30,6,93.75,93.85,93.75,93.75,6
20091101|2009-10-06 11:00,6,93.8,93.85,93.8,93.85,6
20091101|2009-10-06 11:30,6,93.85,94.35,93.85,94.05,23
20091101|2009-10-06 12:00,6,93.85,94.15,93.8,94,28
20091101|2009-10-06 12:30,6,94.15,94.15,92,93,164
20091101|2009-10-07 07:00,7,93,93.8,92,92.25,27
20091101|2009-10-07 07:30,7,92.8,93.25,92.5,93,78
20091101|2009-10-07 08:00,7,92.85,93,92.8,93,8
20091101|2009-10-07 08:30,7,93,93.15,92.8,93,44
20091101|2009-10-07 09:00,7,92.8,93.4,92.8,93.4,26
20091101|2009-10-07 09:30,7,94,94.1,93.7,93.7,66
20091101|2009-10-07 10:00,7,93.8,94,93.5,93.7,17
20091101|2009-10-07 10:30,7,93.7,93.9,93.65,93.9,15
20091101|2009-10-07 12:00,7,93.85,94.5,93.8,94.3,160
20091101|2009-10-07 12:30,7,94.5,94.85,94.2,94.2,87
20091101|2009-10-08 07:00,8,94.6,94.6,94.1,94.4,84
20091101|2009-10-08 07:30,8,94.4,94.4,94.2,94.25,18
20091101|2009-10-08 08:00,8,94.3,94.35,94.15,94.3,13
20091101|2009-10-08 08:30,8,94.15,94.3,94.1,94.25,12
20091101|2009-10-08 09:00,8,94.25,94.5,94,94.5,37
20091101|2009-10-08 09:30,8,94.45,94.45,94.2,94.35,49
20091101|2009-10-08 10:00,8,94.55,96.85,94.35,94.6,248
20091101|2009-10-08 10:30,8,94.65,94.9,94.55,94.65,34
20091101|2009-10-08 11:00,8,94.75,95.8,94.75,95.65,205
20091101|2009-10-08 11:30,8,95.65,96.6,95.45,96.5,255
20091101|2009-10-08 12:00,8,96.45,99,96.2,98.6,691
20091101|2009-10-08 12:30,8,98.5,98.5,97,97.6,159
20091101|2009-10-12 07:00,12,109.65,110.85,109.65,110.45,389
20091101|2009-10-12 07:30,12,110.7,110.7,110,110.1,325
20091101|2009-10-12 08:00,12,110.15,110.25,109.85,110.2,68
20091101|2009-10-12 08:30,12,109.9,111,109.85,111,183
20091101|2009-10-12 09:00,12,111,112.75,110.65,112.15,776
20091101|2009-10-12 09:30,12,112.25,112.55,111.95,112.45,140
20091101|2009-10-12 10:00,12,112.35,112.7,112.35,112.45,106
20091101|2009-10-12 10:30,12,112.45,112.8,112.4,112.55,77
20091101|2009-10-12 11:00,12,112.45,113.25,112.45,113.1,189
20091101|2009-10-12 11:30,12,113,113.1,110.75,112.55,296
20091101|2009-10-12 12:00,12,111.15,112.75,110.3,112.15,246
20091101|2009-10-12 12:30,12,112,112,111.4,111.4,58
20091101|2009-10-13 07:00,13,112.2,112.2,110.25,110.25,107
20091101|2009-10-13 07:30,13,110.25,110.5,110.15,110.5,58
20091101|2009-10-13 08:00,13,111,111.9,110.6,111,72
20091101|2009-10-13 08:30,13,111,111.75,111,111.75,27
20091101|2009-10-13 09:00,13,111.95,112,110.6,110.65,199
20091101|2009-10-13 09:30,13,111,111.95,110.65,111.5,96
20091101|2009-10-13 10:00,13,111.4,112.45,111.25,112.3,136
20091101|2009-10-13 10:30,13,112.05,112.75,110.2,111.3,287
20091101|2009-10-13 11:00,13,112,112.1,111.25,111.7,39
20091101|2009-10-13 11:30,13,111.6,111.85,111.25,111.75,58
20091101|2009-10-13 12:00,13,111.75,112.95,111.45,112.9,303
20091101|2009-10-13 12:30,13,112.95,112.95,112.05,112.6,35
20091101|2009-10-14 07:00,14,112,112.05,110.9,111.2,70
20091101|2009-10-14 07:30,14,111.2,111.2,110.9,111.1,74
20091101|2009-10-14 08:00,14,111.1,111.3,111.1,111.25,31
20091101|2009-10-14 08:30,14,111.2,111.25,109.7,109.7,187
20091101|2009-10-14 09:00,14,109.75,111.3,109.75,110.9,119
20091101|2009-10-14 09:30,14,110.75,112.25,110.75,112,127
20091101|2009-10-14 10:00,14,112,112.05,111,111.75,110
20091101|2009-10-14 10:30,14,111.75,112.8,111.75,112.3,120
20091101|2009-10-14 11:00,14,112.15,112.85,112,112.55,65
20091101|2009-10-14 11:30,14,112.55,112.8,112.2,112.2,69
20091101|2009-10-14 12:00,14,112.15,112.55,111.7,112.45,75
20091101|2009-10-14 12:30,14,112.5,112.6,111.9,112.6,59
20091101|2009-10-15 07:00,15,112.55,112.55,110.35,110.35,85
20091101|2009-10-15 07:30,15,110.35,111.3,110.35,111.1,74
20091101|2009-10-15 08:00,15,111.05,111.05,110.8,110.9,15
20091101|2009-10-15 08:30,15,110.8,111,110.6,110.8,45
20091101|2009-10-15 09:00,15,110.7,110.85,110.5,110.65,52
20091101|2009-10-15 09:30,15,111,112,110.8,111.8,114
20091101|2009-10-15 10:00,15,111.45,112,111.3,111.65,60
20091101|2009-10-15 10:30,15,111.35,112,111.35,112,106
20091101|2009-10-15 11:00,15,112,112.1,111.45,111.8,24
20091101|2009-10-15 11:30,15,111.75,112.1,111.75,111.9,73
20091101|2009-10-15 12:00,15,112,113.45,111.95,112.85,347
20091101|2009-10-15 12:30,15,112.5,112.85,112.15,112.85,21
20091101|2009-10-16 07:00,16,112.7,112.7,111.5,111.75,56
20091101|2009-10-16 07:30,16,111.65,111.65,111.2,111.2,28
20091101|2009-10-16 08:00,16,111.25,111.85,111.25,111.85,6
20091101|2009-10-16 08:30,16,111.4,112,111.4,112,20
20091101|2009-10-16 09:00,16,112.4,112.5,111.85,112.2,62
20091101|2009-10-16 09:30,16,112.2,112.8,112.2,112.55,85
20091101|2009-10-16 10:00,16,112.65,113.2,112.4,113.1,111
20091101|2009-10-16 10:30,16,113.2,117,112.65,115.85,1282
20091101|2009-10-16 11:00,16,115.75,116.5,115.75,116.2,246
20091101|2009-10-16 11:30,16,116.1,116.4,116,116,149
20091101|2009-10-16 12:00,16,115.8,115.8,114.65,115.1,112
20091101|2009-10-16 12:30,16,115.15,115.5,115.05,115.5,94
20091101|2009-10-19 07:00,19,114.8,115.5,114.75,115.5,74
20091101|2009-10-19 07:30,19,115.75,116.75,115.75,116.75,35
20091101|2009-10-19 08:00,19,116.85,117,116.35,116.35,105
20091101|2009-10-19 08:30,19,116.35,116.35,116,116.25,30
20091101|2009-10-19 09:00,19,116.25,116.55,115.55,115.55,57
20091101|2009-10-19 09:30,19,115.9,116.45,115,115.6,144
20091101|2009-10-19 10:00,19,115.25,115.65,115.15,115.2,59
20091101|2009-10-19 10:30,19,115.05,115.65,114.05,115.25,101
20091101|2009-10-19 11:00,19,115.6,115.7,115.1,115.65,30
20091101|2009-10-19 11:30,19,115.5,115.75,115.1,115.1,30
20091101|2009-10-19 12:00,19,115.45,116,115.25,115.7,84
20091101|2009-10-19 12:30,19,115.4,115.7,114.8,115.3,57
20091101|2009-10-20 07:00,20,116.2,116.45,115.6,116.45,92
20091101|2009-10-20 07:30,20,116.4,116.45,115.85,116.05,38
20091101|2009-10-20 08:00,20,116.1,116.15,115.85,115.85,24
20091101|2009-10-20 08:30,20,116.1,116.2,115.9,116.1,23
20091101|2009-10-20 09:00,20,116.15,116.5,115.3,116.3,113
20091101|2009-10-20 09:30,20,116.25,116.35,116.05,116.25,43
20091101|2009-10-20 10:00,20,116.25,116.75,116.15,116.75,66
20091101|2009-10-20 10:30,20,116.7,116.7,116,116.1,62
20091101|2009-10-20 11:00,20,116.1,116.65,116.1,116.15,18
20091101|2009-10-20 11:30,20,116.15,116.7,116.15,116.7,25
20091101|2009-10-20 12:00,20,116.7,116.75,116.45,116.5,33
20091101|2009-10-20 12:30,20,116.35,116.65,116.15,116.65,43
20091101|2009-10-20 13:00,20,116.65,116.65,116.65,116.65,1
20091101|2009-10-21 07:00,21,116.75,117.5,116.7,117.05,92
20091101|2009-10-21 07:30,21,117.05,117.25,116.95,116.95,12
20091101|2009-10-21 08:00,21,117,117.45,117,117.25,57
20091101|2009-10-21 08:30,21,117.45,118.1,117.45,117.8,186
20091101|2009-10-21 09:00,21,117.8,117.95,116.7,116.7,75
20091101|2009-10-21 09:30,21,116.45,117.45,116.45,116.5,33
20091101|2009-10-21 10:00,21,117.2,117.45,116.5,117.2,22
20091101|2009-10-21 10:30,21,117.05,117.05,116.65,116.65,34
20091101|2009-10-21 11:00,21,116.75,116.95,115.95,116.5,36
20091101|2009-10-21 11:30,21,116.65,116.95,116.65,116.95,18
20091101|2009-10-21 12:00,21,116.95,117.5,116.75,117,71
20091101|2009-10-21 12:30,21,117.2,117.2,117,117.05,6
20091101|2009-10-22 07:00,22,116.8,116.9,116,116.15,49
20091101|2009-10-22 07:30,22,116.15,116.15,116,116.15,11
20091101|2009-10-22 08:00,22,116,116,115.5,115.7,39
20091101|2009-10-22 08:30,22,115.7,115.95,115.55,115.55,24
20091101|2009-10-22 09:00,22,115.7,115.8,114.1,114.1,244
20091101|2009-10-22 09:30,22,114.05,114.05,113.3,113.3,107
20091101|2009-10-22 10:00,22,113.75,113.75,113.3,113.3,37
20091101|2009-10-22 10:30,22,113.6,113.85,113.5,113.85,18
20091101|2009-10-22 11:00,22,113.3,113.65,113.3,113.65,16
20091101|2009-10-22 11:30,22,113.5,113.7,113.5,113.5,23
20091101|2009-10-22 12:00,22,113.5,114,112.65,113.75,187
20091101|2009-10-22 12:30,22,113.2,113.5,112.85,112.85,44
20091101|2009-10-23 07:00,23,112.6,112.85,112.2,112.35,62
20091101|2009-10-23 07:30,23,112.2,112.35,111.15,111.15,88
20091101|2009-10-23 08:00,23,111.15,111.15,110.65,110.85,86
20091101|2009-10-23 08:30,23,111.05,111.1,110.75,110.75,17
20091101|2009-10-23 09:00,23,110.8,110.95,110.6,110.95,110
20091101|2009-10-23 09:30,23,110.95,111,110.7,110.85,16
20091101|2009-10-23 10:00,23,111,111.05,110.65,110.65,72
20091101|2009-10-23 10:30,23,110.85,110.9,110,110.25,80
20091101|2009-10-23 11:00,23,110.4,110.85,110.4,110.85,14
20091101|2009-10-23 11:30,23,110.85,110.85,110.55,110.55,15
20091101|2009-10-23 12:00,23,110.55,110.9,110.35,110.45,46
20091101|2009-10-23 12:30,23,110.75,110.75,110.45,110.45,50
20091101|2009-10-26 07:00,26,110,110.5,109.95,110,47
20091101|2009-10-26 07:30,26,110.05,110.55,109.4,109.7,136
20091101|2009-10-26 08:00,26,109.6,109.7,109.6,109.7,11
20091101|2009-10-26 08:30,26,109.65,109.8,109.65,109.8,16
20091101|2009-10-26 09:00,26,109.7,113.6,109.7,112.25,117
20091101|2009-10-26 09:30,26,112,112,111,111.1,22
20091101|2009-10-26 10:00,26,111.35,111.35,110.95,110.95,15
20091101|2009-10-26 10:30,26,110.7,110.7,110.55,110.55,17
20091101|2009-10-26 11:00,26,110.85,111.1,110.6,111.1,9
20091101|2009-10-26 11:30,26,110.75,110.9,110.7,110.9,8
20091101|2009-10-26 12:00,26,111.2,111.5,110.75,111.3,67
20091101|2009-10-26 12:30,26,111.1,111.5,110.65,111.5,60
20091101|2009-10-27 07:00,27,111.3,111.4,109.85,110.5,80
20091101|2009-10-27 07:30,27,110.35,110.85,110.2,110.85,5
20091101|2009-10-27 08:00,27,110.95,111.6,110.95,111.3,40
20091101|2009-10-27 08:30,27,110.7,111,110.65,111,4
20091101|2009-10-27 09:00,27,111.3,112,111.3,112,59
20091101|2009-10-27 09:30,27,112,112.1,111.95,111.95,49
20091101|2009-10-27 10:00,27,111.95,113.45,111.95,113.45,105
20091101|2009-10-27 10:30,27,113.35,114.4,113.35,114.15,59
20091101|2009-10-27 11:00,27,114.05,114.3,113.55,113.55,13
20091101|2009-10-27 11:30,27,113.6,113.6,113.4,113.4,5
20091101|2009-10-27 12:00,27,113,113,113,113,3
20091101|2009-10-27 12:30,27,113,113.2,112.75,112.75,6
20091101|2009-10-28 07:00,28,113,113,111.9,112.15,45
20091101|2009-10-28 07:30,28,112.7,112.95,112.2,112.2,8
20091101|2009-10-28 08:00,28,112.2,112.2,111.75,111.95,15
20091101|2009-10-28 08:30,28,111.9,112.15,111.9,112.15,11
20091101|2009-10-28 09:00,28,112.1,112.1,112.1,112.1,1
20091101|2009-10-28 09:30,28,112.4,112.4,111.85,111.85,2
20091101|2009-10-28 10:00,28,111.85,111.85,111.75,111.75,15
20091101|2009-10-28 10:30,28,111.65,111.9,111.65,111.9,3
20091101|2009-10-28 11:00,28,111.9,111.9,111.9,111.9,1
20091101|2009-10-28 11:30,28,111.5,112,111.5,112,26
20091101|2009-10-28 12:00,28,111.75,112.35,111.75,111.8,17
20091101|2009-10-28 12:30,28,111.6,111.6,111.2,111.2,24
20091101|2009-10-29 07:00,29,111.5,111.8,111.2,111.2,13
20091101|2009-10-29 07:30,29,111.45,111.5,111.45,111.5,5
20091101|2009-10-29 08:00,29,111.35,111.35,111.35,111.35,1
20091101|2009-10-29 08:30,29,111.5,111.5,111.3,111.3,8
20091101|2009-10-29 09:00,29,111.3,111.75,111.1,111.75,39
20091101|2009-10-29 09:30,29,111.75,113,111.4,113,59
20091101|2009-10-29 10:00,29,112.9,113.35,112.9,113,34
20091101|2009-10-29 10:30,29,112.35,112.65,112.1,112.1,4
20091101|2009-10-29 11:00,29,112.05,112.05,111.45,111.45,4
20091101|2009-10-29 11:30,29,113,113.5,113,113,25
20091101|2009-10-29 12:00,29,113.35,114,113.05,113.2,23
20091101|2009-10-29 12:30,29,112.4,114,112.4,114,25
20091101|2009-10-30 07:00,30,113.35,113.65,113.35,113.65,7
20091101|2009-10-30 07:30,30,112.3,112.3,111.5,111.5,6
20091101|2009-10-30 08:00,30,111.45,111.45,111.35,111.35,17
20091101|2009-10-30 09:30,30,111.5,111.75,111.45,111.5,40
20091101|2009-10-30 10:00,30,111.8,112.2,111.75,112.1,15
20091101|2009-10-30 11:00,30,111.5,112.1,111.5,112,63
20091101|2009-10-30 11:30,30,112.2,112.2,111.95,111.95,5
20091101|2009-10-30 12:00,30,111.5,111.5,111.2,111.2,55
20091101|2009-10-30 12:30,30,111.35,112,111.3,111.5,17
20091101|2009-11-02 08:00,2,111,111.45,110.65,111.45,14
20091101|2009-11-02 08:30,2,111.3,111.5,111.3,111.5,8
20091101|2009-11-02 09:00,2,111.65,111.75,111.65,111.75,5
20091101|2009-11-02 09:30,2,111.15,111.15,111.15,111.15,1
20091101|2009-11-02 10:00,2,110.75,110.75,110.6,110.6,2
20091101|2009-11-02 10:30,2,110.1,110.1,110,110,13
20091101|2009-11-02 11:00,2,110.25,110.5,110.05,110.4,11
20091101|2009-11-02 11:30,2,110.4,110.4,107.25,107.7,14
20091101|2009-11-02 12:00,2,107.45,107.45,107.45,107.45,2
20091101|2009-11-02 13:00,2,107.6,107.6,107.5,107.5,2
20091101|2009-11-02 13:30,2,106.9,106.9,106.9,106.9,1
20091101|2009-11-03 08:30,3,106.9,106.9,106.9,106.9,1
20091101|2009-11-03 09:00,3,107.2,107.2,107.2,107.2,1
20091101|2009-11-03 10:00,3,108,108.35,108,108.35,2
20091101|2009-11-03 10:30,3,107.5,107.6,107.5,107.6,2
20091101|2009-11-03 11:30,3,108,108,108,108,2
20091101|2009-11-03 13:00,3,107.8,107.95,107.8,107.95,2
20091101|2009-11-04 07:30,4,110.05,110.05,110.05,110.05,1
20091101|2009-11-04 12:00,4,111.5,111.5,111.4,111.4,4
20091101|2009-11-05 07:30,5,110.65,111.15,110.65,111.15,5
20091101|2009-11-05 10:30,5,111.2,111.2,111.2,111.2,1
20091101|2009-11-05 12:00,5,111.2,111.2,111.2,111.2,1
20091101|2009-11-05 12:30,5,111.2,111.25,111.2,111.25,2
20091101|2009-11-06 07:00,6,111.3,111.3,111.3,111.3,1
20091101|2009-11-06 07:30,6,111.5,111.5,111.5,111.5,2
20091101|2009-11-06 08:00,6,111.5,111.5,111.25,111.25,4
20091101|2009-11-06 08:30,6,112.1,112.15,112.1,112.15,2
20091101|2009-11-06 10:00,6,112.15,112.15,112.1,112.15,6
20091101|2009-11-06 12:00,6,111.25,111.25,111.25,111.25,5
20091101|2009-11-09 09:30,9,113,113,112.8,112.8,3
20091101|2009-11-09 10:00,9,112.75,112.75,112.75,112.75,2
20100101|2008-05-05 12:30,5,144.55,144.55,144.55,144.55,0
20100101|2008-05-06 12:30,6,145.5,145.5,145.5,145.5,0
20100101|2008-05-07 12:30,7,146.05,146.05,146.05,146.05,0
20100101|2008-05-08 12:30,8,144.5,144.5,144.5,144.5,0
20100101|2008-05-09 12:30,9,145.1,145.1,145.1,145.1,0
20100101|2008-05-12 12:30,12,139.55,139.55,139.55,139.55,0
20100101|2008-05-13 12:30,13,136.85,136.85,136.85,136.85,0
20100101|2008-05-14 12:30,14,136.45,136.45,136.45,136.45,0
20100101|2008-05-15 14:00,15,135.5,135.5,135.5,135.5,0
20100101|2008-05-16 12:30,16,133.15,133.15,133.15,133.15,0
20100101|2008-05-19 12:30,19,133.2,133.2,133.2,133.2,0
20100101|2008-05-20 12:30,20,132,132,132,132,0
20100101|2008-05-21 12:30,21,131.65,131.65,131.65,131.65,0
20100101|2008-05-22 12:30,22,131.5,131.5,131.5,131.5,0
20100101|2008-05-23 12:30,23,132.5,132.5,132.5,132.5,0
20100101|2008-05-26 13:00,26,132.5,132.5,132.5,132.5,0
20100101|2008-05-27 12:30,27,131.4,131.4,131.4,131.4,0
20100101|2008-05-28 12:30,28,131.55,131.55,131.55,131.55,0
20100101|2008-05-29 12:30,29,131.25,131.25,131.25,131.25,0
20100101|2008-05-30 12:30,30,136.85,136.85,136.85,136.85,0
20100101|2008-06-02 12:30,2,137,137,137,137,0
20100101|2008-06-03 12:30,3,139.3,139.3,139.3,139.3,0
20100101|2008-06-04 12:30,4,139.05,139.05,139.05,139.05,0
20100101|2008-06-05 12:30,5,141.1,141.1,141.1,141.1,0
20100101|2008-06-06 12:30,6,143.6,143.6,143.6,143.6,0
20100101|2008-06-09 12:30,9,141.4,141.4,141.4,141.4,0
20100101|2008-06-10 13:00,10,143.2,143.2,143.2,143.2,0
20100101|2008-06-11 12:30,11,142.05,142.05,142.05,142.05,0
20100101|2008-06-12 12:30,12,141.5,141.5,141.5,141.5,0
20100101|2008-06-13 12:30,13,140.1,140.1,140.1,140.1,0
20100101|2008-06-16 12:30,16,139.8,139.8,139.8,139.8,0
20100101|2008-06-17 12:30,17,142.5,142.5,142.5,142.5,0
20100101|2008-06-18 12:30,18,139.9,139.9,139.9,139.9,0
20100101|2008-06-19 12:30,19,135.6,135.6,135.6,135.6,0
20100101|2008-06-20 12:30,20,141.1,141.1,141.1,141.1,0
20100101|2008-06-23 12:30,23,141.6,141.6,141.6,141.6,0
20100101|2008-06-24 12:30,24,141.75,141.75,141.75,141.75,0
20100101|2008-06-25 12:30,25,140.75,140.75,140.75,140.75,0
20100101|2008-06-26 13:00,26,141.25,141.25,141.25,141.25,0
20100101|2008-06-27 13:00,27,141.85,141.85,141.85,141.85,0
20100101|2008-06-30 12:30,30,149,149,149,149,0
20100101|2008-07-01 13:00,1,157.8,157.8,157.8,157.8,0
20100101|2008-07-02 13:00,2,154.7,154.7,154.7,154.7,0
20100101|2008-07-03 12:30,3,155.2,155.2,155.2,155.2,0
20100101|2008-07-04 12:30,4,155.2,155.2,155.2,155.2,0
20100101|2008-07-07 13:00,7,155.15,155.15,155.15,155.15,0
20100101|2008-07-08 13:00,8,151.25,151.25,151.25,151.25,0
20100101|2008-07-09 12:30,9,154.25,154.25,154.25,154.25,0
20100101|2008-07-10 12:30,10,154.2,154.2,154.2,154.2,0
20100101|2008-07-11 12:30,11,148.25,148.25,148.25,148.25,0
20100101|2008-07-14 12:30,14,152.1,152.1,152.1,152.1,0
20100101|2008-07-15 12:30,15,149,149,149,149,0
20100101|2008-07-16 12:30,16,148.1,148.1,148.1,148.1,0
20100101|2008-07-17 12:30,17,149.5,149.5,149.5,149.5,0
20100101|2008-07-18 12:30,18,151.15,151.15,151.15,151.15,0
20100101|2008-07-21 12:30,21,152.3,152.3,152.3,152.3,0
20100101|2008-07-22 13:00,22,148.75,148.75,148.75,148.75,0
20100101|2008-07-23 12:30,23,147.6,147.6,147.6,147.6,0
20100101|2008-07-24 12:30,24,139.9,139.9,139.9,139.9,0
20100101|2008-07-25 12:30,25,138.1,138.1,138.1,138.1,0
20100101|2008-07-28 12:30,28,137.15,137.15,137.15,137.15,0
20100101|2008-07-29 12:30,29,135.1,135.1,135.1,135.1,0
20100101|2008-07-30 12:30,30,133.85,133.85,133.85,133.85,0
20100101|2008-07-31 12:30,31,132.7,132.7,132.7,132.7,0
20100101|2008-08-01 12:30,1,129.7,129.7,129.7,129.7,0
20100101|2008-08-04 12:30,4,126.6,126.6,126.6,126.6,0
20100101|2008-08-05 12:30,5,123.9,123.9,123.9,123.9,0
20100101|2008-08-06 12:30,6,124.75,124.75,124.75,124.75,0
20100101|2008-08-07 12:30,7,125.8,125.8,125.8,125.8,0
20100101|2008-08-08 12:30,8,124.75,124.75,124.75,124.75,0
20100101|2008-08-11 12:30,11,124.65,124.65,124.65,124.65,0
20100101|2008-08-12 12:30,12,127.25,127.25,127.25,127.25,0
20100101|2008-08-13 13:00,13,130,130,130,130,0
20100101|2008-08-14 12:30,14,130.7,130.7,130.7,130.7,0
20100101|2008-08-15 12:30,15,129.6,129.6,129.6,129.6,0
20100101|2008-08-18 12:30,18,132,132,132,132,0
20100101|2008-08-19 12:30,19,128,128,128,128,0
20100101|2008-08-20 12:30,20,129.3,129.3,129.3,129.3,0
20100101|2008-08-21 12:30,21,130.05,130.05,130.05,130.05,0
20100101|2008-08-22 12:30,22,129.7,129.7,129.7,129.7,0
20100101|2008-08-25 12:30,25,131.25,131.25,131.25,131.25,0
20100101|2008-08-26 12:30,26,131.25,131.25,131.25,131.25,0
20100101|2008-08-27 12:30,27,135.4,135.4,135.4,135.4,0
20100101|2008-08-28 12:30,28,134.55,134.55,134.55,134.55,0
20100101|2008-08-29 12:30,29,134.95,134.95,134.95,134.95,0
20100101|2008-09-02 12:30,2,129.05,129.05,129.05,129.05,0
20100101|2008-09-03 12:30,3,129.3,129.3,129.3,129.3,0
20100101|2008-09-04 12:30,4,131.5,131.5,131.5,131.5,0
20100101|2008-09-05 12:30,5,135.7,135.7,135.7,135.7,0
20100101|2008-09-08 12:30,8,125.7,125.7,125.7,125.7,0
20100101|2008-09-09 12:30,9,118.45,118.45,118.45,118.45,0
20100101|2008-09-10 13:00,10,121.6,121.6,121.6,121.6,0
20100101|2008-09-11 12:30,11,122.05,122.05,122.05,122.05,0
20100101|2008-09-12 12:30,12,121.6,121.6,121.6,121.6,0
20100101|2008-09-15 12:30,15,121.8,121.8,121.8,121.8,0
20100101|2008-09-16 12:30,16,117.85,117.85,117.85,117.85,0
20100101|2008-09-17 13:00,17,118.25,118.25,118.25,118.25,0
20100101|2008-09-18 12:30,18,116.3,116.3,116.3,116.3,0
20100101|2008-09-19 12:30,19,115.9,115.9,115.9,115.9,0
20100101|2008-09-22 13:00,22,115.4,115.4,115.4,115.4,0
20100101|2008-09-23 13:00,23,114.65,114.65,114.65,114.65,0
20100101|2008-09-24 12:30,24,114.8,114.8,114.8,114.8,0
20100101|2008-09-25 13:00,25,114.45,114.45,114.45,114.45,0
20100101|2008-09-26 12:30,26,113.5,113.5,113.5,113.5,0
20100101|2008-09-29 12:30,29,110.4,110.4,110.4,110.4,0
20100101|2008-09-30 12:30,30,110.25,110.25,110.25,110.25,0
20100101|2008-10-01 09:00,1,110.25,110.25,110.25,110.25,0
20100101|2008-10-02 12:30,2,104.6,104.6,104.6,104.6,0
20100101|2008-10-03 13:00,3,105.5,105.5,105.5,105.5,0
20100101|2008-10-06 12:30,6,104.85,104.85,104.85,104.85,0
20100101|2008-10-07 13:00,7,105.75,105.75,105.75,105.75,0
20100101|2008-10-08 13:00,8,106,106,106,106,0
20100101|2008-10-09 12:30,9,105.75,105.75,105.75,105.75,0
20100101|2008-10-10 13:00,10,99.35,99.35,99.35,99.35,0
20100101|2008-10-13 12:30,13,101.35,101.35,101.35,101.35,0
20100101|2008-10-14 12:30,14,104.15,104.15,104.15,104.15,0
20100101|2008-10-15 13:00,15,103.7,103.7,103.7,103.7,0
20100101|2008-10-16 12:30,16,104.4,104.4,104.4,104.4,0
20100101|2008-10-20 12:30,20,106.25,106.25,106.25,106.25,0
20100101|2008-10-21 12:30,21,106,106,106,106,0
20100101|2008-10-22 06:00,22,106.05,106.05,106.05,106.05,0
20100101|2008-10-23 12:30,23,106.65,106.65,106.65,106.65,0
20100101|2008-10-24 06:30,24,103,103,101,101,0
20100101|2008-10-27 12:30,27,102.55,102.55,102.55,102.55,0
20100101|2008-10-28 12:30,28,101.45,101.45,101.45,101.45,0
20100101|2008-10-29 12:30,29,100.35,100.35,100.35,100.35,0
20100101|2008-10-30 12:30,30,102.1,102.1,102.1,102.1,0
20100101|2008-10-31 13:00,31,100.5,100.5,100.5,100.5,0
20100101|2008-11-21 14:00,21,100.85,100.85,100.85,100.85,6
20100101|2008-11-28 11:30,28,100,100,99.5,99.5,20
20100101|2008-12-01 07:00,1,99,99,99,99,10
20100101|2008-12-01 08:30,1,98,98,98,98,10
20100101|2008-12-01 10:30,1,97,97,97,97,10
20100101|2008-12-23 11:00,23,94.45,94.45,94.45,94.45,1
20100101|2009-02-02 12:30,2,89,89,89,89,10
20100101|2009-02-20 09:30,20,80.5,80.5,80,80,15
20100101|2009-02-24 14:00,24,79.5,79.5,79.5,79.5,2
20100101|2009-03-05 11:30,5,80.95,80.95,80.95,80.95,1
20100101|2009-03-09 11:00,9,82.85,82.85,82.85,82.85,3
20100101|2009-03-09 11:30,9,83,83,83,83,3
20100101|2009-03-10 08:00,10,82.75,82.75,82.75,82.75,7
20100101|2009-03-10 11:00,10,82.25,82.25,82.25,82.25,5
20100101|2009-03-10 11:30,10,82.25,82.25,82.25,82.25,5
20100101|2009-03-10 12:00,10,82.25,82.25,82.25,82.25,9
20100101|2009-03-10 12:30,10,82.25,82.25,82.25,82.25,1
20100101|2009-03-12 09:30,12,82.65,82.65,82.65,82.65,1
20100101|2009-03-12 11:00,12,82.65,82.65,82.65,82.65,2
20100101|2009-03-12 11:30,12,82.65,82.65,82.65,82.65,5
20100101|2009-03-12 12:00,12,82.65,82.65,82.65,82.65,1
20100101|2009-03-12 13:00,12,83,83,83,83,8
20100101|2009-03-13 08:30,13,83.2,83.2,83.2,83.2,10
20100101|2009-03-13 09:00,13,83.75,83.75,83.75,83.75,2
20100101|2009-03-24 12:00,24,86.2,86.8,86.2,86.8,4
20100101|2009-03-24 12:30,24,85.65,85.65,85.65,85.65,1
20100101|2009-03-24 13:30,24,87,87,87,87,1
20100101|2009-03-25 11:00,25,87,87,87,87,10
20100101|2009-03-25 11:30,25,87.05,87.05,87.05,87.05,2
20100101|2009-04-01 10:00,1,86.5,86.5,86,86,8
20100101|2009-04-01 10:30,1,86,86,86,86,2
20100101|2009-04-02 10:30,2,86.35,86.35,86.35,86.35,1
20100101|2009-04-06 12:00,6,88.5,88.5,88.5,88.5,1
20100101|2009-04-06 12:30,6,88.6,88.6,88.6,88.6,2
20100101|2009-04-09 09:30,9,92.9,92.9,92.9,92.9,3
20100101|2009-04-13 08:30,13,94.25,94.25,94.25,94.25,1
20100101|2009-04-13 09:30,13,94.5,94.5,94.5,94.5,1
20100101|2009-04-13 12:00,13,94.75,95,94.75,95,2
20100101|2009-04-13 12:30,13,95.25,95.25,95.25,95.25,1
20100101|2009-04-14 09:30,14,95.5,95.5,95.5,95.5,1
20100101|2009-04-14 11:00,14,95.75,95.75,95.75,95.75,1
20100101|2009-04-14 11:30,14,96,96.25,96,96.25,2
20100101|2009-04-21 09:00,21,93.2,93.25,93.2,93.25,2
20100101|2009-04-21 11:30,21,93.9,93.9,93.9,93.9,3
20100101|2009-04-21 12:30,21,93.5,93.55,93.4,93.4,14
20100101|2009-04-28 10:00,28,91,91,91,91,1
20100101|2009-04-28 12:30,28,92.6,92.6,92.6,92.6,1
20100101|2009-04-30 11:00,30,93.5,93.5,93.5,93.5,2
20100101|2009-05-04 09:00,4,96.5,96.5,96.5,96.5,1
20100101|2009-05-04 10:00,4,97.2,97.2,97.2,97.2,1
20100101|2009-05-04 10:30,4,97.2,97.2,97.2,97.2,6
20100101|2009-05-04 11:30,4,97.75,97.75,97.75,97.75,3
20100101|2009-05-05 09:00,5,99,99,99,99,1
20100101|2009-05-12 09:00,12,103.5,103.5,103.5,103.5,2
20100101|2009-05-18 07:00,18,98.8,98.8,98.8,98.8,1
20100101|2009-05-20 08:00,20,99,99,99,99,2
20100101|2009-05-21 10:00,21,98.45,98.45,98.45,98.45,1
20100101|2009-05-29 07:00,29,103.9,103.9,103.9,103.9,1
20100101|2009-05-29 10:00,29,105.25,105.25,105.25,105.25,5
20100101|2009-05-29 12:00,29,103.25,103.25,103,103,2
20100101|2009-06-01 11:30,1,103.3,103.3,103.3,103.3,2
20100101|2009-06-02 11:00,2,102.5,102.5,102.5,102.5,1
20100101|2009-06-03 08:00,3,102.35,102.35,102.35,102.35,1
20100101|2009-06-03 09:30,3,102,102,102,102,1
20100101|2009-06-03 11:30,3,102.1,102.1,102.1,102.1,2
20100101|2009-06-04 07:00,4,101.25,101.25,101.25,101.25,4
20100101|2009-06-04 07:30,4,100.25,100.25,100.25,100.25,19
20100101|2009-06-04 09:00,4,100.2,100.2,100.2,100.2,2
20100101|2009-06-05 09:00,5,99,99,99,99,3
20100101|2009-06-05 10:00,5,98.3,98.3,98.3,98.3,5
20100101|2009-06-08 07:00,8,98,98,97.5,97.5,6
20100101|2009-06-08 11:00,8,97.3,97.3,97.25,97.25,4
20100101|2009-06-08 11:30,8,97,97.1,96.75,96.75,12
20100101|2009-06-08 12:00,8,96.75,96.75,96.5,96.5,4
20100101|2009-06-09 07:00,9,96.25,96.25,96.25,96.25,3
20100101|2009-06-09 09:30,9,96,96,96,96,5
20100101|2009-06-09 10:00,9,95.7,95.7,95.5,95.5,4
20100101|2009-06-09 11:00,9,95.25,95.25,95.25,95.25,3
20100101|2009-06-09 12:00,9,95.5,95.5,95.5,95.5,2
20100101|2009-06-09 12:30,9,95.75,95.75,95.75,95.75,10
20100101|2009-06-10 07:00,10,95.4,95.4,95.4,95.4,3
20100101|2009-06-10 07:30,10,95.2,95.25,95.2,95.25,3
20100101|2009-06-10 08:30,10,95.25,95.25,95.25,95.25,10
20100101|2009-06-10 09:00,10,95.25,95.25,95,95,13
20100101|2009-06-10 09:30,10,94.75,94.75,94.75,94.75,2
20100101|2009-06-10 10:00,10,94.8,94.8,94.8,94.8,1
20100101|2009-06-10 10:30,10,94.65,94.65,94.6,94.6,6
20100101|2009-06-10 11:30,10,94.5,94.5,94.5,94.5,3
20100101|2009-06-11 08:30,11,94.3,94.3,94.3,94.3,5
20100101|2009-06-11 09:00,11,94,94,93.9,93.9,4
20100101|2009-06-11 09:30,11,93.9,94,93.75,93.8,69
20100101|2009-06-11 10:00,11,93.85,93.85,93.8,93.85,15
20100101|2009-06-11 10:30,11,93.7,93.7,93.7,93.7,1
20100101|2009-06-11 11:00,11,93.8,93.8,93.8,93.8,5
20100101|2009-06-11 11:30,11,93.75,93.75,93.3,93.3,32
20100101|2009-06-12 08:30,12,93,93,93,93,9
20100101|2009-06-12 09:00,12,93,93,93,93,1
20100101|2009-06-12 09:30,12,93.05,93.05,93.05,93.05,1
20100101|2009-06-12 10:00,12,92.9,92.9,92.9,92.9,1
20100101|2009-06-12 10:30,12,92.75,92.75,92.75,92.75,3
20100101|2009-06-12 11:00,12,92.5,92.5,92.25,92.25,6
20100101|2009-06-12 11:30,12,92.1,92.1,92,92,8
20100101|2009-06-12 12:00,12,92,92.55,92,92.05,16
20100101|2009-06-12 12:30,12,92.1,92.1,91.1,91.1,16
20100101|2009-06-15 07:30,15,90.2,90.2,90,90,11
20100101|2009-06-15 09:00,15,89.2,89.75,89.2,89.75,6
20100101|2009-06-15 09:30,15,88.65,88.65,87.4,87.4,19
20100101|2009-06-15 10:00,15,87.3,87.3,87.25,87.25,2
20100101|2009-06-15 10:30,15,87.2,87.2,87.1,87.1,3
20100101|2009-06-15 12:00,15,87.9,87.9,87.9,87.9,11
20100101|2009-06-15 12:30,15,88.3,88.3,87.5,87.5,4
20100101|2009-06-16 07:00,16,87.1,87.1,87.05,87.05,6
20100101|2009-06-16 09:30,16,88.6,88.6,88.5,88.5,5
20100101|2009-06-16 10:00,16,88.6,88.6,88,88,5
20100101|2009-06-16 10:30,16,88.05,88.05,88,88,2
20100101|2009-06-16 11:30,16,87.65,87.65,87.65,87.65,6
20100101|2009-06-16 12:00,16,87.6,87.6,87.6,87.6,4
20100101|2009-06-16 12:30,16,87.6,87.6,87.3,87.3,3
20100101|2009-06-17 07:00,17,87.25,87.25,87,87,6
20100101|2009-06-17 08:00,17,86.9,87,86.75,86.75,26
20100101|2009-06-17 08:30,17,87.15,87.15,87.15,87.15,5
20100101|2009-06-17 09:00,17,87.3,87.3,87.3,87.3,6
20100101|2009-06-17 10:00,17,87.1,87.1,87.1,87.1,1
20100101|2009-06-17 11:00,17,86.65,86.65,86.5,86.5,4
20100101|2009-06-17 11:30,17,86.45,86.45,86.25,86.25,7
20100101|2009-06-17 12:00,17,86.8,86.8,86.65,86.75,19
20100101|2009-06-17 12:30,17,86.4,86.5,86.4,86.5,6
20100101|2009-06-18 09:30,18,86.5,86.5,86.5,86.5,6
20100101|2009-06-18 10:30,18,86.8,86.9,86.8,86.9,8
20100101|2009-06-18 12:00,18,88.1,88.1,88.1,88.1,1
20100101|2009-06-18 12:30,18,88.1,88.1,88.1,88.1,1
20100101|2009-06-19 07:00,19,88.4,88.4,88.4,88.4,2
20100101|2009-06-19 09:00,19,87.55,87.55,87.55,87.55,4
20100101|2009-06-19 12:30,19,86.75,86.75,86.75,86.75,1
20100101|2009-06-22 09:30,22,86.75,86.75,86.75,86.75,2
20100101|2009-06-22 11:00,22,86.6,86.6,86.6,86.6,20
20100101|2009-06-22 12:00,22,86.1,86.1,84.65,84.65,56
20100101|2009-06-22 12:30,22,85.3,85.5,84.75,84.75,39
20100101|2009-06-23 07:00,23,84.5,84.5,84.5,84.5,2
20100101|2009-06-23 07:30,23,84.45,84.45,84.45,84.45,5
20100101|2009-06-23 08:00,23,84.25,84.25,84.25,84.25,3
20100101|2009-06-23 08:30,23,84.1,84.1,83.75,83.75,13
20100101|2009-06-23 09:00,23,83.5,83.5,82.85,82.85,62
20100101|2009-06-23 09:30,23,82.85,82.85,82.8,82.8,11
20100101|2009-06-23 10:00,23,83,83.2,82.95,83.2,13
20100101|2009-06-23 11:00,23,83.2,83.35,83.2,83.35,2
20100101|2009-06-23 11:30,23,83.45,83.45,83.45,83.45,2
20100101|2009-06-23 12:00,23,84.35,84.6,84.35,84.6,6
20100101|2009-06-24 09:00,24,85,85,85,85,1
20100101|2009-06-24 10:30,24,84.6,84.6,84.45,84.45,5
20100101|2009-06-24 12:00,24,84.05,84.05,84.05,84.05,3
20100101|2009-06-25 07:00,25,83.9,83.9,83.8,83.8,13
20100101|2009-06-25 07:30,25,83.7,83.7,83.6,83.6,7
20100101|2009-06-25 08:00,25,83.6,83.6,83.6,83.6,5
20100101|2009-06-25 08:30,25,83.5,83.5,83.5,83.5,6
20100101|2009-06-25 10:00,25,83,83,83,83,4
20100101|2009-06-25 10:30,25,82.8,83.7,82.8,83.7,15
20100101|2009-06-25 11:00,25,83.6,83.6,82.9,82.9,4
20100101|2009-06-25 11:30,25,82.75,82.75,82.75,82.75,6
20100101|2009-06-25 12:00,25,83.15,83.25,83.15,83.25,5
20100101|2009-06-26 09:00,26,83.4,83.4,83.4,83.4,1
20100101|2009-06-26 09:30,26,83.6,83.6,83.6,83.6,10
20100101|2009-06-26 11:30,26,83.15,83.15,83.15,83.15,2
20100101|2009-06-26 12:30,26,83,83,82.7,82.7,4
20100101|2009-06-29 07:00,29,82.5,82.5,82.5,82.5,2
20100101|2009-06-29 09:00,29,82.5,82.5,82.5,82.5,3
20100101|2009-06-29 09:30,29,82.55,82.55,82.55,82.55,2
20100101|2009-06-29 10:30,29,82.6,82.6,82.6,82.6,1
20100101|2009-06-29 11:30,29,82.25,82.25,82.25,82.25,5
20100101|2009-06-29 12:30,29,83.05,83.05,83.05,83.05,1
20100101|2009-06-30 07:00,30,82.65,82.65,82.65,82.65,4
20100101|2009-06-30 09:30,30,83.3,83.3,83.3,83.3,3
20100101|2009-06-30 11:00,30,83.8,83.8,83.8,83.8,2
20100101|2009-06-30 11:30,30,83.65,83.65,83.55,83.55,2
20100101|2009-06-30 12:00,30,83.75,84.95,83.75,84.95,10
20100101|2009-06-30 12:30,30,85.45,85.75,85.05,85.75,9
20100101|2009-07-01 09:30,1,87,87,87,87,10
20100101|2009-07-01 11:30,1,85.45,85.45,85.45,85.45,4
20100101|2009-07-01 12:30,1,85.8,86.25,85.7,85.7,7
20100101|2009-07-02 12:30,2,85.75,85.75,85.75,85.75,1
20100101|2009-07-06 08:00,6,87.4,88,87.4,88,10
20100101|2009-07-06 08:30,6,87.45,87.45,87.15,87.15,3
20100101|2009-07-06 09:00,6,86.65,86.65,86.45,86.65,4
20100101|2009-07-06 09:30,6,86.7,86.7,86.7,86.7,1
20100101|2009-07-06 10:00,6,87.45,87.45,87.45,87.45,2
20100101|2009-07-06 11:00,6,88,88,88,88,1
20100101|2009-07-06 11:30,6,88.6,88.6,86.95,86.95,9
20100101|2009-07-06 12:00,6,92,93,92,93,15
20100101|2009-07-06 12:30,6,92.1,92.1,92.1,92.1,4
20100101|2009-07-07 07:00,7,93.15,93.15,93.15,93.15,1
20100101|2009-07-07 08:30,7,94,94.7,94,94.7,8
20100101|2009-07-07 09:30,7,94.2,94.2,94.2,94.2,1
20100101|2009-07-07 10:00,7,94.2,94.25,94.2,94.25,3
20100101|2009-07-07 10:30,7,94.3,94.45,94.3,94.35,8
20100101|2009-07-07 11:00,7,94.45,94.65,94.4,94.65,11
20100101|2009-07-07 12:00,7,94.65,94.65,94.55,94.55,6
20100101|2009-07-07 12:30,7,94.55,94.55,94.55,94.55,1
20100101|2009-07-08 08:00,8,94.35,94.4,94.35,94.4,4
20100101|2009-07-08 08:30,8,94.1,94.1,94.1,94.1,1
20100101|2009-07-08 09:30,8,93.25,93.25,93.25,93.25,5
20100101|2009-07-08 10:00,8,93.3,93.3,93.15,93.15,7
20100101|2009-07-08 11:30,8,90.5,90.5,90.5,90.5,6
20100101|2009-07-08 12:00,8,92.15,92.15,90.7,90.7,10
20100101|2009-07-09 08:30,9,92.35,92.35,92.25,92.25,2
20100101|2009-07-09 09:00,9,92.6,92.6,92.6,92.6,1
20100101|2009-07-09 10:00,9,94.45,94.45,94.4,94.4,4
20100101|2009-07-09 10:30,9,94.4,94.4,94.4,94.4,7
20100101|2009-07-09 11:00,9,95,95,95,95,1
20100101|2009-07-09 11:30,9,95.2,95.2,95.2,95.2,5
20100101|2009-07-09 12:00,9,95.35,95.45,95.3,95.3,24
20100101|2009-07-09 12:30,9,96,96,96,96,1
20100101|2009-07-10 07:30,10,98.25,98.25,98.25,98.25,1
20100101|2009-07-10 08:00,10,97.7,98.55,97.7,98.55,5
20100101|2009-07-10 08:30,10,98.85,98.85,98.6,98.6,3
20100101|2009-07-10 09:30,10,99.15,99.25,99.15,99.25,2
20100101|2009-07-10 10:30,10,98.95,98.95,98.95,98.95,1
20100101|2009-07-10 12:00,10,99.85,99.85,99.8,99.8,8
20100101|2009-07-13 07:00,13,99,99,98.8,98.8,4
20100101|2009-07-13 11:00,13,101.25,101.25,101.25,101.25,2
20100101|2009-07-13 12:00,13,101.65,101.65,101.65,101.65,1
20100101|2009-07-13 12:30,13,101.05,101.15,99.8,99.8,7
20100101|2009-07-14 09:00,14,102.15,102.15,102.15,102.15,3
20100101|2009-07-14 10:30,14,102.2,103.35,102,103.35,21
20100101|2009-07-14 11:30,14,104,104.25,104,104.15,13
20100101|2009-07-14 12:00,14,104.15,104.15,104.1,104.1,6
20100101|2009-07-14 12:30,14,104.25,104.25,104.25,104.25,3
20100101|2009-07-15 07:30,15,105.3,105.4,105.3,105.4,3
20100101|2009-07-15 08:30,15,105.85,105.85,105.85,105.85,1
20100101|2009-07-15 09:00,15,105.7,110.2,105.7,110.2,42
20100101|2009-07-15 09:30,15,108.5,108.5,108.5,108.5,1
20100101|2009-07-15 10:00,15,107.6,107.6,107.6,107.6,1
20100101|2009-07-15 10:30,15,107,107,107,107,1
20100101|2009-07-15 11:00,15,108.1,108.1,108.1,108.1,1
20100101|2009-07-15 12:00,15,108.2,109.25,108.2,109.2,12
20100101|2009-07-15 12:30,15,109.1,109.1,109.1,109.1,1
20100101|2009-07-16 09:00,16,107,107.2,107,107.2,3
20100101|2009-07-16 09:30,16,108.05,108.05,108.05,108.05,1
20100101|2009-07-16 10:00,16,108,108,108,108,1
20100101|2009-07-16 10:30,16,107.75,107.75,107.75,107.75,2
20100101|2009-07-16 11:00,16,107.75,107.75,107.75,107.75,3
20100101|2009-07-16 12:00,16,107.7,107.7,107.7,107.7,3
20100101|2009-07-16 12:30,16,108,108,107.85,107.9,6
20100101|2009-07-17 07:30,17,108.1,108.1,108.1,108.1,10
20100101|2009-07-17 08:00,17,108.1,108.1,108.1,108.1,5
20100101|2009-07-17 09:30,17,108.2,108.7,108.2,108.7,2
20100101|2009-07-17 11:00,17,109.45,110.25,109.45,110,21
20100101|2009-07-17 11:30,17,110.25,110.25,110.25,110.25,1
20100101|2009-07-17 12:00,17,110.35,110.35,110.35,110.35,1
20100101|2009-07-17 12:30,17,110,110,110,110,3
20100101|2009-07-20 07:00,20,108.55,108.55,108.55,108.55,1
20100101|2009-07-20 09:00,20,109.3,109.3,109.3,109.3,1
20100101|2009-07-20 11:00,20,109.8,109.8,109.8,109.8,10
20100101|2009-07-20 12:00,20,110.2,110.2,110.2,110.2,1
20100101|2009-07-20 12:30,20,109.3,109.3,109.3,109.3,1
20100101|2009-07-21 07:00,21,107.75,107.75,107.75,107.75,2
20100101|2009-07-21 09:00,21,108.35,108.4,108.35,108.4,6
20100101|2009-07-21 09:30,21,108,108,108,108,1
20100101|2009-07-21 10:00,21,108.85,108.85,108.85,108.85,3
20100101|2009-07-21 11:00,21,108.85,108.85,108.85,108.85,3
20100101|2009-07-21 12:00,21,108.5,108.5,108.5,108.5,3
20100101|2009-07-21 12:30,21,108.1,108.1,107.65,107.65,7
20100101|2009-07-22 08:00,22,106,106,106,106,2
20100101|2009-07-22 08:30,22,103.6,103.6,103.55,103.55,8
20100101|2009-07-22 11:00,22,105.15,105.15,105.15,105.15,1
20100101|2009-07-22 11:30,22,105.05,105.05,105.05,105.05,1
20100101|2009-07-22 12:00,22,104.65,105.15,104.65,105.15,6
20100101|2009-07-22 12:30,22,105.35,105.35,104.5,104.5,4
20100101|2009-07-23 07:00,23,103,103,103,103,1
20100101|2009-07-23 08:30,23,101.15,101.15,101.15,101.15,1
20100101|2009-07-23 09:30,23,102,102,102,102,1
20100101|2009-07-23 12:30,23,102.55,102.55,102.55,102.55,6
20100101|2009-07-24 09:00,24,102.15,102.15,102.15,102.15,1
20100101|2009-07-24 10:00,24,102.85,102.85,102.85,102.85,1
20100101|2009-07-28 09:00,28,101.5,101.5,101.5,101.5,1
20100101|2009-07-28 12:30,28,101.05,101.05,101.05,101.05,1
20100101|2009-07-29 07:30,29,99.6,99.6,99.6,99.6,1
20100101|2009-07-29 11:30,29,97.95,97.95,97.95,97.95,5
20100101|2009-07-29 12:00,29,98,98,97.55,97.65,35
20100101|2009-07-29 12:30,29,97.6,97.7,97.55,97.7,24
20100101|2009-07-30 10:00,30,99.05,99.75,99.05,99.75,5
20100101|2009-07-30 12:30,30,99.3,99.3,99.3,99.3,2
20100101|2009-07-31 12:00,31,98,98,98,98,2
20100101|2009-07-31 12:30,31,97.8,97.8,97.8,97.8,3
20100101|2009-08-03 07:00,3,97.8,97.8,97.8,97.8,2
20100101|2009-08-03 08:30,3,97.3,97.3,97.3,97.3,1
20100101|2009-08-03 09:00,3,97.25,97.25,97.25,97.25,1
20100101|2009-08-03 09:30,3,97,97,97,97,1
20100101|2009-08-03 10:00,3,96.75,97.4,96.75,97.4,2
20100101|2009-08-03 10:30,3,97.25,97.25,97.25,97.25,2
20100101|2009-08-03 12:00,3,97,97,96.95,96.95,8
20100101|2009-08-03 12:30,3,96.5,97.25,96.5,97.25,29
20100101|2009-08-04 07:00,4,96.5,96.5,96.4,96.4,5
20100101|2009-08-04 07:30,4,96.4,96.4,96.4,96.4,3
20100101|2009-08-04 08:00,4,97,97.5,97,97.25,8
20100101|2009-08-04 09:00,4,98.35,98.35,98.35,98.35,1
20100101|2009-08-04 12:00,4,99.3,99.3,99.3,99.3,3
20100101|2009-08-05 07:00,5,102,102,102,102,2
20100101|2009-08-05 11:00,5,101.25,101.25,101.25,101.25,1
20100101|2009-08-05 11:30,5,103.05,103.05,103.05,103.05,11
20100101|2009-08-05 12:00,5,103.2,104.55,103.2,103.9,13
20100101|2009-08-05 12:30,5,104.35,104.75,104.35,104.65,7
20100101|2009-08-06 07:00,6,105.95,105.95,105.95,105.95,4
20100101|2009-08-06 08:30,6,105.75,105.75,105.75,105.75,1
20100101|2009-08-06 09:30,6,104.5,104.5,104.5,104.5,1
20100101|2009-08-06 10:30,6,106.2,106.2,105.65,105.65,2
20100101|2009-08-06 11:30,6,105.7,105.7,105.7,105.7,3
20100101|2009-08-06 12:00,6,105.9,105.9,105.9,105.9,2
20100101|2009-08-06 12:30,6,106.15,106.15,106,106,7
20100101|2009-08-07 10:00,7,107.3,108,107.3,108,8
20100101|2009-08-07 12:00,7,108.15,108.15,107.9,107.9,2
20100101|2009-08-07 12:30,7,107.8,107.8,107.55,107.55,3
20100101|2009-08-10 07:00,10,109.2,109.8,109.2,109.5,10
20100101|2009-08-10 08:00,10,109,109,109,109,2
20100101|2009-08-10 10:30,10,109.85,110.3,108.95,108.95,13
20100101|2009-08-10 11:00,10,109.5,109.5,109.45,109.45,8
20100101|2009-08-10 11:30,10,110.15,112.5,110.15,112.5,6
20100101|2009-08-10 12:00,10,112.5,112.5,112.15,112.15,6
20100101|2009-08-10 12:30,10,112.15,113.35,112.15,113.35,9
20100101|2009-08-11 07:00,11,113.5,113.5,113.5,113.5,2
20100101|2009-08-11 08:30,11,114.5,114.5,114.5,114.5,2
20100101|2009-08-11 09:00,11,115.2,115.2,115.2,115.2,3
20100101|2009-08-11 09:30,11,115.3,116.4,115.3,116.4,8
20100101|2009-08-11 10:00,11,116.45,116.45,115.8,115.8,10
20100101|2009-08-11 12:00,11,116.4,116.5,116.4,116.5,8
20100101|2009-08-11 12:30,11,115.55,115.55,115.5,115.5,2
20100101|2009-08-12 07:00,12,116,116,115.55,115.55,2
20100101|2009-08-12 08:00,12,114,114.05,114,114.05,2
20100101|2009-08-12 09:30,12,116.75,116.75,116.75,116.75,5
20100101|2009-08-12 10:00,12,117,117,117,117,1
20100101|2009-08-12 10:30,12,116.05,116.05,116.05,116.05,1
20100101|2009-08-12 12:30,12,116.15,116.15,115.5,115.5,4
20100101|2009-08-13 08:30,13,116.25,116.25,115.75,115.75,2
20100101|2009-08-13 09:30,13,115.15,115.15,115,115,10
20100101|2009-08-13 11:30,13,113.8,113.8,113.35,113.4,11
20100101|2009-08-13 12:00,13,114.45,115.2,114.45,115.2,4
20100101|2009-08-14 09:30,14,113.25,113.25,113.25,113.25,1
20100101|2009-08-14 10:00,14,112.4,112.4,112.35,112.35,5
20100101|2009-08-14 10:30,14,112.35,112.5,112.35,112.5,15
20100101|2009-08-14 11:00,14,113.7,113.7,113.7,113.7,1
20100101|2009-08-14 11:30,14,114.6,114.6,114.6,114.6,1
20100101|2009-08-14 12:00,14,115.1,115.2,110,110.5,5
20100101|2009-08-17 07:30,17,108.5,108.5,108.5,108.5,6
20100101|2009-08-17 10:00,17,107.25,107.25,104,104,5
20100101|2009-08-17 10:30,17,103.1,103.1,103.1,103.1,8
20100101|2009-08-17 11:00,17,103.1,103.1,103.1,103.1,2
20100101|2009-08-17 11:30,17,103.1,103.1,102.8,102.8,15
20100101|2009-08-18 07:00,18,102.8,102.8,102.25,102.25,3
20100101|2009-08-18 08:00,18,102.25,102.25,102.25,102.25,1
20100101|2009-08-18 10:00,18,102,102,102,102,2
20100101|2009-08-18 10:30,18,101.95,101.95,101.95,101.95,1
20100101|2009-08-18 11:30,18,101.85,101.85,101.85,101.85,2
20100101|2009-08-18 12:00,18,102,102,101.6,101.6,8
20100101|2009-08-18 12:30,18,101.9,101.95,101.9,101.95,3
20100101|2009-08-19 09:00,19,101,101,100.7,100.75,4
20100101|2009-08-19 12:00,19,101.55,101.55,101.55,101.55,1
20100101|2009-08-19 12:30,19,101.2,101.7,101.2,101.7,3
20100101|2009-08-20 07:00,20,104.45,104.45,104.45,104.45,3
20100101|2009-08-20 07:30,20,104.5,104.5,104.5,104.5,1
20100101|2009-08-20 08:30,20,103,103,103,103,2
20100101|2009-08-20 09:00,20,102.5,102.5,102.4,102.4,4
20100101|2009-08-20 09:30,20,102.2,102.2,102,102,4
20100101|2009-08-20 11:00,20,101.85,101.85,101.85,101.85,2
20100101|2009-08-20 12:00,20,102.1,102.1,101.7,101.7,10
20100101|2009-08-20 12:30,20,101.65,101.75,101.65,101.75,2
20100101|2009-08-21 07:30,21,104,104,104,104,1
20100101|2009-08-21 08:30,21,103.9,103.9,103.9,103.9,2
20100101|2009-08-21 09:00,21,104,104,101.75,102.05,35
20100101|2009-08-21 10:00,21,102,102,102,102,5
20100101|2009-08-21 12:00,21,101.75,101.75,101.45,101.45,9
20100101|2009-08-21 12:30,21,101.8,102,101.8,101.85,9
20100101|2009-08-24 09:00,24,103,103,103,103,2
20100101|2009-08-24 09:30,24,102,102,102,102,4
20100101|2009-08-24 12:30,24,101.8,101.8,101.8,101.8,1
20100101|2009-08-25 07:00,25,102.65,102.65,102.65,102.65,1
20100101|2009-08-25 07:30,25,101.8,101.8,101.8,101.8,6
20100101|2009-08-25 08:00,25,101.45,101.45,101.2,101.2,5
20100101|2009-08-25 09:30,25,101.85,101.85,101.85,101.85,1
20100101|2009-08-25 12:00,25,100.95,100.95,100.1,100.45,21
20100101|2009-08-26 07:00,26,99.7,99.7,99.4,99.4,11
20100101|2009-08-26 07:30,26,100.25,100.25,100.15,100.15,9
20100101|2009-08-26 09:00,26,100.2,100.2,99,99,4
20100101|2009-08-26 09:30,26,98.95,98.95,98.95,98.95,2
20100101|2009-08-26 10:30,26,98.95,98.95,98.85,98.85,3
20100101|2009-08-26 11:30,26,99.35,99.35,99.35,99.35,1
20100101|2009-08-26 12:00,26,98.75,99,98.7,98.8,21
20100101|2009-08-26 12:30,26,99.35,99.35,99.2,99.2,6
20100101|2009-08-27 07:00,27,98.8,99.35,98.8,99.35,2
20100101|2009-08-27 08:30,27,99.35,99.35,99.35,99.35,4
20100101|2009-08-27 09:30,27,98.75,98.75,98.75,98.75,8
20100101|2009-08-27 10:00,27,98.65,98.65,98.65,98.65,2
20100101|2009-08-27 10:30,27,98.5,98.5,98.5,98.5,3
20100101|2009-08-27 12:00,27,97.95,97.95,97.95,97.95,2
20100101|2009-08-27 12:30,27,97.8,98.05,97.7,98.05,4
20100101|2009-08-28 07:00,28,97.75,97.75,97.6,97.6,11
20100101|2009-08-28 07:30,28,97.8,97.8,97.8,97.8,1
20100101|2009-08-28 09:00,28,97.05,97.05,97,97,23
20100101|2009-08-28 09:30,28,97.3,97.75,97.1,97.75,7
20100101|2009-08-28 10:00,28,97.5,97.8,97.5,97.55,8
20100101|2009-08-28 10:30,28,97.4,97.4,97.25,97.25,8
20100101|2009-08-28 11:30,28,97.6,97.65,97.6,97.6,4
20100101|2009-08-28 12:30,28,97.85,97.85,97.85,97.85,5
20100101|2009-08-31 08:00,31,97.5,97.5,97.5,97.5,4
20100101|2009-08-31 08:30,31,97.25,97.25,97.25,97.25,5
20100101|2009-08-31 09:00,31,97.15,97.15,97.15,97.15,3
20100101|2009-08-31 09:30,31,97.5,97.5,97.5,97.5,3
20100101|2009-08-31 10:00,31,97.15,97.15,96.95,96.95,27
20100101|2009-08-31 10:30,31,97.4,97.4,97.1,97.1,5
20100101|2009-08-31 12:00,31,97.65,97.65,97.65,97.65,2
20100101|2009-08-31 12:30,31,97.6,97.6,97.6,97.6,1
20100101|2009-09-01 07:00,1,98,98,98,98,50
20100101|2009-09-01 07:30,1,99,99,98.5,98.5,26
20100101|2009-09-01 08:00,1,98.5,98.75,98.5,98.75,12
20100101|2009-09-01 08:30,1,98.75,98.75,98.5,98.5,13
20100101|2009-09-01 09:00,1,98.95,99,98.6,98.6,33
20100101|2009-09-01 09:30,1,98.8,98.95,98.55,98.55,21
20100101|2009-09-01 10:00,1,98.75,98.75,98.45,98.45,12
20100101|2009-09-01 11:00,1,98,98,98,98,1
20100101|2009-09-01 11:30,1,98.2,98.25,98.2,98.25,2
20100101|2009-09-01 12:00,1,98.05,98.05,98.05,98.05,6
20100101|2009-09-02 08:30,2,97.9,97.9,97.75,97.75,5
20100101|2009-09-02 09:00,2,97.75,97.75,97.75,97.75,1
20100101|2009-09-02 10:00,2,97.65,97.8,97.35,97.35,10
20100101|2009-09-02 11:00,2,97.45,97.45,97.45,97.45,2
20100101|2009-09-02 11:30,2,97,97,97,97,4
20100101|2009-09-02 12:00,2,97.25,97.45,97.25,97.4,43
20100101|2009-09-03 07:00,3,97.35,97.35,97.35,97.35,1
20100101|2009-09-03 09:30,3,96.65,96.65,96,96,10
20100101|2009-09-03 10:00,3,96,96.05,95.7,95.7,32
20100101|2009-09-03 11:30,3,95.45,95.45,95.4,95.4,4
20100101|2009-09-03 12:00,3,95.7,95.8,95.3,95.8,13
20100101|2009-09-03 12:30,3,95.3,95.3,95.3,95.3,2
20100101|2009-09-04 07:00,4,95.4,95.4,94.85,94.85,56
20100101|2009-09-04 07:30,4,94.8,94.9,94.5,94.7,14
20100101|2009-09-04 09:00,4,94.75,94.75,94.75,94.75,5
20100101|2009-09-04 09:30,4,94.85,94.85,94.85,94.85,5
20100101|2009-09-04 10:00,4,95,95,95,95,1
20100101|2009-09-04 10:30,4,95,95,94.9,95,7
20100101|2009-09-04 11:30,4,94.75,95.1,94.75,95.1,3
20100101|2009-09-04 12:00,4,94.75,94.75,94.75,94.75,43
20100101|2009-09-04 12:30,4,94.9,95.15,94.75,95.15,7
20100101|2009-09-08 07:00,8,95.05,95.05,95.05,95.05,3
20100101|2009-09-08 09:00,8,95.85,95.85,95.85,95.85,1
20100101|2009-09-08 09:30,8,95.9,95.9,95.9,95.9,10
20100101|2009-09-08 10:00,8,95.6,95.6,95.6,95.6,1
20100101|2009-09-08 10:30,8,95.05,95.05,95,95,7
20100101|2009-09-08 11:00,8,94.85,94.85,94.85,94.85,5
20100101|2009-09-08 11:30,8,94.85,95,94.85,95,3
20100101|2009-09-08 12:00,8,94.9,95,94.7,94.7,20
20100101|2009-09-08 12:30,8,94.75,94.75,94.7,94.7,9
20100101|2009-09-09 07:30,9,95,95.35,95,95.35,6
20100101|2009-09-09 08:30,9,94.8,94.8,93.9,94,31
20100101|2009-09-09 09:00,9,93.7,93.7,93.4,93.55,33
20100101|2009-09-09 10:00,9,93.55,93.55,93.55,93.55,3
20100101|2009-09-09 11:30,9,93.45,93.45,93.3,93.3,23
20100101|2009-09-09 12:00,9,94,94.35,94,94.35,12
20100101|2009-09-09 12:30,9,94.15,94.15,93.75,93.75,5
20100101|2009-09-10 08:30,10,93.15,93.15,93,93.1,23
20100101|2009-09-10 09:00,10,93.15,93.15,92.75,92.75,19
20100101|2009-09-10 09:30,10,92.75,92.75,92.7,92.7,7
20100101|2009-09-10 10:00,10,92.9,92.9,92.9,92.9,1
20100101|2009-09-10 10:30,10,93.05,93.2,93.05,93.2,10
20100101|2009-09-10 11:00,10,93.05,93.05,93.05,93.05,3
20100101|2009-09-10 11:30,10,93.1,93.1,93,93,6
20100101|2009-09-10 12:00,10,93,93,92.7,92.7,33
20100101|2009-09-10 12:30,10,93.15,93.15,92.7,92.95,15
20100101|2009-09-11 07:00,11,91.5,91.5,90,90,15
20100101|2009-09-11 07:30,11,91.2,91.4,90.9,90.9,7
20100101|2009-09-11 08:00,11,91.5,91.5,91.5,91.5,6
20100101|2009-09-11 08:30,11,91.4,91.4,91.4,91.4,1
20100101|2009-09-11 09:00,11,92.1,92.1,91.8,91.8,3
20100101|2009-09-11 09:30,11,92.55,92.55,92.55,92.55,3
20100101|2009-09-11 10:00,11,92.2,92.4,92.2,92.4,2
20100101|2009-09-11 10:30,11,92.05,92.05,92.05,92.05,2
20100101|2009-09-11 11:00,11,92.5,93.5,92.5,93.5,16
20100101|2009-09-11 11:30,11,93.3,93.3,93.3,93.3,1
20100101|2009-09-11 12:00,11,93.65,94,93.3,93.3,51
20100101|2009-09-11 12:30,11,93.75,93.75,93.1,93.1,4
20100101|2009-09-14 09:00,14,93.35,93.4,93.35,93.4,2
20100101|2009-09-14 10:00,14,93.15,93.25,93.15,93.25,42
20100101|2009-09-14 10:30,14,93.35,93.4,93.35,93.4,13
20100101|2009-09-14 11:00,14,93.2,93.2,93.2,93.2,4
20100101|2009-09-14 12:00,14,93.2,93.2,93.2,93.2,1
20100101|2009-09-14 12:30,14,93.3,93.3,93.3,93.3,1
20100101|2009-09-15 07:00,15,94,94.25,94,94.25,11
20100101|2009-09-15 07:30,15,94.25,94.25,94.25,94.25,2
20100101|2009-09-15 08:00,15,94.6,95.25,94.6,95.25,4
20100101|2009-09-15 08:30,15,95.45,95.45,95.4,95.4,3
20100101|2009-09-15 09:00,15,95.3,95.35,95.25,95.25,5
20100101|2009-09-15 09:30,15,95.5,96.9,95.5,96.6,18
20100101|2009-09-15 10:00,15,97.35,97.45,97.35,97.45,19
20100101|2009-09-15 10:30,15,97.4,97.4,97.4,97.4,1
20100101|2009-09-15 11:00,15,97.5,98.25,97.5,98.25,17
20100101|2009-09-15 11:30,15,98.2,98.2,98.05,98.05,4
20100101|2009-09-15 12:00,15,98.3,98.5,98.3,98.4,6
20100101|2009-09-15 12:30,15,98.5,98.6,98.5,98.55,3
20100101|2009-09-16 07:00,16,99.95,100.15,99.95,100.15,5
20100101|2009-09-16 07:30,16,99.35,99.35,99.1,99.1,3
20100101|2009-09-16 08:00,16,99.4,99.4,99.4,99.4,1
20100101|2009-09-16 08:30,16,99.4,99.5,99.4,99.5,4
20100101|2009-09-16 09:00,16,99.5,99.5,99.5,99.5,1
20100101|2009-09-16 09:30,16,99.5,99.5,99.45,99.45,8
20100101|2009-09-16 10:30,16,99.5,100.1,99.5,99.95,8
20100101|2009-09-16 11:00,16,100.2,101.4,100.2,101.4,4
20100101|2009-09-16 11:30,16,101.35,102.3,101.35,102.3,4
20100101|2009-09-16 12:00,16,102.3,103.05,102.05,102.2,23
20100101|2009-09-16 12:30,16,102.25,102.25,101.6,101.95,3
20100101|2009-09-17 07:00,17,102.65,103.6,102.65,102.7,6
20100101|2009-09-17 07:30,17,102.8,103.1,102.8,103,7
20100101|2009-09-17 08:30,17,101.85,102,101.25,102,6
20100101|2009-09-17 09:00,17,103,103,103,103,1
20100101|2009-09-17 09:30,17,103,103.45,103,103.35,15
20100101|2009-09-17 10:00,17,104,104,104,104,10
20100101|2009-09-17 10:30,17,104.05,106.9,104.05,106.9,3
20100101|2009-09-17 11:00,17,106.25,106.75,106.25,106.75,4
20100101|2009-09-17 11:30,17,105.95,106.15,105.75,106.15,8
20100101|2009-09-17 12:00,17,106.15,106.25,105.1,105.1,89
20100101|2009-09-17 12:30,17,105.5,106.3,105.5,106.1,4
20100101|2009-09-18 07:00,18,106.25,107,106.25,107,72
20100101|2009-09-18 07:30,18,107,107.25,107,107,11
20100101|2009-09-18 08:30,18,107,107.25,106.75,107.25,23
20100101|2009-09-18 09:00,18,107.35,107.35,103.55,103.55,12
20100101|2009-09-18 09:30,18,105.5,105.5,105.5,105.5,1
20100101|2009-09-18 10:00,18,105.85,106.25,105.85,106.25,3
20100101|2009-09-18 11:00,18,106.5,106.95,106.5,106.95,7
20100101|2009-09-18 11:30,18,107.1,107.1,107.1,107.1,3
20100101|2009-09-18 12:00,18,107.35,107.55,106.45,106.45,38
20100101|2009-09-18 12:30,18,106.7,107,106.7,107,2
20100101|2009-09-21 07:00,21,104,104,98.3,101.3,20
20100101|2009-09-21 07:30,21,101.3,101.3,101.3,101.3,16
20100101|2009-09-21 08:00,21,101.6,102,101,102,7
20100101|2009-09-21 08:30,21,102.15,102.3,102,102.3,5
20100101|2009-09-21 09:00,21,104,104,103.05,103.05,6
20100101|2009-09-21 09:30,21,102.5,102.5,100.3,100.3,6
20100101|2009-09-21 10:30,21,102.85,102.95,102.85,102.95,12
20100101|2009-09-21 11:00,21,102.95,102.95,102.5,102.55,16
20100101|2009-09-21 11:30,21,102.65,103.2,102.6,103.05,30
20100101|2009-09-21 12:00,21,103.2,103.5,102.3,103,36
20100101|2009-09-21 12:30,21,102.6,102.95,102.6,102.95,5
20100101|2009-09-22 07:00,22,103.05,103.05,103.05,103.05,1
20100101|2009-09-22 07:30,22,101.75,102,101.75,102,4
20100101|2009-09-22 09:00,22,102.85,103.5,102.85,103.5,7
20100101|2009-09-22 09:30,22,104.1,105,104.1,105,21
20100101|2009-09-22 10:00,22,104.85,105.05,102.5,102.5,11
20100101|2009-09-22 10:30,22,102.6,102.6,102.6,102.6,4
20100101|2009-09-22 11:00,22,102.6,102.7,102,102,9
20100101|2009-09-22 11:30,22,102.65,102.65,102,102,9
20100101|2009-09-22 12:00,22,102.35,102.6,102.05,102.55,24
20100101|2009-09-22 12:30,22,102.55,102.55,102.3,102.4,10
20100101|2009-09-23 07:00,23,102.5,102.5,102.5,102.5,2
20100101|2009-09-23 08:00,23,102,102,102,102,1
20100101|2009-09-23 08:30,23,101.9,101.9,101.9,101.9,1
20100101|2009-09-23 09:00,23,102,102,101.8,101.8,10
20100101|2009-09-23 09:30,23,101.3,101.3,101.25,101.25,6
20100101|2009-09-23 10:00,23,101.35,101.7,101.35,101.35,4
20100101|2009-09-23 10:30,23,101.6,101.65,101.6,101.65,3
20100101|2009-09-23 11:00,23,101.25,101.25,101.25,101.25,2
20100101|2009-09-23 12:00,23,101.1,101.1,100.3,100.45,44
20100101|2009-09-23 12:30,23,100.1,100.1,99.85,99.85,3
20100101|2009-09-24 07:00,24,99.45,99.45,99.45,99.45,1
20100101|2009-09-24 08:30,24,98,98,98,98,26
20100101|2009-09-24 09:00,24,97.65,97.65,95,95,49
20100101|2009-09-24 09:30,24,95.5,95.5,94.5,94.95,26
20100101|2009-09-24 10:00,24,95.7,95.7,95.4,95.4,8
20100101|2009-09-24 11:00,24,95.75,95.8,95.7,95.8,8
20100101|2009-09-24 11:30,24,95.55,95.9,95.55,95.9,20
20100101|2009-09-24 12:00,24,95.65,95.65,95.45,95.45,24
20100101|2009-09-24 12:30,24,95.45,95.45,95.15,95.15,12
20100101|2009-09-25 07:00,25,94.3,94.5,94.05,94.5,8
20100101|2009-09-25 08:00,25,94.2,94.2,94.2,94.2,1
20100101|2009-09-25 09:00,25,94,94.45,93.9,94.45,38
20100101|2009-09-25 09:30,25,94.4,94.4,94.4,94.4,1
20100101|2009-09-25 10:00,25,94.45,94.45,94.4,94.4,2
20100101|2009-09-25 11:00,25,94.15,94.15,94.05,94.05,6
20100101|2009-09-25 11:30,25,94.05,94.05,94.05,94.05,1
20100101|2009-09-25 12:00,25,94.2,94.4,94.1,94.35,9
20100101|2009-09-25 12:30,25,94.3,94.3,94.1,94.1,5
20100101|2009-09-28 07:00,28,96,96,95,95,7
20100101|2009-09-28 07:30,28,95.05,95.05,95.05,95.05,1
20100101|2009-09-28 08:00,28,94.9,94.9,94.5,94.5,6
20100101|2009-09-28 08:30,28,94.4,94.5,94.3,94.3,3
20100101|2009-09-28 09:00,28,94,94.3,93.8,94.25,23
20100101|2009-09-28 09:30,28,94.05,94.3,94.05,94.3,11
20100101|2009-09-28 10:00,28,94.4,94.4,94.1,94.1,4
20100101|2009-09-28 10:30,28,94.25,94.25,94.1,94.1,4
20100101|2009-09-28 11:00,28,94.25,94.5,94.25,94.5,7
20100101|2009-09-28 11:30,28,94.4,94.4,94.2,94.2,4
20100101|2009-09-28 12:00,28,94.15,94.35,94.15,94.35,16
20100101|2009-09-29 07:00,29,94.45,94.5,94.3,94.35,32
20100101|2009-09-29 07:30,29,94.1,94.25,94.1,94.25,3
20100101|2009-09-29 08:00,29,94.5,94.5,94.4,94.4,3
20100101|2009-09-29 08:30,29,94.5,94.5,94.3,94.3,7
20100101|2009-09-29 09:00,29,94.55,94.7,94.55,94.7,18
20100101|2009-09-29 09:30,29,94.7,94.8,94.7,94.8,19
20100101|2009-09-29 10:00,29,94.75,95,94.75,94.8,11
20100101|2009-09-29 10:30,29,95,95,95,95,10
20100101|2009-09-29 11:00,29,95,95,94.85,94.85,3
20100101|2009-09-29 12:30,29,95.1,95.45,95.1,95.25,6
20100101|2009-09-30 07:00,30,95.5,95.75,95.4,95.4,16
20100101|2009-09-30 07:30,30,96.1,97.45,96.1,97,5
20100101|2009-09-30 08:00,30,96.9,96.9,96.75,96.75,2
20100101|2009-09-30 08:30,30,96.8,97.35,95.5,95.5,22
20100101|2009-09-30 09:00,30,95.3,95.9,95.2,95.25,43
20100101|2009-09-30 09:30,30,95.25,95.3,95.15,95.3,29
20100101|2009-09-30 10:00,30,95.25,95.25,95.15,95.25,31
20100101|2009-09-30 10:30,30,95.35,95.45,95.25,95.25,6
20100101|2009-09-30 11:00,30,95.25,95.25,95.2,95.2,3
20100101|2009-09-30 11:30,30,95.1,95.1,95,95,20
20100101|2009-09-30 12:00,30,94.9,95.25,94.8,94.8,41
20100101|2009-09-30 12:30,30,95.1,95.25,95.1,95.1,15
20100101|2009-10-01 07:00,1,95.25,96.5,95.25,96.25,13
20100101|2009-10-01 07:30,1,96.1,96.45,95.95,96.45,15
20100101|2009-10-01 08:00,1,95.65,95.65,95.65,95.65,13
20100101|2009-10-01 08:30,1,96.2,96.2,96,96,3
20100101|2009-10-01 09:00,1,96,96,96,96,5
20100101|2009-10-01 09:30,1,96.2,96.5,95.8,96,25
20100101|2009-10-01 10:00,1,95.75,96,95.75,96,3
20100101|2009-10-01 10:30,1,95.75,95.8,95.75,95.75,9
20100101|2009-10-01 11:00,1,95.85,95.95,95.85,95.95,2
20100101|2009-10-01 12:00,1,95.7,95.8,95.7,95.75,26
20100101|2009-10-01 12:30,1,95.9,95.9,95.4,95.4,9
20100101|2009-10-02 07:00,2,96,96,96,96,1
20100101|2009-10-02 07:30,2,96,96,96,96,3
20100101|2009-10-02 09:00,2,96,96,96,96,6
20100101|2009-10-02 09:30,2,96.25,96.25,96.25,96.25,4
20100101|2009-10-02 10:00,2,96.15,96.3,96.15,96.3,8
20100101|2009-10-02 10:30,2,95.95,95.95,95.95,95.95,1
20100101|2009-10-02 11:00,2,96.15,96.35,96.15,96.3,5
20100101|2009-10-02 11:30,2,96.35,96.45,96.35,96.45,10
20100101|2009-10-02 12:00,2,96.4,96.4,96.05,96.2,10
20100101|2009-10-02 12:30,2,96.35,96.45,96.2,96.2,29
20100101|2009-10-05 07:00,5,96.8,98,96.8,98,23
20100101|2009-10-05 07:30,5,97.9,97.9,97.9,97.9,1
20100101|2009-10-05 08:00,5,98,98.25,98,98,5
20100101|2009-10-05 08:30,5,97.95,98.4,97.95,98.4,2
20100101|2009-10-05 09:00,5,98,98,97.85,97.85,3
20100101|2009-10-05 09:30,5,97.2,97.6,97.2,97.6,75
20100101|2009-10-05 10:00,5,97.45,97.45,97.45,97.45,2
20100101|2009-10-05 10:30,5,97.55,97.6,97.55,97.6,7
20100101|2009-10-05 11:00,5,97.6,97.6,97.15,97.6,4
20100101|2009-10-05 11:30,5,97.2,97.3,97.2,97.3,2
20100101|2009-10-05 12:00,5,97.2,97.4,97.2,97.4,10
20100101|2009-10-05 12:30,5,97.4,97.55,97.35,97.45,31
20100101|2009-10-06 07:00,6,98.2,98.2,97.6,97.6,3
20100101|2009-10-06 07:30,6,98,98,98,98,1
20100101|2009-10-06 08:00,6,98.25,98.35,97.85,97.85,12
20100101|2009-10-06 08:30,6,97.8,97.8,97.8,97.8,3
20100101|2009-10-06 09:00,6,97.8,98.25,97.8,98.25,4
20100101|2009-10-06 09:30,6,98.25,98.25,97.1,97.1,23
20100101|2009-10-06 10:00,6,97.2,97.3,97.2,97.3,8
20100101|2009-10-06 10:30,6,97.3,97.3,97.3,97.3,1
20100101|2009-10-06 11:30,6,97.35,97.8,97.35,97.5,5
20100101|2009-10-06 12:00,6,97.25,97.25,97.1,97.1,2
20100101|2009-10-06 12:30,6,97.25,97.25,95.5,95.5,53
20100101|2009-10-07 07:00,7,96.05,96.05,96,96,4
20100101|2009-10-07 08:00,7,96.45,96.5,96.45,96.5,10
20100101|2009-10-07 08:30,7,96.55,96.65,96.45,96.65,15
20100101|2009-10-07 09:00,7,96.6,96.9,96.6,96.9,10
20100101|2009-10-07 09:30,7,97.65,97.7,97.3,97.3,19
20100101|2009-10-07 10:00,7,97.5,97.5,97,97.2,27
20100101|2009-10-07 10:30,7,97.3,97.4,97.2,97.2,31
20100101|2009-10-07 11:30,7,97.3,97.3,97.3,97.3,1
20100101|2009-10-07 12:00,7,97.3,98,97.3,97.7,148
20100101|2009-10-07 12:30,7,97.8,98,97.8,98,13
20100101|2009-10-08 07:00,8,97.9,97.9,97.5,97.9,17
20100101|2009-10-08 07:30,8,97.8,97.8,97.75,97.75,3
20100101|2009-10-08 08:00,8,97.65,97.65,97.5,97.5,23
20100101|2009-10-08 08:30,8,97.8,97.8,97.8,97.8,4
20100101|2009-10-08 09:00,8,97.95,98,97.95,98,9
20100101|2009-10-08 09:30,8,97.85,97.85,97.8,97.85,28
20100101|2009-10-08 10:00,8,97.9,100,97.85,98.05,88
20100101|2009-10-08 10:30,8,98.05,98.05,98,98,11
20100101|2009-10-08 11:00,8,98.2,99.05,98.2,99,52
20100101|2009-10-08 11:30,8,99,99.45,98.95,99.45,19
20100101|2009-10-08 12:00,8,99.85,102,99.85,102,104
20100101|2009-10-08 12:30,8,101.7,101.7,100.25,100.85,48
20100101|2009-10-12 07:00,12,110,113.65,110,113.25,139
20100101|2009-10-12 07:30,12,113.45,113.45,113,113.2,11
20100101|2009-10-12 08:00,12,113,113,112.65,112.65,13
20100101|2009-10-12 08:30,12,112.75,113.75,112.75,113.75,29
20100101|2009-10-12 09:00,12,113.75,115.5,113.55,114.85,228
20100101|2009-10-12 09:30,12,114.95,115.25,114.85,115.2,32
20100101|2009-10-12 10:00,12,115,115.35,115,115.1,55
20100101|2009-10-12 10:30,12,115.1,115.4,115.05,115.4,59
20100101|2009-10-12 11:00,12,115.4,115.9,115.4,115.85,20
20100101|2009-10-12 11:30,12,115.95,115.95,113.7,115.35,17
20100101|2009-10-12 12:00,12,113.7,115.6,113.25,115,31
20100101|2009-10-12 12:30,12,114.75,114.85,114.15,114.55,11
20100101|2009-10-13 07:00,13,114.8,114.8,113.2,113.35,42
20100101|2009-10-13 07:30,13,113.35,114,113.25,114,56
20100101|2009-10-13 08:00,13,114.1,114.7,114.05,114.05,19
20100101|2009-10-13 08:30,13,114,115,114,115,44
20100101|2009-10-13 09:00,13,115.1,115.15,113.65,113.95,109
20100101|2009-10-13 09:30,13,113.7,114.5,113.6,114.5,36
20100101|2009-10-13 10:00,13,114.5,115.25,114.5,115.25,69
20100101|2009-10-13 10:30,13,115.25,115.75,113.1,113.1,51
20100101|2009-10-13 11:00,13,114.1,114.5,114.1,114.5,2
20100101|2009-10-13 11:30,13,114.4,114.5,114,114.5,18
20100101|2009-10-13 12:00,13,114.2,115.75,114.2,115.4,73
20100101|2009-10-13 12:30,13,115.4,115.4,114.75,114.75,12
20100101|2009-10-14 07:00,14,115.75,115.75,113.7,114.1,37
20100101|2009-10-14 07:30,14,113.7,113.9,113.65,113.65,13
20100101|2009-10-14 08:00,14,114,114,114,114,8
20100101|2009-10-14 08:30,14,114,114,112.7,112.7,40
20100101|2009-10-14 09:00,14,112.75,114.3,112.75,113.6,37
20100101|2009-10-14 09:30,14,113.7,115,113.7,114.9,74
20100101|2009-10-14 10:00,14,114.55,114.85,114.55,114.85,21
20100101|2009-10-14 10:30,14,114.75,115.55,114.75,115.55,27
20100101|2009-10-14 11:00,14,114.5,115.55,114.5,115.2,16
20100101|2009-10-14 11:30,14,115.45,115.45,115.1,115.1,22
20100101|2009-10-14 12:00,14,115.25,115.4,114.6,115.3,28
20100101|2009-10-14 12:30,14,115.35,115.4,114.85,114.85,8
20100101|2009-10-15 07:00,15,114.75,115,113.3,113.3,16
20100101|2009-10-15 07:30,15,113.3,113.3,113.3,113.3,1
20100101|2009-10-15 08:00,15,114,114,113.75,113.75,3
20100101|2009-10-15 08:30,15,113.65,113.65,113.45,113.45,20
20100101|2009-10-15 09:00,15,113.45,113.7,113.3,113.7,9
20100101|2009-10-15 09:30,15,113.85,114.7,113.85,114.7,8
20100101|2009-10-15 10:00,15,114.8,114.8,114.8,114.8,2
20100101|2009-10-15 10:30,15,114.35,114.75,114.35,114.75,2
20100101|2009-10-15 11:00,15,114.6,114.9,114.6,114.7,11
20100101|2009-10-15 11:30,15,114.7,114.9,114.65,114.9,18
20100101|2009-10-15 12:00,15,114.9,116.45,114.8,115.95,73
20100101|2009-10-15 12:30,15,115.65,115.65,115.65,115.65,1
20100101|2009-10-16 07:00,16,116,116.2,114.4,115,31
20100101|2009-10-16 07:30,16,115.4,115.4,114.3,114.3,10
20100101|2009-10-16 08:00,16,114.35,114.35,114.35,114.35,2
20100101|2009-10-16 08:30,16,114.6,115.1,114.6,115.1,15
20100101|2009-10-16 09:00,16,115.6,115.6,115.25,115.5,22
20100101|2009-10-16 09:30,16,115.15,115.65,115.15,115.45,25
20100101|2009-10-16 10:00,16,115.55,116.15,115.55,116,16
20100101|2009-10-16 10:30,16,116.1,119.95,115.6,118.7,269
20100101|2009-10-16 11:00,16,118.6,119.3,118.6,118.95,91
20100101|2009-10-16 11:30,16,119.2,119.25,118.8,118.8,81
20100101|2009-10-16 12:00,16,118.3,118.6,118.2,118.45,21
20100101|2009-10-16 12:30,16,117.9,118.3,117.9,118.3,13
20100101|2009-10-19 07:00,19,117.85,118.3,117.85,118.3,49
20100101|2009-10-19 07:30,19,118.9,119.75,118.6,119.75,48
20100101|2009-10-19 08:00,19,119.75,119.8,119.6,119.6,95
20100101|2009-10-19 08:30,19,119.05,119.25,119,119.25,27
20100101|2009-10-19 09:00,19,119.2,119.7,118.5,118.55,93
20100101|2009-10-19 09:30,19,119.05,119.6,118.05,118.75,97
20100101|2009-10-19 10:00,19,118.55,118.65,118.25,118.35,25
20100101|2009-10-19 10:30,19,118,118.95,117.5,118.15,57
20100101|2009-10-19 11:00,19,118.5,119.25,118.5,119.1,24
20100101|2009-10-19 11:30,19,118.85,119.1,118.45,118.65,29
20100101|2009-10-19 12:00,19,118.85,119.25,118.55,119,89
20100101|2009-10-19 12:30,19,118.65,118.9,118.5,118.65,82
20100101|2009-10-20 07:00,20,119.55,119.7,119,119.7,92
20100101|2009-10-20 07:30,20,119.7,119.7,119.1,119.4,14
20100101|2009-10-20 08:00,20,119.35,119.5,119.25,119.5,5
20100101|2009-10-20 08:30,20,119.5,119.6,119.35,119.5,41
20100101|2009-10-20 09:00,20,119.6,119.75,118.6,119.7,76
20100101|2009-10-20 09:30,20,119.65,119.75,119.6,119.75,91
20100101|2009-10-20 10:00,20,119.75,120.1,119.65,120.1,68
20100101|2009-10-20 10:30,20,120.15,120.25,119.6,120.05,64
20100101|2009-10-20 11:00,20,119.7,120.2,119.7,120.2,27
20100101|2009-10-20 11:30,20,119.85,120.2,119.75,120.1,40
20100101|2009-10-20 12:00,20,120.05,120.1,119.85,119.85,20
20100101|2009-10-20 12:30,20,119.75,120.05,119.55,120.05,48
20100101|2009-10-20 13:00,20,120.05,120.05,120.05,120.05,1
20100101|2009-10-21 07:00,21,120.15,120.95,120.15,120.45,98
20100101|2009-10-21 07:30,21,120.75,120.75,120.45,120.45,9
20100101|2009-10-21 08:00,21,120.5,120.95,120.5,120.75,36
20100101|2009-10-21 08:30,21,120.95,121.6,120.95,121.5,271
20100101|2009-10-21 09:00,21,121.5,121.5,120.2,120.2,103
20100101|2009-10-21 09:30,21,120,120.9,119.8,119.8,70
20100101|2009-10-21 10:00,21,120.85,121.1,120.1,120.75,81
20100101|2009-10-21 10:30,21,120.75,120.95,120.1,120.1,31
20100101|2009-10-21 11:00,21,120.05,120.5,119.7,120.2,48
20100101|2009-10-21 11:30,21,120.45,120.7,120.45,120.7,8
20100101|2009-10-21 12:00,21,120.8,121.15,120.45,120.85,83
20100101|2009-10-21 12:30,21,120.7,120.8,120.65,120.65,46
20100101|2009-10-22 07:00,22,120.6,120.6,119.7,119.75,176
20100101|2009-10-22 07:30,22,119.85,119.85,119.65,119.75,104
20100101|2009-10-22 08:00,22,119.7,119.7,119.1,119.5,120
20100101|2009-10-22 08:30,22,119.45,119.75,119.45,119.5,24
20100101|2009-10-22 09:00,22,119.5,119.5,118,118.05,235
20100101|2009-10-22 09:30,22,117.9,118,117.35,117.35,193
20100101|2009-10-22 10:00,22,117.65,117.65,117.2,117.6,50
20100101|2009-10-22 10:30,22,117.6,117.75,117.35,117.35,110
20100101|2009-10-22 11:00,22,117.25,117.55,117.2,117.5,38
20100101|2009-10-22 11:30,22,117.35,117.5,117.3,117.45,49
20100101|2009-10-22 12:00,22,117.35,117.95,116.6,116.9,370
20100101|2009-10-22 12:30,22,117.1,117.45,116.7,116.7,92
20100101|2009-10-23 07:00,23,116,116.7,116,116.25,107
20100101|2009-10-23 07:30,23,116.25,116.25,115.2,115.4,119
20100101|2009-10-23 08:00,23,115.05,115.4,114.55,114.55,89
20100101|2009-10-23 08:30,23,114.95,115,114.6,114.75,51
20100101|2009-10-23 09:00,23,114.7,115,114.5,114.65,145
20100101|2009-10-23 09:30,23,114.9,115,114.7,114.75,46
20100101|2009-10-23 10:00,23,114.85,115,114.65,114.65,144
20100101|2009-10-23 10:30,23,114.8,115,114,114.25,156
20100101|2009-10-23 11:00,23,114.6,114.85,114.35,114.8,59
20100101|2009-10-23 11:30,23,114.8,114.85,114.5,114.7,39
20100101|2009-10-23 12:00,23,114.5,114.95,114.4,114.5,148
20100101|2009-10-23 12:30,23,114.8,114.8,114.5,114.5,43
20100101|2009-10-26 07:00,26,114,114.55,114,114.05,48
20100101|2009-10-26 07:30,26,114.1,114.6,113.4,113.4,108
20100101|2009-10-26 08:00,26,113.7,113.7,113.6,113.6,7
20100101|2009-10-26 08:30,26,113.6,113.8,113.6,113.8,14
20100101|2009-10-26 09:00,26,113.7,117.65,113.7,115.65,182
20100101|2009-10-26 09:30,26,115.6,115.65,115.1,115.15,27
20100101|2009-10-26 10:00,26,115.4,115.4,115.05,115.2,45
20100101|2009-10-26 10:30,26,115.2,115.2,114.6,114.95,23
20100101|2009-10-26 11:00,26,114.8,115.2,114.65,115.2,26
20100101|2009-10-26 11:30,26,115,115.1,114.8,115.1,9
20100101|2009-10-26 12:00,26,115,115.6,114.85,115.15,78
20100101|2009-10-26 12:30,26,115.15,115.25,114.7,115.25,54
20100101|2009-10-27 07:00,27,114.9,115.5,113.9,114.8,119
20100101|2009-10-27 07:30,27,114.45,115,114.45,114.8,16
20100101|2009-10-27 08:00,27,115,115.75,114.85,115.45,52
20100101|2009-10-27 08:30,27,114.85,115.15,114.8,115.15,4
20100101|2009-10-27 09:00,27,115.15,116.2,115.15,116.2,107
20100101|2009-10-27 09:30,27,116.25,116.25,116,116.15,79
20100101|2009-10-27 10:00,27,116.15,117.65,116,117.65,262
20100101|2009-10-27 10:30,27,117.1,118.65,117.1,118.25,118
20100101|2009-10-27 11:00,27,118.25,118.5,118,118.4,44
20100101|2009-10-27 11:30,27,117.9,117.9,117,117,27
20100101|2009-10-27 12:00,27,117.2,117.5,117,117.5,81
20100101|2009-10-27 12:30,27,117.6,117.6,116.75,117,132
20100101|2009-10-28 07:00,28,117.1,117.3,116.2,117,45
20100101|2009-10-28 07:30,28,117.25,117.25,116.2,116.35,19
20100101|2009-10-28 08:00,28,116.4,116.55,116.1,116.1,35
20100101|2009-10-28 08:30,28,116.25,116.5,116.25,116.5,17
20100101|2009-10-28 09:00,28,116.65,116.65,116.4,116.55,20
20100101|2009-10-28 09:30,28,116.55,116.75,116.05,116.25,62
20100101|2009-10-28 10:00,28,116.5,116.75,115.65,115.9,50
20100101|2009-10-28 10:30,28,115.85,116.05,115.85,115.9,35
20100101|2009-10-28 11:00,28,116.05,116.2,115.8,116,32
20100101|2009-10-28 11:30,28,115.9,116.35,115.35,115.65,209
20100101|2009-10-28 12:00,28,116.1,116.8,115.75,115.75,80
20100101|2009-10-28 12:30,28,115.9,116.05,115.5,115.65,96
20100101|2009-10-29 07:00,29,115.85,116.25,115.6,115.6,25
20100101|2009-10-29 07:30,29,115.65,115.95,115.55,115.95,13
20100101|2009-10-29 08:00,29,115.95,116,115.85,115.95,55
20100101|2009-10-29 08:30,29,116,116,115.75,115.75,11
20100101|2009-10-29 09:00,29,115.75,116.3,115.65,116.3,82
20100101|2009-10-29 09:30,29,116.25,117.65,115.85,117.65,123
20100101|2009-10-29 10:00,29,117.65,117.85,117.35,117.5,78
20100101|2009-10-29 10:30,29,117.1,117.65,116.8,117,13
20100101|2009-10-29 11:00,29,116.95,117,116.05,117,58
20100101|2009-10-29 11:30,29,117,118.1,117,118,139
20100101|2009-10-29 12:00,29,118,118.35,116.45,116.45,131
20100101|2009-10-29 12:30,29,117,118.15,116.85,118.15,75
20100101|2009-10-30 07:00,30,117.75,117.75,116.6,116.6,32
20100101|2009-10-30 07:30,30,116.9,116.9,115.6,115.6,49
20100101|2009-10-30 08:00,30,115.65,115.65,115.2,115.45,112
20100101|2009-10-30 08:30,30,115.2,115.7,115,115.7,35
20100101|2009-10-30 09:00,30,115.95,116.65,115.95,116.35,62
20100101|2009-10-30 09:30,30,116.25,116.35,115.8,116.35,67
20100101|2009-10-30 10:00,30,116.4,116.75,116.35,116.5,13
20100101|2009-10-30 10:30,30,116.3,116.5,116.2,116.25,22
20100101|2009-10-30 11:00,30,116.25,116.75,116,116.6,162
20100101|2009-10-30 11:30,30,116.7,116.7,116,116,78
20100101|2009-10-30 12:00,30,116.05,116.4,115.45,115.5,145
20100101|2009-10-30 12:30,30,115.75,116.1,115.45,115.45,68
20100101|2009-11-02 08:00,2,115.2,116,115,116,54
20100101|2009-11-02 08:30,2,116.05,116.05,115.6,115.8,41
20100101|2009-11-02 09:00,2,115.45,115.75,115.1,115.35,18
20100101|2009-11-02 09:30,2,115.7,115.75,115.1,115.7,30
20100101|2009-11-02 10:00,2,115.6,115.8,114.7,114.7,44
20100101|2009-11-02 10:30,2,114.85,114.85,114,114.85,120
20100101|2009-11-02 11:00,2,114.6,114.6,114.4,114.45,4
20100101|2009-11-02 11:30,2,114.3,114.45,111.1,111.6,483
20100101|2009-11-02 12:00,2,111.9,112.4,111.55,112.3,114
20100101|2009-11-02 12:30,2,112.25,112.4,111.45,111.45,64
20100101|2009-11-02 13:00,2,111.65,112.4,111,111,258
20100101|2009-11-02 13:30,2,111.05,111.25,110.8,111,78
20100101|2009-11-03 08:00,3,111,111,109.35,110,417
20100101|2009-11-03 08:30,3,110.6,111.35,110.05,111.35,88
20100101|2009-11-03 09:00,3,111.4,111.5,111,111.4,59
20100101|2009-11-03 09:30,3,111.35,112.9,111.35,112.75,110
20100101|2009-11-03 10:00,3,112.9,112.95,112.35,112.95,67
20100101|2009-11-03 10:30,3,112.5,112.6,111.95,112.6,166
20100101|2009-11-03 11:00,3,112.2,112.75,112.05,112.05,56
20100101|2009-11-03 11:30,3,112.25,112.3,112,112,29
20100101|2009-11-03 12:00,3,112,112.25,111.9,111.9,14
20100101|2009-11-03 12:30,3,112,112,111.45,111.95,85
20100101|2009-11-03 13:00,3,111.95,112.2,111.4,112.15,54
20100101|2009-11-03 13:30,3,111.75,111.95,111.65,111.9,18
20100101|2009-11-04 07:00,4,111.9,113.75,111.9,113.25,86
20100101|2009-11-04 07:30,4,113.45,114.3,113.45,114.3,79
20100101|2009-11-04 08:00,4,114.3,115.45,114.1,115.45,114
20100101|2009-11-04 08:30,4,114.95,114.95,113.6,113.6,27
20100101|2009-11-04 09:00,4,114,114.6,114,114,14
20100101|2009-11-04 09:30,4,114.05,114.45,114.05,114.4,8
20100101|2009-11-04 10:00,4,114.4,114.7,114.2,114.7,44
20100101|2009-11-04 10:30,4,114.7,114.95,114.65,114.95,55
20100101|2009-11-04 11:00,4,114.95,115.8,114.95,115.55,104
20100101|2009-11-04 11:30,4,115.6,115.9,115,115,154
20100101|2009-11-04 12:00,4,115.4,115.4,114.05,114.75,141
20100101|2009-11-04 12:30,4,114.75,115.2,114.75,115,37
20100101|2009-11-05 07:00,5,115.2,115.2,114.5,114.65,20
20100101|2009-11-05 07:30,5,114.65,114.65,114.4,114.4,36
20100101|2009-11-05 08:00,5,114.1,114.45,114.1,114.45,3
20100101|2009-11-05 08:30,5,114.5,114.7,114.15,114.2,21
20100101|2009-11-05 09:00,5,114.3,115.75,114.3,115.7,48
20100101|2009-11-05 09:30,5,115.3,115.5,114.55,114.55,31
20100101|2009-11-05 10:00,5,114.7,114.75,114.45,114.55,18
20100101|2009-11-05 10:30,5,114.75,115,114.45,114.8,30
20100101|2009-11-05 11:00,5,114.8,115,114.7,115,13
20100101|2009-11-05 11:30,5,114.85,115.4,114.85,115.35,22
20100101|2009-11-05 12:00,5,115.4,115.85,115.25,115.25,84
20100101|2009-11-05 12:30,5,115.3,115.7,115.25,115.7,59
20100101|2009-11-06 07:00,6,115.8,116.7,115.8,116.05,95
20100101|2009-11-06 07:30,6,116,116.4,115.5,115.5,45
20100101|2009-11-06 08:00,6,115.35,115.95,115.15,115.4,78
20100101|2009-11-06 08:30,6,115.85,115.9,115.7,115.7,22
20100101|2009-11-06 09:00,6,115.7,116,115.6,115.6,40
20100101|2009-11-06 09:30,6,115.75,116,115.75,115.95,16
20100101|2009-11-06 10:00,6,116,116.15,115.95,116.15,32
20100101|2009-11-06 10:30,6,116.1,116.1,116.05,116.05,10
20100101|2009-11-06 11:00,6,116.05,116.4,116.05,116.1,14
20100101|2009-11-06 11:30,6,116.35,116.4,116.2,116.2,6
20100101|2009-11-06 12:00,6,116.2,116.35,115.85,115.9,27
20100101|2009-11-06 12:30,6,115.8,116.4,115.8,116.4,25
20100101|2009-11-06 13:00,6,116.05,116.05,116.05,116.05,1
20100101|2009-11-09 07:00,9,116.5,116.8,115.95,115.95,58
20100101|2009-11-09 07:30,9,115.95,116.4,115.5,116,25
20100101|2009-11-09 08:00,9,116.3,117,116.3,116.6,74
20100101|2009-11-09 08:30,9,116.25,116.6,116.25,116.6,8
20100101|2009-11-09 09:00,9,116,116.65,115.9,116.65,20
20100101|2009-11-09 09:30,9,116.3,116.4,116.15,116.4,23
20100101|2009-11-09 10:00,9,116.35,116.5,116.3,116.4,70
20100101|2009-11-09 10:30,9,116.4,116.5,116.4,116.5,12
20100101|2009-11-09 11:00,9,116.5,116.5,116.5,116.5,7
20100101|2009-11-09 11:30,9,116.5,116.5,116.35,116.4,11
20100101|2009-11-09 12:00,9,116.2,116.3,115.75,115.85,98
20100101|2009-11-09 12:30,9,116.05,116.1,115.75,115.85,34
20100101|2009-11-10 07:00,10,115.5,115.5,113.25,114.1,141
20100101|2009-11-10 07:30,10,114.2,114.9,114,114.65,10
20100101|2009-11-10 08:00,10,114.5,114.9,114.5,114.9,10
20100101|2009-11-10 08:30,10,114.95,115,114.6,115,25
20100101|2009-11-10 09:00,10,115.3,116.75,115.3,116.65,101
20100101|2009-11-10 09:30,10,116.3,116.4,116,116.15,18
20100101|2009-11-10 10:00,10,116.3,116.5,115.5,115.65,52
20100101|2009-11-10 10:30,10,115.7,116,115.5,115.5,47
20100101|2009-11-10 11:00,10,115.95,116,115.8,115.8,7
20100101|2009-11-10 11:30,10,115.8,115.8,114.4,114.95,109
20100101|2009-11-10 12:00,10,115.5,115.65,115.1,115.1,55
20100101|2009-11-10 12:30,10,115.1,115.65,115.05,115.5,64
20100101|2009-11-11 07:00,11,115.5,115.5,114.45,115.05,17
20100101|2009-11-11 07:30,11,115.15,115.3,115.15,115.3,7
20100101|2009-11-11 08:00,11,115.3,115.4,115.2,115.2,8
20100101|2009-11-11 08:30,11,115.25,115.5,115,115,14
20100101|2009-11-11 09:00,11,115.4,115.45,115.1,115.4,28
20100101|2009-11-11 09:30,11,115.25,115.65,115.25,115.35,69
20100101|2009-11-11 10:00,11,115.35,115.6,115.35,115.4,32
20100101|2009-11-11 10:30,11,115.3,115.5,115.3,115.3,4
20100101|2009-11-11 11:00,11,115.4,116.25,115.4,115.85,73
20100101|2009-11-11 11:30,11,116,116.3,116,116.05,59
20100101|2009-11-11 12:00,11,115.85,116,115.6,116,41
20100101|2009-11-11 12:30,11,116.2,116.25,115.95,116.25,19
20100101|2009-11-12 07:00,12,115.95,115.95,115.3,115.4,22
20100101|2009-11-12 07:30,12,115.35,115.35,115.35,115.35,1
20100101|2009-11-12 08:00,12,115.5,115.6,115.5,115.6,22
20100101|2009-11-12 08:30,12,115.85,115.85,115.75,115.75,2
20100101|2009-11-12 09:00,12,115.95,116.95,115.95,116.75,142
20100101|2009-11-12 09:30,12,116.75,116.85,116.7,116.7,18
20100101|2009-11-12 10:00,12,116.7,117,116.7,116.95,136
20100101|2009-11-12 10:30,12,116.95,117,116.75,116.8,44
20100101|2009-11-12 11:00,12,116.95,117,116.8,117,50
20100101|2009-11-12 11:30,12,116.85,117,116.7,116.7,32
20100101|2009-11-12 12:00,12,116.75,117.5,116.4,117.2,219
20100101|2009-11-12 12:30,12,117.5,118,117,117.15,236
20100101|2009-11-13 07:00,13,117.8,118.8,117.8,118.5,150
20100101|2009-11-13 07:30,13,118.35,118.35,117.7,118.25,106
20100101|2009-11-13 08:00,13,117.85,118.1,117.8,118.1,10
20100101|2009-11-13 08:30,13,118,118,117.25,117.7,35
20100101|2009-11-13 09:00,13,116.8,117.4,116.65,117.2,50
20100101|2009-11-13 09:30,13,117.2,117.3,117,117,25
20100101|2009-11-13 10:00,13,116.8,116.85,114.5,115.25,365
20100101|2009-11-13 10:30,13,115.55,116,115.55,116,14
20100101|2009-11-13 11:00,13,115.85,116.35,115.75,115.9,34
20100101|2009-11-13 11:30,13,116.15,116.35,116.15,116.25,68
20100101|2009-11-13 12:00,13,116.25,116.4,115.95,115.95,61
20100101|2009-11-13 12:30,13,115.9,115.9,115.35,115.35,46
20100101|2009-11-16 07:00,16,115.65,115.65,113.55,114,165
20100101|2009-11-16 07:30,16,114.15,114.6,113.75,114.6,38
20100101|2009-11-16 08:00,16,114.55,114.7,113.9,114.2,49
20100101|2009-11-16 08:30,16,114.2,114.2,114.1,114.2,14
20100101|2009-11-16 09:00,16,114.1,114.35,113.4,113.5,261
20100101|2009-11-16 09:30,16,113.95,113.95,113.1,113.1,199
20100101|2009-11-16 10:00,16,113.1,114,113,113.7,91
20100101|2009-11-16 10:30,16,113.7,113.7,113.25,113.3,24
20100101|2009-11-16 11:00,16,113.3,113.75,113.3,113.75,23
20100101|2009-11-16 11:30,16,113.4,113.75,113.4,113.75,25
20100101|2009-11-16 12:00,16,113.65,113.7,113.1,113.1,139
20100101|2009-11-16 12:30,16,113.1,113.35,112.75,112.75,60
20100101|2009-11-17 07:00,17,112.75,112.9,111.65,112.8,150
20100101|2009-11-17 07:30,17,112.65,112.65,112.4,112.4,50
20100101|2009-11-17 08:00,17,112.4,113.2,112.4,112.95,20
20100101|2009-11-17 08:30,17,112.95,115.5,112.95,114.5,96
20100101|2009-11-17 09:00,17,114.65,114.65,113.4,114,51
20100101|2009-11-17 09:30,17,114.1,114.1,113.4,113.45,79
20100101|2009-11-17 10:00,17,113.45,113.7,113.4,113.6,70
20100101|2009-11-17 10:30,17,113.45,113.55,112.9,112.9,65
20100101|2009-11-17 11:00,17,113,113,112.3,112.45,51
20100101|2009-11-17 11:30,17,112.4,112.55,112.05,112.35,52
20100101|2009-11-17 12:00,17,112.45,112.65,112.05,112.25,181
20100101|2009-11-17 12:30,17,112.4,112.65,112.35,112.35,15
20100101|2009-11-17 13:00,17,112.4,112.4,112.4,112.4,1
20100101|2009-11-18 07:00,18,112.3,112.3,111.25,111.35,104
20100101|2009-11-18 07:30,18,111.5,112.25,111.35,111.65,94
20100101|2009-11-18 08:00,18,111.6,112.25,111.6,112.25,15
20100101|2009-11-18 08:30,18,112.3,112.85,112.3,112.6,70
20100101|2009-11-18 09:00,18,113,113.35,112.8,113.25,38
20100101|2009-11-18 09:30,18,113.35,113.35,113.25,113.25,6
20100101|2009-11-18 10:00,18,113.05,113.3,113,113.05,17
20100101|2009-11-18 10:30,18,113.2,113.5,113.2,113.3,28
20100101|2009-11-18 11:00,18,113.25,113.3,113.25,113.25,18
20100101|2009-11-18 11:30,18,113.3,113.3,112.55,112.55,60
20100101|2009-11-18 12:00,18,112.6,113.2,112.5,112.75,59
20100101|2009-11-18 12:30,18,112.75,113,112.6,112.95,20
20100101|2009-11-19 07:00,19,113,115.45,113,113.25,44
20100101|2009-11-19 07:30,19,113.35,114,113.35,114,7
20100101|2009-11-19 08:00,19,113.6,114.7,113.6,114.45,24
20100101|2009-11-19 08:30,19,114,114.6,114,114.6,14
20100101|2009-11-19 09:00,19,114.2,114.6,113.9,114,47
20100101|2009-11-19 09:30,19,114,114,113.3,113.75,23
20100101|2009-11-19 10:00,19,113.75,114.35,113.5,113.6,38
20100101|2009-11-19 10:30,19,113.6,114.2,113.6,114.1,27
20100101|2009-11-19 11:00,19,113.85,113.95,113.6,113.6,19
20100101|2009-11-19 11:30,19,113.9,113.95,113.8,113.95,13
20100101|2009-11-19 12:00,19,113.8,114.2,113.6,113.6,59
20100101|2009-11-19 12:30,19,113.4,114,113.15,113.4,28
20100101|2009-11-20 07:00,20,114.25,114.25,113.5,114.25,28
20100101|2009-11-20 07:30,20,113.95,114.15,113.95,114.1,4
20100101|2009-11-20 08:00,20,114.1,114.3,114,114,13
20100101|2009-11-20 08:30,20,114,114.3,113.85,114.2,17
20100101|2009-11-20 09:00,20,114.25,114.3,113.2,114.3,124
20100101|2009-11-20 09:30,20,113.95,113.95,113.85,113.85,2
20100101|2009-11-20 10:00,20,113.8,113.95,113.8,113.8,22
20100101|2009-11-20 10:30,20,113.7,113.7,113.45,113.45,13
20100101|2009-11-20 11:00,20,113.6,113.65,112.1,112.65,164
20100101|2009-11-20 11:30,20,112.6,112.85,111.9,112.15,61
20100101|2009-11-20 12:00,20,112.15,113.5,111.75,113.45,303
20100101|2009-11-20 12:30,20,113,113,112.3,112.75,30
20100101|2009-11-23 07:00,23,113.45,113.5,112.95,113.5,38
20100101|2009-11-23 07:30,23,113.5,114.6,113.5,114.45,46
20100101|2009-11-23 08:00,23,114.05,114.05,113.8,113.8,24
20100101|2009-11-23 08:30,23,113.85,113.9,113.8,113.8,7
20100101|2009-11-23 09:00,23,113.8,114,113.6,114,9
20100101|2009-11-23 09:30,23,113.7,114,113.3,113.3,25
20100101|2009-11-23 10:00,23,113.25,113.45,113.25,113.45,10
20100101|2009-11-23 10:30,23,113.85,113.85,113,113,52
20100101|2009-11-23 11:00,23,113.05,113.05,112.9,112.9,51
20100101|2009-11-23 11:30,23,112.85,112.85,111.8,112,83
20100101|2009-11-23 12:00,23,112.05,112.05,111.5,111.6,117
20100101|2009-11-23 12:30,23,111.8,112,111.7,111.85,54
20100101|2009-11-24 07:00,24,111.7,113.85,111.15,111.15,72
20100101|2009-11-24 07:30,24,111.1,111.5,110.95,111,44
20100101|2009-11-24 08:00,24,111,111.3,110.85,111.3,32
20100101|2009-11-24 08:30,24,111.05,111.05,110.85,110.85,14
20100101|2009-11-24 09:00,24,111.2,111.45,110.9,111.4,31
20100101|2009-11-24 09:30,24,111.25,111.65,111,111.15,107
20100101|2009-11-24 10:00,24,111.15,111.45,111,111.2,66
20100101|2009-11-24 10:30,24,111.35,111.5,111.25,111.25,33
20100101|2009-11-24 11:00,24,111.25,111.45,111.2,111.25,41
20100101|2009-11-24 11:30,24,111.3,112.3,111.3,111.95,104
20100101|2009-11-24 12:00,24,111.85,112.2,111.85,112,122
20100101|2009-11-24 12:30,24,112,112.15,111.85,111.95,77
20100101|2009-11-25 07:00,25,112.05,113.1,112.05,112.65,137
20100101|2009-11-25 07:30,25,112.3,112.7,112.25,112.7,31
20100101|2009-11-25 08:00,25,112.7,113.1,112.7,113.1,34
20100101|2009-11-25 08:30,25,113.1,114.85,113.1,114.25,220
20100101|2009-11-25 09:00,25,114.25,114.6,114.25,114.25,152
20100101|2009-11-25 09:30,25,114.4,114.4,113.85,113.9,79
20100101|2009-11-25 10:00,25,113.7,113.9,113.45,113.55,27
20100101|2009-11-25 10:30,25,113.75,113.8,113.7,113.8,26
20100101|2009-11-25 11:00,25,113.75,113.9,113.75,113.9,7
20100101|2009-11-25 11:30,25,113.9,114.3,113.8,114.25,59
20100101|2009-11-25 12:00,25,113.9,114.35,113.75,114.2,26
20100101|2009-11-25 12:30,25,114.15,114.5,114.15,114.5,27
20100101|2009-11-27 07:00,27,113.9,113.9,113,113.55,48
20100101|2009-11-27 07:30,27,113.4,113.45,113.2,113.2,28
20100101|2009-11-27 08:00,27,113.15,113.5,113.15,113.15,9
20100101|2009-11-27 08:30,27,113.4,113.5,113.4,113.5,4
20100101|2009-11-27 09:00,27,113.55,114.6,113.55,114.55,67
20100101|2009-11-27 09:30,27,114.6,116.5,114.5,116.05,320
20100101|2009-11-27 10:00,27,116.2,117.35,116.2,116.75,306
20100101|2009-11-27 10:30,27,116.6,116.75,115.7,116.75,81
20100101|2009-11-27 11:00,27,116.85,117,116.3,116.9,24
20100101|2009-11-27 11:30,27,117,121,117,119.4,663
20100101|2009-11-30 07:00,30,118.15,118.65,117.5,117.5,123
20100101|2009-11-30 07:30,30,117.65,118,116.6,117.05,70
20100101|2009-11-30 08:00,30,116.55,117.8,116.55,117.3,87
20100101|2009-11-30 08:30,30,117.3,118,117.3,117.8,74
20100101|2009-11-30 09:00,30,118,119.3,117.75,118.8,393
20100101|2009-11-30 09:30,30,118.8,119,118.45,118.45,91
20100101|2009-11-30 10:00,30,118.45,118.95,118.45,118.95,127
20100101|2009-11-30 10:30,30,118.9,119.25,118.9,119,117
20100101|2009-11-30 11:00,30,119.05,119.35,119.05,119.3,95
20100101|2009-11-30 11:30,30,119.4,119.4,119.3,119.3,114
20100101|2009-11-30 12:00,30,119.3,119.55,118.4,119.3,243
20100101|2009-11-30 12:30,30,119.35,119.6,118.85,119.6,51
20100101|2009-12-01 07:00,1,119.6,119.7,118.75,119.25,74
20100101|2009-12-01 07:30,1,119.2,119.3,119.15,119.3,35
20100101|2009-12-01 08:00,1,119.3,119.5,119.3,119.5,12
20100101|2009-12-01 08:30,1,119.65,120.2,119.65,119.75,191
20100101|2009-12-01 09:00,1,119.75,120.1,119.75,119.85,101
20100101|2009-12-01 09:30,1,119.85,120,119.85,120,28
20100101|2009-12-01 10:00,1,119.85,120.25,119.85,120.25,57
20100101|2009-12-01 10:30,1,120.2,120.25,119.9,120.05,16
20100101|2009-12-01 11:00,1,120.1,120.35,119.85,119.85,46
20100101|2009-12-01 11:30,1,119.85,120.25,119.85,120.25,8
20100101|2009-12-01 12:00,1,119.85,120.4,119.85,120.4,124
20100101|2009-12-01 12:30,1,120.35,120.4,120.1,120.1,27
20100101|2009-12-02 07:00,2,120.3,120.7,120.25,120.6,123
20100101|2009-12-02 07:30,2,120.7,120.7,120.5,120.65,38
20100101|2009-12-02 08:00,2,120.65,120.7,120.45,120.7,33
20100101|2009-12-02 08:30,2,120.5,120.6,120.5,120.6,25
20100101|2009-12-02 09:00,2,120.5,120.5,120,120.45,78
20100101|2009-12-02 09:30,2,120.55,121.35,120.55,120.85,192
20100101|2009-12-02 10:00,2,120.9,120.95,120.7,120.95,65
20100101|2009-12-02 10:30,2,120.95,121.1,120.95,121.1,8
20100101|2009-12-02 11:00,2,121.1,121.15,120.4,120.7,14
20100101|2009-12-02 11:30,2,120.95,121.4,120.95,121.4,46
20100101|2009-12-02 12:00,2,121.35,121.45,120.95,121.2,97
20100101|2009-12-02 12:30,2,121.4,123.05,121.2,123.05,430
20100101|2009-12-03 07:00,3,123,123.1,122.2,122.25,125
20100101|2009-12-03 07:30,3,122,122.5,121.6,122.25,36
20100101|2009-12-03 08:00,3,122.05,122.2,121,121.2,56
20100101|2009-12-03 08:30,3,121.65,122.5,121.4,122.5,34
20100101|2009-12-03 09:00,3,122.5,122.5,121.05,121.75,69
20100101|2009-12-03 09:30,3,122.05,122.45,122.05,122.3,27
20100101|2009-12-03 10:00,3,122.05,122.45,121.8,122.45,35
20100101|2009-12-03 10:30,3,122.3,122.9,122.25,122.65,69
20100101|2009-12-03 11:00,3,122.6,122.75,122.6,122.75,15
20100101|2009-12-03 11:30,3,122.9,123,122.7,122.7,73
20100101|2009-12-03 12:00,3,122.9,123.7,122.65,123,141
20100101|2009-12-03 12:30,3,123.6,124,123.4,124,121
20100101|2009-12-04 07:00,4,124,124.4,123.5,123.5,24
20100101|2009-12-04 07:30,4,123.5,123.8,123,123,39
20100101|2009-12-04 08:00,4,122.8,123.4,122.5,123.4,49
20100101|2009-12-04 08:30,4,123.2,124.4,122.95,124.3,38
20100101|2009-12-04 09:00,4,124.3,124.5,122.5,122.5,39
20100101|2009-12-04 09:30,4,123,123.8,122.95,123.55,36
20100101|2009-12-04 10:00,4,123.6,123.75,123.4,123.75,142
20100101|2009-12-04 10:30,4,123.45,123.45,122.75,123,19
20100101|2009-12-04 11:00,4,123,123.75,123,123.5,62
20100101|2009-12-04 11:30,4,123.35,123.7,123.35,123.7,11
20100101|2009-12-04 12:00,4,123.65,123.75,123,123.25,85
20100101|2009-12-04 12:30,4,123.15,123.4,122.8,123.1,94
20100101|2009-12-07 07:00,7,122.5,123.2,121.35,123.2,254
20100101|2009-12-07 07:30,7,122.95,123,122.45,122.45,7
20100101|2009-12-07 08:00,7,122.45,122.45,122.35,122.35,31
20100101|2009-12-07 08:30,7,122.35,123.1,122.1,122.75,24
20100101|2009-12-07 09:00,7,122.7,124.55,122.5,124.3,249
20100101|2009-12-07 09:30,7,124.05,124.55,123.75,124.55,121
20100101|2009-12-07 10:00,7,124.4,127.75,124.4,127,458
20100101|2009-12-07 10:30,7,127,127,126.05,126.45,187
20100101|2009-12-07 11:00,7,126.5,126.7,125.65,125.65,31
20100101|2009-12-07 11:30,7,125.9,126.3,125.8,126.3,55
20100101|2009-12-07 12:00,7,126.35,126.75,126.25,126.5,95
20100101|2009-12-07 12:30,7,126.6,126.85,126.45,126.45,30
20100101|2009-12-08 07:00,8,127,127.2,125.65,126.1,131
20100101|2009-12-08 07:30,8,126.15,126.45,125.8,126,62
20100101|2009-12-08 08:00,8,125.85,126.25,125.85,126,18
20100101|2009-12-08 08:30,8,126.05,126.1,125.8,125.95,36
20100101|2009-12-08 09:00,8,126,126,125.25,125.25,168
20100101|2009-12-08 09:30,8,125.3,126.05,125.3,125.9,69
20100101|2009-12-08 10:00,8,125.7,126,125.7,125.8,5
20100101|2009-12-08 10:30,8,125.85,126,125.85,125.9,25
20100101|2009-12-08 11:00,8,125.75,125.75,125.15,125.35,19
20100101|2009-12-08 11:30,8,125.45,125.8,125.15,125.7,28
20100101|2009-12-08 12:00,8,125.85,126,125.2,125.2,160
20100101|2009-12-08 12:30,8,125.15,125.6,124.8,125.6,78
20100101|2009-12-09 07:00,9,125.25,127.25,124.95,126.85,95
20100101|2009-12-09 07:30,9,126.5,126.5,126.25,126.25,5
20100101|2009-12-09 08:00,9,126,126,125.35,126,31
20100101|2009-12-09 08:30,9,125.5,125.75,125.45,125.75,18
20100101|2009-12-09 09:00,9,125.8,126,125.65,126,51
20100101|2009-12-09 09:30,9,126.2,126.9,126.2,126.65,65
20100101|2009-12-09 10:00,9,126.85,126.95,126.6,126.7,50
20100101|2009-12-09 10:30,9,126.85,127,126.65,126.65,53
20100101|2009-12-09 11:00,9,126.75,127.15,126.7,127.05,37
20100101|2009-12-09 11:30,9,127.1,127.15,127,127.1,37
20100101|2009-12-09 12:00,9,126.95,127,126.3,126.3,57
20100101|2009-12-09 12:30,9,126.4,126.95,126.4,126.95,49
20100101|2009-12-10 07:00,10,126,127,125.75,126.5,40
20100101|2009-12-10 07:30,10,126.5,126.5,125.15,125.3,139
20100101|2009-12-10 08:00,10,125.35,125.35,124.25,124.5,64
20100101|2009-12-10 08:30,10,124.85,125.6,124.25,125.55,60
20100101|2009-12-10 09:00,10,125.75,125.85,125.3,125.5,64
20100101|2009-12-10 09:30,10,125.3,125.3,125.05,125.1,143
20100101|2009-12-10 10:00,10,125.1,125.2,125.1,125.2,100
20100101|2009-12-10 10:30,10,125.2,125.3,125.1,125.1,115
20100101|2009-12-10 11:00,10,125.25,125.5,125.2,125.5,24
20100101|2009-12-10 11:30,10,125.55,125.7,125.55,125.55,11
20100101|2009-12-10 12:00,10,125.7,126.45,125.7,126.3,64
20100101|2009-12-10 12:30,10,126.3,126.4,126.15,126.2,50
20100101|2009-12-11 07:00,11,126.05,126.05,125.4,125.95,103
20100101|2009-12-11 07:30,11,125.8,125.8,125.4,125.55,8
20100101|2009-12-11 08:00,11,125.5,125.5,124.85,125.05,66
20100101|2009-12-11 08:30,11,125.2,125.2,124.85,125.2,24
20100101|2009-12-11 09:00,11,125.2,125.6,125.1,125.55,62
20100101|2009-12-11 09:30,11,125.6,127.45,125.5,127.35,106
20100101|2009-12-11 10:00,11,127.35,128.05,126.7,126.7,272
20100101|2009-12-11 10:30,11,126.75,127.7,126.6,127.6,32
20100101|2009-12-11 11:00,11,127.4,127.6,127.25,127.5,23
20100101|2009-12-11 11:30,11,127.5,127.5,126.4,126.4,44
20100101|2009-12-11 12:00,11,126.45,127,126.45,127,58
20100101|2009-12-11 12:30,11,127.15,127.35,127,127,25
20100101|2009-12-14 07:00,14,126.9,126.9,126.85,126.85,8
20100101|2009-12-14 07:30,14,127.05,128.4,126.85,128.2,40
20100101|2009-12-14 08:00,14,128,128.7,128,128.5,62
20100101|2009-12-14 08:30,14,128.65,129,128.65,129,52
20100101|2009-12-14 09:00,14,128.75,132.95,128.75,131.15,375
20100101|2009-12-14 09:30,14,131.15,132.85,131.15,132.15,164
20100101|2009-12-14 10:00,14,132.3,133.95,132,133.8,255
20100101|2009-12-14 10:30,14,133.8,134.35,131,132.55,71
20100101|2009-12-14 11:00,14,132.7,133.2,132.45,133,27
20100101|2009-12-14 11:30,14,133,133.1,132.65,132.95,39
20100101|2009-12-14 12:00,14,132.95,133.1,130.45,133,77
20100101|2009-12-14 12:30,14,132.7,132.9,131.5,131.5,37
20100101|2009-12-15 07:00,15,132.9,132.9,130.7,131,120
20100101|2009-12-15 07:30,15,131,131,130.25,130.65,82
20100101|2009-12-15 08:00,15,130.6,131.25,130.6,131.2,45
20100101|2009-12-15 08:30,15,131.25,132.1,131.2,132.1,63
20100101|2009-12-15 09:00,15,132.1,133.25,131.15,131.2,331
20100101|2009-12-15 09:30,15,130.85,131.5,130.55,130.7,81
20100101|2009-12-15 10:00,15,130.65,130.95,130.55,130.9,38
20100101|2009-12-15 10:30,15,130.8,131,130.35,130.6,88
20100101|2009-12-15 11:00,15,130.65,130.75,130.4,130.4,23
20100101|2009-12-15 11:30,15,130.4,131,130.3,130.75,153
20100101|2009-12-15 12:00,15,130.85,131.35,130.4,130.7,98
20100101|2009-12-15 12:30,15,130.5,130.75,130.1,130.1,33
20100101|2009-12-16 07:00,16,130.3,130.75,128.25,129.95,58
20100101|2009-12-16 07:30,16,129.9,129.9,129.9,129.9,1
20100101|2009-12-16 08:00,16,129.95,130.2,129.35,129.35,16
20100101|2009-12-16 08:30,16,129.3,130,128.9,130,70
20100101|2009-12-16 09:00,16,129.9,129.9,126.7,128,133
20100101|2009-12-16 09:30,16,128,128.6,128,128.2,58
20100101|2009-12-16 10:00,16,128.5,128.55,128,128.55,40
20100101|2009-12-16 10:30,16,128.75,129,128.7,128.9,73
20100101|2009-12-16 11:00,16,128.95,129,128.8,128.8,48
20100101|2009-12-16 11:30,16,129,129.6,128.75,128.9,45
20100101|2009-12-16 12:00,16,128.75,129.25,128.75,129.25,18
20100101|2009-12-16 12:30,16,128.8,129.3,128.8,129.3,17
20100101|2009-12-17 07:00,17,128,128.5,127.05,128,29
20100101|2009-12-17 07:30,17,127.9,127.9,127.2,127.2,38
20100101|2009-12-17 08:00,17,127.3,127.7,127.15,127.15,22
20100101|2009-12-17 08:30,17,127.3,128.35,127.2,128.35,11
20100101|2009-12-17 09:00,17,128.3,128.6,127,127.05,180
20100101|2009-12-17 09:30,17,127,127.9,126.85,127.9,139
20100101|2009-12-17 10:00,17,127.9,128.55,127.65,128.3,23
20100101|2009-12-17 10:30,17,128.25,128.65,128.25,128.5,16
20100101|2009-12-17 11:00,17,128.3,128.65,128.3,128.4,9
20100101|2009-12-17 11:30,17,128.4,128.75,128.4,128.4,10
20100101|2009-12-17 12:00,17,128.75,129.05,128.75,128.75,21
20100101|2009-12-17 12:30,17,128.95,129,128.75,129,46
20100101|2009-12-18 07:00,18,129.2,131.15,129.2,129.45,43
20100101|2009-12-18 08:00,18,129.45,129.45,129,129.3,29
20100101|2009-12-18 08:30,18,129,129,128.5,128.8,19
20100101|2009-12-18 09:00,18,129,129.7,128.6,128.9,44
20100101|2009-12-18 09:30,18,129.05,129.8,128.8,129.75,108
20100101|2009-12-18 10:00,18,129.75,130,129.75,129.95,21
20100101|2009-12-18 10:30,18,129.65,130.55,129.65,130.55,24
20100101|2009-12-18 11:00,18,130.7,130.8,130,130.55,44
20100101|2009-12-18 11:30,18,130.5,130.55,130,130,15
20100101|2009-12-18 12:00,18,130.4,130.6,130.1,130.6,41
20100101|2009-12-18 12:30,18,130.6,130.7,130.15,130.15,83
20100101|2009-12-21 07:00,21,129.7,130.5,129.7,130.5,9
20100101|2009-12-21 07:30,21,130.65,132.4,130.65,132.4,17
20100101|2009-12-21 08:00,21,132.4,132.4,132,132.3,33
20100101|2009-12-21 08:30,21,132.3,138,132.3,135.65,365
20100101|2009-12-21 09:00,21,135.85,135.85,134,134.4,48
20100101|2009-12-21 09:30,21,133.8,134.8,133.8,134.3,26
20100101|2009-12-21 10:00,21,134,134.6,134,134.4,8
20100101|2009-12-21 10:30,21,134.7,134.7,134.5,134.5,11
20100101|2009-12-21 11:00,21,134.7,135.25,134.6,135.25,18
20100101|2009-12-21 11:30,21,135.75,135.75,135.15,135.15,5
20100101|2009-12-21 12:00,21,135.6,136,135.15,136,52
20100101|2009-12-21 12:30,21,136.1,136.1,135,135,92
20100101|2009-12-22 07:00,22,135.95,137.15,134.15,134.15,31
20100101|2009-12-22 07:30,22,134.1,134.7,133.8,134.35,21
20100101|2009-12-22 08:00,22,134,134,133.55,133.6,13
20100101|2009-12-22 08:30,22,133.75,134,133.6,133.6,47
20100101|2009-12-22 09:00,22,133.6,133.65,132.75,133.2,47
20100101|2009-12-22 09:30,22,132.95,133.05,131.2,131.4,69
20100101|2009-12-22 10:00,22,131.25,131.9,129.2,130.1,77
20100101|2009-12-22 10:30,22,130.1,130.1,129,129,59
20100101|2009-12-22 11:00,22,129,131.25,129,131.25,31
20100101|2009-12-22 11:30,22,132,132,131.9,132,8
20100101|2009-12-22 12:00,22,133,133,132.7,132.7,4
20100101|2009-12-22 12:30,22,133.4,133.4,133.4,133.4,2
20100101|2009-12-23 07:00,23,132.35,132.35,129.5,131,33
20100101|2009-12-23 07:30,23,131,131.2,131,131.2,4
20100101|2009-12-23 08:00,23,131.45,131.45,131,131,3
20100101|2009-12-23 08:30,23,130.85,131.1,130.65,130.65,17
20100101|2009-12-23 09:00,23,130.65,130.65,130.4,130.5,48
20100101|2009-12-23 09:30,23,130.6,130.6,130.5,130.5,11
20100101|2009-12-23 10:00,23,131.3,132.1,131.05,131.05,7
20100101|2009-12-23 10:30,23,131.55,131.55,130.85,131,27
20100101|2009-12-23 11:00,23,131,131.5,131,131.5,5
20100101|2009-12-23 11:30,23,131.5,132.2,131.3,131.3,7
20100101|2009-12-23 12:00,23,131.3,132.25,131.3,132.25,4
20100101|2009-12-24 07:00,24,131.7,132.15,131.5,132.15,9
20100101|2009-12-24 08:00,24,132,132,131.95,131.95,3
20100101|2009-12-24 09:00,24,133.1,133.1,133.1,133.1,3
20100101|2009-12-24 09:30,24,134.1,134.1,134.1,134.1,2
20100101|2009-12-24 10:00,24,133.35,133.7,133.35,133.7,5
20100101|2009-12-24 11:00,24,133.45,133.45,133.25,133.25,3
20100101|2009-12-24 11:30,24,132.9,132.9,131.55,131.55,21
20100101|2009-12-28 07:00,28,130.5,133.15,130.5,133.15,12
20100101|2009-12-28 07:30,28,132.95,134.45,132.95,134.45,10
20100101|2009-12-28 08:00,28,134.3,134.4,134.2,134.2,10
20100101|2009-12-28 08:30,28,134.1,134.1,133.65,133.65,12
20100101|2009-12-28 09:00,28,133.8,134.5,133.1,133.1,21
20100101|2009-12-28 09:30,28,134.5,134.5,133,133.7,11
20100101|2009-12-28 10:00,28,133.2,133.2,133.15,133.15,2
20100101|2009-12-28 10:30,28,133.25,134.1,133.2,133.25,8
20100101|2009-12-28 11:00,28,133.25,134.3,133.25,134.3,4
20100101|2009-12-28 12:00,28,134.95,135.5,134.95,135.1,15
20100101|2009-12-28 12:30,28,134.8,135.6,134.8,135.4,10
20100101|2009-12-29 07:00,29,134.6,135.2,134,135,25
20100101|2009-12-29 07:30,29,134.9,134.9,134.9,134.9,2
20100101|2009-12-29 08:00,29,134.65,134.65,134.65,134.65,2
20100101|2009-12-29 08:30,29,135,135,134.7,134.7,25
20100101|2009-12-29 09:00,29,135.2,135.25,135.05,135.05,7
20100101|2009-12-29 09:30,29,135.25,136.25,135.25,136,22
20100101|2009-12-29 10:00,29,136.25,138.5,136.15,137.6,51
20100101|2009-12-29 10:30,29,137.2,137.2,136.7,136.7,13
20100101|2009-12-29 11:30,29,137.25,137.25,137.25,137.25,1
20100101|2009-12-29 12:00,29,137.25,137.25,137.2,137.2,2
20100101|2009-12-29 12:30,29,137.6,137.85,137.05,137.25,6
20100101|2009-12-30 07:00,30,137.6,138.5,137.45,138.4,12
20100101|2009-12-30 07:30,30,138.4,138.5,138.4,138.5,6
20100101|2009-12-30 08:00,30,137.95,138.1,137.7,137.7,34
20100101|2009-12-30 08:30,30,137.7,137.7,137.4,137.55,13
20100101|2009-12-30 09:00,30,137,137.2,136.4,136.5,53
20100101|2009-12-30 09:30,30,136,136,133,133,35
20100101|2009-12-30 10:00,30,134.8,134.8,134.8,134.8,1
20100101|2009-12-30 10:30,30,134,134.4,134,134.4,4
20100101|2009-12-30 11:00,30,134,134,133.65,133.8,12
20100101|2009-12-30 11:30,30,133.65,133.65,133.5,133.5,8
20100101|2009-12-30 12:00,30,133.3,133.4,132.65,132.65,17
20100101|2009-12-30 12:30,30,133,133.25,133,133.25,6
20100101|2009-12-31 07:00,31,132.4,132.4,129.75,130.1,49
20100101|2009-12-31 07:30,31,131.2,131.7,130.75,131.7,13
20100101|2009-12-31 08:30,31,130.8,130.8,130.25,130.4,9
20100101|2009-12-31 09:00,31,130.4,130.9,126.5,126.5,27
20100101|2009-12-31 09:30,31,126.5,127.2,125,127.2,15
20100101|2009-12-31 10:00,31,125.5,127.2,124,124,12
20100101|2009-12-31 10:30,31,124,127.2,124,126.25,18
20100101|2009-12-31 11:00,31,126,126,125.45,125.6,9
20100101|2010-01-04 07:00,4,127.5,135.4,127.5,133,26
20100101|2010-01-04 07:30,4,134,135.75,134,135.75,7
20100101|2010-01-04 08:00,4,134.05,134.05,134.05,134.05,1
20100101|2010-01-04 08:30,4,133.75,133.75,133.75,133.75,5
20100101|2010-01-04 09:00,4,133,133,133,133,5
20100101|2010-01-04 09:30,4,132.75,132.75,132.75,132.75,1
20100101|2010-01-04 10:00,4,132.75,132.75,132.5,132.5,3
20100101|2010-01-04 11:00,4,131.05,131.05,131,131,11
20100101|2010-01-04 11:30,4,133,133,130,130,11
20100101|2010-01-04 12:00,4,129.05,130,129,130,3
20100101|2010-01-04 12:30,4,128,129.5,127.5,129.5,12
20100101|2010-01-05 07:00,5,129.5,129.5,129.5,129.5,2
20100101|2010-01-05 08:00,5,132.05,132.05,132.05,132.05,1
20100101|2010-01-05 08:30,5,132,132.5,132,132.5,12
20100101|2010-01-05 09:00,5,133,133,132.8,132.8,4
20100101|2010-01-05 09:30,5,132.75,133.35,132.5,133.35,4
20100101|2010-01-05 10:00,5,133.45,134.9,133.45,134.9,10
20100101|2010-01-05 10:30,5,135.3,141,135.3,141,11
20100101|2010-01-05 11:00,5,140,140,140,140,1
20100101|2010-01-05 11:30,5,140.45,140.45,140.45,140.45,2
20100101|2010-01-05 12:00,5,138.5,138.5,138.5,138.5,1
20100101|2010-01-05 12:30,5,138.95,139,138.95,139,3
20100101|2010-01-06 07:00,6,141,146,141,146,2
20100101|2010-01-06 08:00,6,144.2,145.8,142,142,3
20100101|2010-01-06 08:30,6,143.55,143.55,142,142,5
20100101|2010-01-06 09:30,6,143,143,143,143,1
20100101|2010-01-06 11:00,6,141.3,141.45,141.3,141.45,5
20100101|2010-01-06 11:30,6,141.65,141.65,141.65,141.65,1
20100101|2010-01-06 12:00,6,140.5,140.8,138.5,138.5,13
20100101|2010-01-06 12:30,6,141.95,142,141.6,141.6,6
20100101|2010-01-07 07:00,7,139,139,139,139,2
20100101|2010-01-07 07:30,7,139.25,139.25,139,139,8
20100101|2010-01-07 08:30,7,136,136,136,136,1
20100101|2010-01-07 10:00,7,136,136,136,136,1
20100101|2010-01-07 10:30,7,138.4,138.4,138.4,138.4,2
20100101|2010-01-07 11:30,7,138.5,138.5,138.5,138.5,3
20100101|2010-01-07 12:00,7,138.05,138.05,138.05,138.05,1
20100101|2010-01-08 07:00,8,143.5,143.5,143.5,143.5,1
20100301|2008-05-05 12:30,5,146.55,146.55,146.55,146.55,0
20100301|2008-05-06 12:30,6,147.5,147.5,147.5,147.5,0
20100301|2008-05-07 12:30,7,148.05,148.05,148.05,148.05,0
20100301|2008-05-08 12:30,8,146.5,146.5,146.5,146.5,0
20100301|2008-05-09 12:30,9,147.1,147.1,147.1,147.1,0
20100301|2008-05-12 12:30,12,141.55,141.55,141.55,141.55,0
20100301|2008-05-13 12:30,13,138.85,138.85,138.85,138.85,0
20100301|2008-05-14 12:30,14,138.45,138.45,138.45,138.45,0
20100301|2008-05-15 14:00,15,137.5,137.5,137.5,137.5,0
20100301|2008-05-16 12:30,16,135.15,135.15,135.15,135.15,0
20100301|2008-05-19 12:30,19,135.2,135.2,135.2,135.2,0
20100301|2008-05-20 12:30,20,134,134,134,134,0
20100301|2008-05-21 12:30,21,133.65,133.65,133.65,133.65,0
20100301|2008-05-22 12:30,22,133.5,133.5,133.5,133.5,0
20100301|2008-05-23 12:30,23,134.5,134.5,134.5,134.5,0
20100301|2008-05-26 13:00,26,134.5,134.5,134.5,134.5,0
20100301|2008-05-27 12:30,27,133.4,133.4,133.4,133.4,0
20100301|2008-05-28 12:30,28,133.55,133.55,133.55,133.55,0
20100301|2008-05-29 12:30,29,133.25,133.25,133.25,133.25,0
20100301|2008-05-30 12:30,30,139.85,139.85,139.85,139.85,0
20100301|2008-06-02 12:30,2,140,140,140,140,0
20100301|2008-06-03 12:30,3,142.3,142.3,142.3,142.3,0
20100301|2008-06-04 12:30,4,142.05,142.05,142.05,142.05,0
20100301|2008-06-05 12:30,5,144.1,144.1,144.1,144.1,0
20100301|2008-06-06 12:30,6,146.6,146.6,146.6,146.6,0
20100301|2008-06-09 12:30,9,144.4,144.4,144.4,144.4,0
20100301|2008-06-10 13:00,10,146.2,146.2,146.2,146.2,0
20100301|2008-06-11 12:30,11,145.05,145.05,145.05,145.05,0
20100301|2008-06-12 12:30,12,144.5,144.5,144.5,144.5,0
20100301|2008-06-13 12:30,13,143.1,143.1,143.1,143.1,0
20100301|2008-06-16 12:30,16,142.8,142.8,142.8,142.8,0
20100301|2008-06-17 12:30,17,145.5,145.5,145.5,145.5,0
20100301|2008-06-18 12:30,18,142.9,142.9,142.9,142.9,0
20100301|2008-06-19 12:30,19,138.6,138.6,138.6,138.6,0
20100301|2008-06-20 12:30,20,145.1,145.1,145.1,145.1,0
20100301|2008-06-23 12:30,23,145.6,145.6,145.6,145.6,0
20100301|2008-06-24 12:30,24,145.75,145.75,145.75,145.75,0
20100301|2008-06-25 12:30,25,144.75,144.75,144.75,144.75,0
20100301|2008-06-26 13:00,26,145.25,145.25,145.25,145.25,0
20100301|2008-06-27 13:00,27,145.85,145.85,145.85,145.85,0
20100301|2008-06-30 12:30,30,152.9,152.9,152.9,152.9,0
20100301|2008-07-01 13:00,1,161.55,161.55,161.55,161.55,0
20100301|2008-07-02 13:00,2,158.45,158.45,158.45,158.45,0
20100301|2008-07-03 12:30,3,158.95,158.95,158.95,158.95,0
20100301|2008-07-04 12:30,4,158.95,158.95,158.95,158.95,0
20100301|2008-07-07 13:00,7,158.9,158.9,158.9,158.9,0
20100301|2008-07-08 13:00,8,155,155,155,155,0
20100301|2008-07-09 12:30,9,158,158,158,158,0
20100301|2008-07-10 12:30,10,158.1,158.1,158.1,158.1,0
20100301|2008-07-11 12:30,11,152.15,152.15,152.15,152.15,0
20100301|2008-07-14 12:30,14,156,156,156,156,0
20100301|2008-07-15 12:30,15,152.9,152.9,152.9,152.9,0
20100301|2008-07-16 12:30,16,152,152,152,152,0
20100301|2008-07-17 12:30,17,153.4,153.4,153.4,153.4,0
20100301|2008-07-18 12:30,18,155.05,155.05,155.05,155.05,0
20100301|2008-07-21 12:30,21,156.2,156.2,156.2,156.2,0
20100301|2008-07-22 13:00,22,152.65,152.65,152.65,152.65,0
20100301|2008-07-23 12:30,23,151.3,151.3,151.3,151.3,0
20100301|2008-07-24 12:30,24,143.6,143.6,143.6,143.6,0
20100301|2008-07-25 12:30,25,141.4,141.4,141.4,141.4,0
20100301|2008-07-28 12:30,28,140.45,140.45,140.45,140.45,0
20100301|2008-07-29 12:30,29,138.4,138.4,138.4,138.4,0
20100301|2008-07-30 12:30,30,137.15,137.15,137.15,137.15,0
20100301|2008-07-31 12:30,31,136,136,136,136,0
20100301|2008-08-01 12:30,1,133,133,133,133,0
20100301|2008-08-04 12:30,4,129.9,129.9,129.9,129.9,0
20100301|2008-08-05 12:30,5,127.2,127.2,127.2,127.2,0
20100301|2008-08-06 12:30,6,128.05,128.05,128.05,128.05,0
20100301|2008-08-07 12:30,7,129.1,129.1,129.1,129.1,0
20100301|2008-08-08 12:30,8,128.05,128.05,128.05,128.05,0
20100301|2008-08-11 12:30,11,127.95,127.95,127.95,127.95,0
20100301|2008-08-12 12:30,12,130.55,130.55,130.55,130.55,0
20100301|2008-08-13 13:00,13,133.3,133.3,133.3,133.3,0
20100301|2008-08-14 12:30,14,134,134,134,134,0
20100301|2008-08-15 12:30,15,132.9,132.9,132.9,132.9,0
20100301|2008-08-18 12:30,18,135.3,135.3,135.3,135.3,0
20100301|2008-08-19 12:30,19,131.3,131.3,131.3,131.3,0
20100301|2008-08-20 12:30,20,132.6,132.6,132.6,132.6,0
20100301|2008-08-21 12:30,21,133.35,133.35,133.35,133.35,0
20100301|2008-08-22 12:30,22,133,133,133,133,0
20100301|2008-08-25 12:30,25,134.55,134.55,134.55,134.55,0
20100301|2008-08-26 12:30,26,134.55,134.55,134.55,134.55,0
20100301|2008-08-27 12:30,27,138.7,138.7,138.7,138.7,0
20100301|2008-08-28 12:30,28,137.85,137.85,137.85,137.85,0
20100301|2008-08-29 12:30,29,138.25,138.25,138.25,138.25,0
20100301|2008-09-02 12:30,2,132.35,132.35,132.35,132.35,0
20100301|2008-09-03 12:30,3,132.6,132.6,132.6,132.6,0
20100301|2008-09-04 12:30,4,134.8,134.8,134.8,134.8,0
20100301|2008-09-05 12:30,5,139,139,139,139,0
20100301|2008-09-08 12:30,8,129,129,129,129,0
20100301|2008-09-09 12:30,9,121.75,121.75,121.75,121.75,0
20100301|2008-09-10 13:00,10,125,125,125,125,0
20100301|2008-09-11 12:30,11,125.5,125.5,125.5,125.5,0
20100301|2008-09-12 12:30,12,125.2,125.2,125.2,125.2,0
20100301|2008-09-15 12:30,15,125.65,125.65,125.65,125.65,0
20100301|2008-09-16 12:30,16,121.7,121.7,121.7,121.7,0
20100301|2008-09-17 13:00,17,122.25,122.25,122.25,122.25,0
20100301|2008-09-18 12:30,18,120.2,120.2,120.2,120.2,0
20100301|2008-09-19 12:30,19,119.7,119.7,119.7,119.7,0
20100301|2008-09-22 13:00,22,119.2,119.2,119.2,119.2,0
20100301|2008-09-23 13:00,23,118,118,118,118,0
20100301|2008-09-24 12:30,24,118.35,118.35,118.35,118.35,0
20100301|2008-09-25 13:00,25,117.95,117.95,117.95,117.95,0
20100301|2008-09-26 12:30,26,117,117,117,117,0
20100301|2008-09-29 12:30,29,113.9,113.9,113.9,113.9,0
20100301|2008-09-30 12:30,30,113.75,113.75,113.75,113.75,0
20100301|2008-10-01 13:00,1,113.6,113.6,113.6,113.6,0
20100301|2008-10-02 12:30,2,108.3,108.3,108.3,108.3,0
20100301|2008-10-03 13:00,3,109,109,109,109,0
20100301|2008-10-06 12:30,6,108.35,108.35,108.35,108.35,0
20100301|2008-10-07 13:00,7,109.25,109.25,109.25,109.25,0
20100301|2008-10-08 13:00,8,109.5,109.5,109.5,109.5,0
20100301|2008-10-09 12:30,9,109.25,109.25,109.25,109.25,0
20100301|2008-10-10 13:00,10,102.85,102.85,102.85,102.85,0
20100301|2008-10-13 12:30,13,104.85,104.85,104.85,104.85,0
20100301|2008-10-14 12:30,14,107.65,107.65,107.65,107.65,0
20100301|2008-10-15 13:00,15,107.2,107.2,107.2,107.2,0
20100301|2008-10-16 12:30,16,107.9,107.9,107.9,107.9,0
20100301|2008-10-20 12:30,20,109.75,109.75,109.75,109.75,0
20100301|2008-10-21 12:30,21,109.5,109.5,109.5,109.5,0
20100301|2008-10-22 12:30,22,111.2,111.2,111.2,111.2,0
20100301|2008-10-23 12:30,23,110.15,110.15,110.15,110.15,0
20100301|2008-10-24 12:30,24,106.8,106.8,106.8,106.8,0
20100301|2008-10-27 12:30,27,106.05,106.05,106.05,106.05,0
20100301|2008-10-28 12:30,28,105.1,105.1,105.1,105.1,0
20100301|2008-10-29 12:30,29,104,104,104,104,0
20100301|2008-10-30 12:30,30,105.75,105.75,105.75,105.75,0
20100301|2008-10-31 13:00,31,104.15,104.15,104.15,104.15,0
20100301|2009-03-12 12:30,12,86,86,86,86,5
20100301|2009-04-28 12:30,28,96.1,96.1,96.1,96.1,1
20100301|2009-05-11 11:00,11,105.1,105.1,105.1,105.1,1
20100301|2009-05-12 09:00,12,107.45,107.45,107.45,107.45,1
20100301|2009-05-27 12:00,27,106.4,106.4,106.4,106.4,1
20100301|2009-06-04 07:00,4,104.5,104.5,104.5,104.5,4
20100301|2009-06-04 07:30,4,103.5,103.5,103.5,103.5,17
20100301|2009-06-09 12:30,9,98.5,98.5,98.5,98.5,6
20100301|2009-06-10 11:00,10,97.85,97.85,97.85,97.85,4
20100301|2009-06-10 12:30,10,97.5,97.5,97.5,97.5,1
20100301|2009-06-11 08:30,11,97.7,97.7,97.7,97.7,3
20100301|2009-06-11 09:00,11,97.5,97.5,97.4,97.4,5
20100301|2009-06-11 09:30,11,97.4,97.4,97.25,97.35,74
20100301|2009-06-11 10:00,11,97.4,97.4,97.35,97.35,20
20100301|2009-06-11 10:30,11,97.35,97.4,97.35,97.4,4
20100301|2009-06-11 11:00,11,97.4,97.4,97.4,97.4,5
20100301|2009-06-11 11:30,11,97.35,97.35,97,97,8
20100301|2009-06-12 08:00,12,97,97,97,97,1
20100301|2009-06-12 09:00,12,96.5,96.5,96.5,96.5,5
20100301|2009-06-12 10:00,12,96.4,96.45,96.4,96.45,11
20100301|2009-06-12 11:00,12,96.1,96.1,96,96,18
20100301|2009-06-12 11:30,12,95.5,95.65,95.5,95.65,3
20100301|2009-06-12 12:00,12,95.5,95.5,95.5,95.5,1
20100301|2009-06-12 12:30,12,95.5,95.5,95,95,8
20100301|2009-06-15 08:00,15,93.4,93.4,93.4,93.4,3
20100301|2009-06-15 09:00,15,92.8,92.8,92.6,92.6,15
20100301|2009-06-15 09:30,15,91.4,91.4,91.4,91.4,3
20100301|2009-06-15 10:00,15,91.15,91.15,90.75,90.75,8
20100301|2009-06-15 11:00,15,90.75,91,90.75,91,42
20100301|2009-06-15 12:30,15,91.8,91.8,90.9,90.9,31
20100301|2009-06-16 07:00,16,89.75,89.75,89.75,89.75,10
20100301|2009-06-16 09:30,16,91.75,92,91.75,92,4
20100301|2009-06-16 10:30,16,91.1,91.1,91,91,24
20100301|2009-06-16 11:00,16,91,91,90.95,91,29
20100301|2009-06-16 11:30,16,91,91,91,91,8
20100301|2009-06-16 12:00,16,91.2,91.2,91,91,29
20100301|2009-06-16 12:30,16,91,91,91,91,6
20100301|2009-06-17 07:00,17,91,91,90.5,90.5,10
20100301|2009-06-17 08:30,17,90.5,90.5,90.5,90.5,5
20100301|2009-06-17 09:00,17,90.5,90.5,90.5,90.5,5
20100301|2009-06-17 11:00,17,90.05,90.05,90,90,8
20100301|2009-06-17 11:30,17,89.9,90.4,89.9,90.4,6
20100301|2009-06-17 12:00,17,90.1,90.1,90,90,6
20100301|2009-06-17 12:30,17,89.85,89.9,89.75,89.85,23
20100301|2009-06-18 08:30,18,90.6,90.6,90.45,90.45,4
20100301|2009-06-18 09:00,18,90.2,90.2,90.15,90.15,6
20100301|2009-06-18 09:30,18,89.9,89.9,89.9,89.9,5
20100301|2009-06-18 10:30,18,90.2,90.2,90.2,90.2,5
20100301|2009-06-19 12:30,19,90.1,90.1,90.1,90.1,1
20100301|2009-06-22 10:30,22,89.55,89.55,89.55,89.55,3
20100301|2009-06-22 11:30,22,89.55,89.55,89.5,89.5,7
20100301|2009-06-22 12:00,22,89,89,89,89,5
20100301|2009-06-23 07:00,23,87.9,87.9,87.9,87.9,1
20100301|2009-06-23 07:30,23,87.75,87.75,87.75,87.75,5
20100301|2009-06-23 08:00,23,87.5,87.5,87.5,87.5,4
20100301|2009-06-23 08:30,23,87.5,87.5,87,87,8
20100301|2009-06-23 09:00,23,86.75,86.75,86.5,86.5,8
20100301|2009-06-23 09:30,23,86.25,86.25,86.25,86.25,5
20100301|2009-06-23 12:00,23,87.75,87.75,87.75,87.75,1
20100301|2009-06-24 09:30,24,88.1,88.1,88.1,88.1,1
20100301|2009-06-25 10:00,25,86.4,86.4,86.4,86.4,5
20100301|2009-06-25 11:30,25,86,86,86,86,7
20100301|2009-06-26 11:30,26,86.4,86.4,86.4,86.4,2
20100301|2009-06-26 12:30,26,86,86,86,86,2
20100301|2009-06-29 09:00,29,86,86,86,86,5
20100301|2009-06-29 09:30,29,85.9,85.9,85.75,85.75,7
20100301|2009-06-29 10:30,29,86,86,86,86,1
20100301|2009-06-30 07:00,30,85.95,85.95,85.95,85.95,4
20100301|2009-06-30 12:00,30,88.35,88.35,88.15,88.15,6
20100301|2009-06-30 12:30,30,88.8,89.05,88.45,89.05,4
20100301|2009-07-01 11:30,1,88.75,88.75,88.75,88.75,4
20100301|2009-07-01 12:30,1,89.5,89.6,89.5,89.6,4
20100301|2009-07-02 12:00,2,88.85,88.85,88.85,88.85,1
20100301|2009-07-06 09:00,6,89.85,89.85,89.65,89.65,3
20100301|2009-07-06 09:30,6,89.85,89.85,89.85,89.85,1
20100301|2009-07-06 12:00,6,93.85,93.85,93.85,93.85,2
20100301|2009-07-07 11:00,7,97.6,97.6,97.6,97.6,2
20100301|2009-07-08 09:30,8,96.45,96.45,96.45,96.45,3
20100301|2009-07-08 10:00,8,96.45,96.45,96.25,96.25,7
20100301|2009-07-08 11:30,8,93.75,93.85,93.75,93.85,8
20100301|2009-07-09 08:30,9,95.75,95.75,95.6,95.6,3
20100301|2009-07-09 09:00,9,95.95,95.95,95.95,95.95,1
20100301|2009-07-09 10:00,9,97.7,97.7,97.7,97.7,1
20100301|2009-07-09 10:30,9,97.7,97.7,97.7,97.7,1
20100301|2009-07-09 12:30,9,99.35,99.35,99.35,99.35,1
20100301|2009-07-10 08:00,10,102.05,102.05,102.05,102.05,2
20100301|2009-07-10 09:30,10,102.4,102.4,102.4,102.4,2
20100301|2009-07-13 07:00,13,102.05,102.05,102.05,102.05,2
20100301|2009-07-13 08:30,13,103.55,103.55,103.55,103.55,1
20100301|2009-07-14 09:00,14,105.55,105.55,105.55,105.55,5
20100301|2009-07-14 10:30,14,105.6,106.4,105.4,106.4,5
20100301|2009-07-14 11:30,14,107.4,107.65,107.4,107.55,6
20100301|2009-07-14 12:00,14,107.65,107.65,107.55,107.55,2
20100301|2009-07-15 07:30,15,108.7,108.8,108.7,108.8,4
20100301|2009-07-15 08:00,15,109,109.05,109,109,5
20100301|2009-07-15 08:30,15,109.25,109.25,109.25,109.25,2
20100301|2009-07-15 09:00,15,109,113.65,109,113.65,81
20100301|2009-07-15 09:30,15,111.65,112.35,111.65,112.35,12
20100301|2009-07-15 10:30,15,110.2,110.2,110.2,110.2,1
20100301|2009-07-15 12:00,15,112.45,112.45,112.45,112.45,1
20100301|2009-07-16 12:00,16,111.1,111.1,111.1,111.1,2
20100301|2009-07-17 07:30,17,111.45,111.5,111.45,111.5,3
20100301|2009-07-17 08:00,17,111.5,111.5,111.5,111.5,5
20100301|2009-07-17 08:30,17,111.55,111.55,111.55,111.55,1
20100301|2009-07-17 09:30,17,111.65,111.65,111.65,111.65,1
20100301|2009-07-17 10:00,17,111.95,111.95,111.95,111.95,1
20100301|2009-07-20 07:00,20,112,112,112,112,1
20100301|2009-07-21 07:00,21,110.65,110.65,110.65,110.65,2
20100301|2009-07-21 09:00,21,111.7,111.7,111.7,111.7,2
20100301|2009-07-21 11:00,21,111.75,111.75,111.75,111.75,1
20100301|2009-07-21 12:30,21,111.3,111.3,110.95,110.95,10
20100301|2009-07-22 08:00,22,109.45,109.45,109.45,109.45,2
20100301|2009-07-22 08:30,22,106.5,106.95,106.5,106.95,8
20100301|2009-07-22 11:30,22,108.1,108.1,108.1,108.1,1
20100301|2009-07-22 12:00,22,108.35,108.35,108.35,108.35,1
20100301|2009-07-22 12:30,22,107.7,107.7,107.7,107.7,1
20100301|2009-07-23 07:00,23,106.5,106.5,106.3,106.3,2
20100301|2009-07-23 08:30,23,104.55,104.55,104.4,104.4,3
20100301|2009-07-23 09:30,23,105.25,105.25,105,105,2
20100301|2009-07-23 12:30,23,105.8,105.8,105.8,105.8,6
20100301|2009-07-24 08:00,24,105.1,105.3,105.1,105.3,5
20100301|2009-07-29 07:30,29,102.5,102.5,102.5,102.5,1
20100301|2009-07-29 11:30,29,101.35,101.65,101.35,101.65,25
20100301|2009-07-31 08:30,31,102.45,102.45,102.45,102.45,2
20100301|2009-08-03 07:00,3,100.55,100.55,100.55,100.55,3
20100301|2009-08-03 08:30,3,100.55,100.55,100.55,100.55,1
20100301|2009-08-03 09:30,3,100.55,100.55,100.55,100.55,1
20100301|2009-08-03 12:00,3,100.35,100.35,99.25,99.25,5
20100301|2009-08-04 07:00,4,99.95,99.95,99.45,99.45,4
20100301|2009-08-04 09:00,4,101.4,101.4,101.4,101.4,1
20100301|2009-08-05 07:30,5,104,104,104,104,1
20100301|2009-08-05 09:30,5,104,104,104,104,1
20100301|2009-08-05 10:30,5,104,104,104,104,1
20100301|2009-08-05 11:00,5,104.05,104.05,104.05,104.05,1
20100301|2009-08-05 12:00,5,106.25,106.25,106.25,106.25,1
20100301|2009-08-06 08:30,6,108.6,108.6,108.6,108.6,1
20100301|2009-08-06 12:30,6,109.05,109.05,108.95,108.95,3
20100301|2009-08-07 10:00,7,110.1,110.1,110.1,110.1,2
20100301|2009-08-10 07:00,10,112,112.2,112,112,8
20100301|2009-08-10 11:30,10,112.75,115,112.75,115,5
20100301|2009-08-10 12:30,10,115.4,116,115.4,116,4
20100301|2009-08-11 09:00,11,117.75,117.75,117.75,117.75,3
20100301|2009-08-11 09:30,11,118,118,117.95,117.95,3
20100301|2009-08-11 10:00,11,118.95,119.1,118.65,119.1,6
20100301|2009-08-11 12:30,11,118.1,118.1,118.05,118.05,2
20100301|2009-08-12 07:00,12,118.3,118.3,118.3,118.3,1
20100301|2009-08-12 09:00,12,118,118,118,118,5
20100301|2009-08-12 10:30,12,118.8,118.8,118.8,118.8,1
20100301|2009-08-12 11:00,12,119.3,119.3,119.3,119.3,1
20100301|2009-08-12 12:30,12,119,119,118.4,118.7,6
20100301|2009-08-13 08:30,13,118,118,118,118,1
20100301|2009-08-14 11:00,14,117.15,117.15,116.75,117.15,5
20100301|2009-08-14 12:00,14,117.95,118.4,110.25,110.5,7
20100301|2009-08-17 07:30,17,111.75,111.75,111.75,111.75,1
20100301|2009-08-17 10:00,17,109.5,109.5,105,105,12
20100301|2009-08-17 10:30,17,106.2,106.2,106.2,106.2,2
20100301|2009-08-17 11:00,17,106.1,106.1,106.1,106.1,2
20100301|2009-08-18 07:00,18,104.85,104.85,104.85,104.85,2
20100301|2009-08-18 12:00,18,105.15,105.15,105.15,105.15,5
20100301|2009-08-19 09:00,19,104,104,104,104,1
20100301|2009-08-19 09:30,19,104,104,104,104,1
20100301|2009-08-19 10:30,19,104.25,104.25,104.25,104.25,1
20100301|2009-08-19 12:00,19,104.8,104.8,104.75,104.75,2
20100301|2009-08-19 12:30,19,104.5,104.5,104.5,104.5,2
20100301|2009-08-20 07:00,20,107.2,107.2,107.2,107.2,3
20100301|2009-08-20 09:00,20,105.7,105.7,105.7,105.7,1
20100301|2009-08-20 12:00,20,105.35,105.35,104.9,104.9,7
20100301|2009-08-20 12:30,20,105.15,105.15,105.15,105.15,1
20100301|2009-08-21 09:00,21,105.1,105.35,105.1,105.35,3
20100301|2009-08-21 12:30,21,105.25,105.25,105.05,105.05,6
20100301|2009-08-24 09:00,24,105.4,105.4,105.4,105.4,1
20100301|2009-08-24 09:30,24,105.4,105.4,105.4,105.4,1
20100301|2009-08-25 07:00,25,105.95,105.95,105.95,105.95,1
20100301|2009-08-25 09:30,25,105.15,105.15,105.15,105.15,1
20100301|2009-08-25 11:00,25,104.8,104.8,104.8,104.8,1
20100301|2009-08-25 12:00,25,104.25,104.25,103.75,103.75,12
20100301|2009-08-26 07:00,26,103,103,102.6,102.6,10
20100301|2009-08-26 09:00,26,102.2,102.2,102.2,102.2,1
20100301|2009-08-27 09:00,27,102,102,102,102,3
20100301|2009-08-28 07:00,28,100.75,100.8,100.75,100.75,7
20100301|2009-08-28 07:30,28,101,101,101,101,1
20100301|2009-08-28 11:00,28,100.85,100.85,100.6,100.6,4
20100301|2009-08-28 11:30,28,100.75,100.75,100.75,100.75,1
20100301|2009-08-28 12:00,28,101,101,101,101,4
20100301|2009-08-28 12:30,28,100.75,100.75,100.75,100.75,2
20100301|2009-08-31 08:00,31,100.75,100.75,100.75,100.75,3
20100301|2009-08-31 09:00,31,100.5,100.5,100.5,100.5,4
20100301|2009-09-01 08:00,1,101.75,101.75,101.75,101.75,4
20100301|2009-09-03 09:30,3,100,100,99.5,99.5,41
20100301|2009-09-03 10:00,3,99.1,99.1,99,99,2
20100301|2009-09-03 11:30,3,98.75,98.75,98.75,98.75,2
20100301|2009-09-03 12:00,3,99.05,99.05,99,99,3
20100301|2009-09-04 09:00,4,98.05,98.05,98,98,4
20100301|2009-09-04 09:30,4,98.35,98.35,98.35,98.35,5
20100301|2009-09-04 11:00,4,98.1,98.1,98.1,98.1,1
20100301|2009-09-08 10:00,8,99.15,99.15,98.9,98.9,3
20100301|2009-09-08 10:30,8,98.35,98.35,98.25,98.25,11
20100301|2009-09-08 11:00,8,98.15,98.25,98.1,98.25,8
20100301|2009-09-08 11:30,8,98.1,98.1,98.1,98.1,16
20100301|2009-09-08 12:00,8,98.1,98.2,98,98.1,19
20100301|2009-09-08 12:30,8,98,98,98,98,8
20100301|2009-09-09 07:30,9,98.3,98.3,98.3,98.3,3
20100301|2009-09-09 08:00,9,98.15,98.15,98.15,98.15,5
20100301|2009-09-09 08:30,9,98.05,98.05,97.25,97.25,73
20100301|2009-09-09 09:00,9,97.1,97.1,96.7,96.7,40
20100301|2009-09-09 10:00,9,97.05,97.05,97.05,97.05,7
20100301|2009-09-09 11:30,9,96.7,96.7,96.6,96.6,6
20100301|2009-09-09 12:00,9,96.9,97.7,96.9,97.5,11
20100301|2009-09-09 12:30,9,97.1,97.1,97.1,97.1,1
20100301|2009-09-10 08:30,10,96.5,96.5,96.5,96.5,10
20100301|2009-09-10 09:00,10,96.5,96.5,96.5,96.5,2
20100301|2009-09-10 12:00,10,96.05,96.1,96.05,96.05,8
20100301|2009-09-11 07:00,11,96,96,94.55,94.55,13
20100301|2009-09-11 07:30,11,94.5,94.5,94.5,94.5,3
20100301|2009-09-11 10:30,11,95.4,95.4,95.4,95.4,5
20100301|2009-09-11 11:30,11,96.7,96.7,96.7,96.7,4
20100301|2009-09-11 12:30,11,96.6,96.6,96.55,96.55,2
20100301|2009-09-14 07:30,14,96.7,96.85,96.7,96.85,3
20100301|2009-09-14 08:00,14,96.8,96.8,96.8,96.8,38
20100301|2009-09-14 11:30,14,96.75,96.75,96.75,96.75,3
20100301|2009-09-14 12:30,14,96.75,96.85,96.75,96.85,4
20100301|2009-09-15 08:00,15,98,98.75,98,98.75,2
20100301|2009-09-15 09:00,15,98.25,98.25,98.25,98.25,3
20100301|2009-09-15 09:30,15,99.1,99.1,99.1,99.1,1
20100301|2009-09-16 07:00,16,103.6,103.6,103.6,103.6,3
20100301|2009-09-16 11:00,16,103.6,103.9,103.6,103.9,3
20100301|2009-09-16 12:00,16,105.8,105.8,105.8,105.8,2
20100301|2009-09-16 12:30,16,105.5,105.5,105.5,105.5,3
20100301|2009-09-17 07:00,17,106.3,106.3,106.05,106.05,2
20100301|2009-09-17 09:00,17,106.05,106.05,106.05,106.05,1
20100301|2009-09-17 10:30,17,109.5,109.5,109.5,109.5,2
20100301|2009-09-17 11:30,17,109.4,109.55,109.4,109.55,3
20100301|2009-09-17 12:00,17,109.5,109.5,109.4,109.4,7
20100301|2009-09-17 12:30,17,109.5,109.5,109.5,109.5,1
20100301|2009-09-18 07:00,18,109.4,110.05,109.4,110.05,4
20100301|2009-09-18 12:00,18,110.75,110.85,110.6,110.6,19
20100301|2009-09-21 07:00,21,107.3,107.75,102.5,103.5,12
20100301|2009-09-21 09:00,21,106,106,106,106,7
20100301|2009-09-21 11:30,21,106.5,106.5,106.5,106.5,1
20100301|2009-09-22 07:30,22,105.1,105.1,105,105,2
20100301|2009-09-22 08:00,22,105.55,105.55,105.55,105.55,1
20100301|2009-09-22 08:30,22,106.1,106.1,106.1,106.1,1
20100301|2009-09-22 09:30,22,107.3,107.3,107.3,107.3,2
20100301|2009-09-22 10:00,22,106.5,106.5,106,106,2
20100301|2009-09-22 11:00,22,105.3,105.3,105.3,105.3,2
20100301|2009-09-22 11:30,22,105.95,105.95,105.95,105.95,4
20100301|2009-09-22 12:00,22,105.85,105.85,105.85,105.85,1
20100301|2009-09-22 12:30,22,105.6,105.7,105.6,105.7,4
20100301|2009-09-23 07:00,23,105,105,105,105,1
20100301|2009-09-23 08:30,23,105.25,105.25,105.25,105.25,1
20100301|2009-09-23 09:00,23,105.15,105.15,105.15,105.15,1
20100301|2009-09-23 10:30,23,104.95,104.95,104.95,104.95,1
20100301|2009-09-23 11:30,23,104.95,104.95,104.95,104.95,1
20100301|2009-09-23 12:00,23,103.95,103.95,103.5,103.75,37
20100301|2009-09-23 12:30,23,103.7,103.7,103.7,103.7,3
20100301|2009-09-24 09:00,24,101.4,101.4,98.5,98.5,7
20100301|2009-09-24 09:30,24,98.25,98.25,98.25,98.25,3
20100301|2009-09-24 10:30,24,99.4,99.4,99.4,99.4,1
20100301|2009-09-24 11:00,24,99.2,99.2,99.2,99.2,5
20100301|2009-09-24 11:30,24,99.35,99.35,99.35,99.35,1
20100301|2009-09-24 12:00,24,99.15,99.15,99.1,99.1,4
20100301|2009-09-24 12:30,24,99,99,98.65,98.65,2
20100301|2009-09-25 09:00,25,97.5,97.5,97.5,97.5,1
20100301|2009-09-25 10:00,25,97.65,97.65,97.65,97.65,1
20100301|2009-09-25 12:00,25,97.95,97.95,97.95,97.95,3
20100301|2009-09-28 07:00,28,98.5,98.5,98.5,98.5,3
20100301|2009-09-28 09:30,28,97.65,97.65,97.65,97.65,1
20100301|2009-09-28 11:00,28,97.85,97.85,97.85,97.85,3
20100301|2009-09-28 12:00,28,97.85,97.95,97.85,97.95,6
20100301|2009-09-29 07:00,29,98.1,98.1,98.1,98.1,6
20100301|2009-09-29 10:00,29,98.4,98.4,98.25,98.25,2
20100301|2009-09-29 11:00,29,98.6,98.6,98.6,98.6,1
20100301|2009-09-29 11:30,29,98.6,98.6,98.6,98.6,1
20100301|2009-09-30 10:30,30,98.95,98.95,98.95,98.95,1
20100301|2009-09-30 11:00,30,98.95,98.95,98.65,98.65,8
20100301|2009-09-30 12:00,30,98.25,98.5,98.25,98.45,6
20100301|2009-10-01 07:00,1,99.15,99.65,99.15,99.65,4
20100301|2009-10-01 07:30,1,99.35,99.35,99.35,99.35,2
20100301|2009-10-01 10:30,1,99.25,99.25,99.25,99.25,5
20100301|2009-10-01 11:00,1,99.25,99.25,99.25,99.25,1
20100301|2009-10-01 12:00,1,99.15,99.15,99.15,99.15,2
20100301|2009-10-02 12:00,2,99.65,99.65,99.65,99.65,3
20100301|2009-10-02 12:30,2,99.45,99.45,99.45,99.45,1
20100301|2009-10-05 07:00,5,101.15,101.15,101.15,101.15,1
20100301|2009-10-05 08:00,5,101.4,101.4,101.4,101.4,2
20100301|2009-10-05 10:30,5,101.05,101.05,101.05,101.05,3
20100301|2009-10-05 12:00,5,100.85,100.85,100.85,100.85,1
20100301|2009-10-06 07:00,6,101,101,101,101,1
20100301|2009-10-06 07:30,6,101.4,101.4,101.4,101.4,1
20100301|2009-10-06 08:00,6,101.55,101.55,101.25,101.25,8
20100301|2009-10-06 10:00,6,100.75,100.75,100.75,100.75,2
20100301|2009-10-06 11:00,6,100.75,100.75,100.75,100.75,1
20100301|2009-10-07 09:30,7,100.7,100.7,100.7,100.7,15
20100301|2009-10-07 10:00,7,100.7,100.7,100.5,100.5,11
20100301|2009-10-07 10:30,7,100.6,100.6,100.6,100.6,7
20100301|2009-10-07 11:00,7,100.5,100.5,100.5,100.5,1
20100301|2009-10-08 07:00,8,101,101,101,101,1
20100301|2009-10-08 08:00,8,101,101,101,101,9
20100301|2009-10-08 08:30,8,101.25,101.25,101.25,101.25,1
20100301|2009-10-08 10:00,8,101.5,101.5,101.5,101.5,11
20100301|2009-10-08 10:30,8,101.5,101.5,101.5,101.5,12
20100301|2009-10-08 11:30,8,102.4,102.4,102.4,102.4,2
20100301|2009-10-12 07:00,12,115.95,116.5,115.75,116.5,22
20100301|2009-10-12 07:30,12,116.4,116.45,116.4,116.45,2
20100301|2009-10-12 08:30,12,117,117,117,117,2
20100301|2009-10-12 09:00,12,117,118.1,117,118.1,9
20100301|2009-10-12 09:30,12,118.3,118.3,118.3,118.3,1
20100301|2009-10-12 10:00,12,118.5,118.5,118.5,118.5,1
20100301|2009-10-12 10:30,12,118.5,118.5,118.5,118.5,1
20100301|2009-10-12 11:30,12,118.6,118.6,118.6,118.6,1
20100301|2009-10-12 12:00,12,116.95,118.8,116.95,118.2,5
20100301|2009-10-12 12:30,12,117.95,117.95,117.95,117.95,1
20100301|2009-10-13 09:00,13,117.15,117.35,117,117.35,4
20100301|2009-10-13 09:30,13,117.2,117.7,117.1,117.7,26
20100301|2009-10-13 10:00,13,117.8,117.8,117.7,117.7,2
20100301|2009-10-13 10:30,13,119.15,119.15,117,117,12
20100301|2009-10-13 11:30,13,117.75,117.9,117.75,117.9,2
20100301|2009-10-13 12:00,13,119,119,118.6,118.6,3
20100301|2009-10-14 08:30,14,117,117,116.1,116.1,17
20100301|2009-10-14 09:00,14,117.3,117.3,116.45,116.45,16
20100301|2009-10-14 09:30,14,117.3,118.4,117.3,118.4,63
20100301|2009-10-14 10:00,14,117.9,118.2,117.9,118.2,11
20100301|2009-10-14 10:30,14,119,119,119,119,6
20100301|2009-10-14 11:00,14,118,119,118,118.75,16
20100301|2009-10-14 11:30,14,118.75,118.75,118.75,118.75,12
20100301|2009-10-14 12:00,14,118.6,118.65,118,118.65,36
20100301|2009-10-15 07:00,15,117.5,117.9,117,117,18
20100301|2009-10-15 07:30,15,117.75,117.75,117.75,117.75,2
20100301|2009-10-15 08:00,15,117.45,117.45,117.45,117.45,1
20100301|2009-10-15 08:30,15,117.15,117.15,116.95,116.95,12
20100301|2009-10-15 09:30,15,117.45,118.3,117.4,118.3,14
20100301|2009-10-15 10:00,15,118.3,118.3,118.3,118.3,10
20100301|2009-10-15 10:30,15,117.85,118.3,117.85,118.3,66
20100301|2009-10-15 11:00,15,118.3,118.3,118.2,118.3,12
20100301|2009-10-15 11:30,15,118.3,118.4,118.15,118.4,38
20100301|2009-10-15 12:00,15,118.45,119.6,118.3,119.25,19
20100301|2009-10-15 12:30,15,119.3,119.3,119,119,2
20100301|2009-10-16 07:00,16,118,119.3,118,119.3,2
20100301|2009-10-16 08:30,16,118.15,118.15,118,118,10
20100301|2009-10-16 09:30,16,118.65,119,118.65,119,6
20100301|2009-10-16 10:00,16,119,119,119,119,9
20100301|2009-10-16 10:30,16,119.75,122.4,119.75,121.75,122
20100301|2009-10-16 11:00,16,122,122.25,122,122.25,33
20100301|2009-10-16 11:30,16,122.25,122.3,122.25,122.3,12
20100301|2009-10-16 12:00,16,121.1,121.2,121.1,121.1,3
20100301|2009-10-16 12:30,16,121.4,121.4,121,121.4,13
20100301|2009-10-19 07:00,19,121.7,121.7,121.7,121.7,1
20100301|2009-10-19 08:00,19,122.75,123.1,122.75,122.95,4
20100301|2009-10-19 08:30,19,122.6,122.6,122.6,122.6,1
20100301|2009-10-19 09:00,19,121.75,121.75,121.5,121.55,13
20100301|2009-10-19 09:30,19,121.75,121.75,121.75,121.75,2
20100301|2009-10-19 10:30,19,121,121,121,121,1
20100301|2009-10-20 10:00,20,123.1,123.1,123.1,123.1,2
20100301|2009-10-20 10:30,20,123.25,123.25,122.7,123.1,4
20100301|2009-10-20 11:00,20,122.8,122.8,122.8,122.8,9
20100301|2009-10-20 11:30,20,123,123,123,123,4
20100301|2009-10-20 12:00,20,123.05,123.05,123.05,123.05,1
20100301|2009-10-20 12:30,20,122.85,123.1,122.85,123.1,11
20100301|2009-10-21 07:00,21,123.5,124,123.5,123.5,25
20100301|2009-10-21 08:00,21,123.85,124,123.85,124,11
20100301|2009-10-21 08:30,21,124,124.5,124,124.5,46
20100301|2009-10-21 09:00,21,124.4,124.4,124.4,124.4,2
20100301|2009-10-21 09:30,21,123,124,123,124,4
20100301|2009-10-21 11:00,21,123.2,123.2,122.85,122.85,2
20100301|2009-10-22 07:00,22,123.45,123.65,123,123,53
20100301|2009-10-22 07:30,22,123.1,123.1,122.8,122.8,23
20100301|2009-10-22 08:00,22,122.95,122.95,122.5,122.65,17
20100301|2009-10-22 08:30,22,122.65,122.75,122.65,122.75,6
20100301|2009-10-22 09:00,22,122.35,122.35,121.5,121.5,13
20100301|2009-10-22 09:30,22,121,121.25,121,121,20
20100301|2009-10-22 10:00,22,120.5,120.65,120.5,120.5,8
20100301|2009-10-22 11:00,22,120.45,120.75,120.35,120.75,31
20100301|2009-10-22 11:30,22,120.75,120.8,120.75,120.8,8
20100301|2009-10-22 12:00,22,120.7,121.3,120,121.3,36
20100301|2009-10-22 12:30,22,120.45,120.45,120.25,120.25,5
20100301|2009-10-23 07:00,23,120,120,119.9,120,13
20100301|2009-10-23 07:30,23,119.5,119.5,119,119,24
20100301|2009-10-23 08:00,23,118.3,118.3,118,118,12
20100301|2009-10-23 09:00,23,117.9,118,117.9,118,9
20100301|2009-10-23 09:30,23,118.2,118.4,118.2,118.4,18
20100301|2009-10-23 10:30,23,118.3,118.35,117.5,117.7,12
20100301|2009-10-23 11:00,23,117.7,118,117.7,118,18
20100301|2009-10-23 11:30,23,118.2,118.2,118.2,118.2,1
20100301|2009-10-23 12:00,23,118,118,117.85,117.9,22
20100301|2009-10-23 12:30,23,117.9,117.9,117.9,117.9,2
20100301|2009-10-26 07:30,26,117,117,116.95,116.95,40
20100301|2009-10-26 08:30,26,117.15,117.2,117.15,117.2,2
20100301|2009-10-26 09:00,26,117.9,121.1,117.9,119.9,27
20100301|2009-10-26 09:30,26,118.5,118.9,118.5,118.9,6
20100301|2009-10-26 10:00,26,118.6,118.6,118.5,118.5,5
20100301|2009-10-26 11:30,26,118.5,118.5,118.5,118.5,1
20100301|2009-10-26 12:00,26,118.35,118.5,118.35,118.5,12
20100301|2009-10-26 12:30,26,118.5,118.5,118.5,118.5,10
20100301|2009-10-27 07:00,27,117.6,118,117.45,117.45,16
20100301|2009-10-27 07:30,27,117.7,117.7,117.7,117.7,5
20100301|2009-10-27 08:00,27,119,119,118.15,118.15,3
20100301|2009-10-27 09:00,27,118.8,119,118.8,119,9
20100301|2009-10-27 10:00,27,120,120,120,120,10
20100301|2009-10-27 10:30,27,120.85,121.75,120.85,121.75,21
20100301|2009-10-27 11:30,27,120.75,120.75,120.75,120.75,2
20100301|2009-10-27 12:00,27,120.75,120.75,120.75,120.75,4
20100301|2009-10-27 12:30,27,120.6,120.6,120.05,120.15,59
20100301|2009-10-28 07:00,28,120,120,120,120,10
20100301|2009-10-28 07:30,28,120,120,120,120,4
20100301|2009-10-28 08:00,28,119.5,119.9,119.5,119.5,6
20100301|2009-10-28 09:00,28,119.75,119.75,119.75,119.75,3
20100301|2009-10-28 09:30,28,119.5,119.5,119.25,119.25,9
20100301|2009-10-28 10:00,28,119.9,119.9,119.25,119.25,8
20100301|2009-10-28 10:30,28,119.3,119.3,119.25,119.25,20
20100301|2009-10-28 11:00,28,119.25,119.25,119.2,119.2,17
20100301|2009-10-28 11:30,28,119.2,119.2,119,119,51
20100301|2009-10-28 12:00,28,120,120,120,120,25
20100301|2009-10-28 12:30,28,119.4,119.5,119,119,30
20100301|2009-10-29 07:30,29,119.1,119.3,119.1,119.3,5
20100301|2009-10-29 08:00,29,119.3,119.3,119.25,119.3,25
20100301|2009-10-29 09:00,29,119.3,119.3,119.3,119.3,31
20100301|2009-10-29 09:30,29,119.6,120.75,119.6,120.75,66
20100301|2009-10-29 10:00,29,121,121,121,121,35
20100301|2009-10-29 10:30,29,121,121,121,121,7
20100301|2009-10-29 11:00,29,120,120.25,120,120.25,14
20100301|2009-10-29 11:30,29,120.8,121,120.4,121,16
20100301|2009-10-29 12:00,29,121.5,121.75,120,120,25
20100301|2009-10-29 12:30,29,121,121.25,121,121.1,4
20100301|2009-10-30 07:00,30,120.75,120.75,120.75,120.75,1
20100301|2009-10-30 07:30,30,120,120,119.45,119.45,13
20100301|2009-10-30 08:00,30,119,119,118.75,118.75,49
20100301|2009-10-30 08:30,30,118.75,118.75,118.75,118.75,11
20100301|2009-10-30 09:00,30,120,120,119.9,119.9,20
20100301|2009-10-30 12:00,30,119.4,119.45,119,119,13
20100301|2009-10-30 12:30,30,119,119,119,119,3
20100301|2009-11-02 08:00,2,118.95,118.95,118.95,118.95,1
20100301|2009-11-02 08:30,2,119.45,119.45,119.45,119.45,16
20100301|2009-11-02 09:00,2,118.7,118.7,118.5,118.5,2
20100301|2009-11-02 09:30,2,119.05,119.05,119.05,119.05,9
20100301|2009-11-02 10:00,2,119.05,119.05,118.45,119,11
20100301|2009-11-02 10:30,2,118.05,118.05,117.85,117.85,12
20100301|2009-11-02 11:00,2,117.8,117.8,117.8,117.8,2
20100301|2009-11-02 11:30,2,117.5,117.5,114.9,115.2,70
20100301|2009-11-02 12:00,2,115.1,115.9,115.1,115.9,18
20100301|2009-11-02 12:30,2,115,115,115,115,13
20100301|2009-11-02 13:00,2,115.1,115.1,114.65,114.65,36
20100301|2009-11-02 13:30,2,114.6,114.6,114.5,114.55,9
20100301|2009-11-03 08:00,3,114.25,114.25,112.9,113.7,75
20100301|2009-11-03 08:30,3,114,114.1,114,114.1,9
20100301|2009-11-03 09:00,3,114.75,114.9,114.75,114.9,2
20100301|2009-11-03 10:00,3,116.25,116.25,116.25,116.25,3
20100301|2009-11-03 10:30,3,116.25,116.25,116.25,116.25,1
20100301|2009-11-03 11:30,3,115.75,115.75,115.75,115.75,1
20100301|2009-11-03 13:00,3,115,115,115,115,5
20100301|2009-11-03 13:30,3,115.05,115.05,115,115,4
20100301|2009-11-04 07:00,4,116.75,116.75,116.75,116.75,1
20100301|2009-11-04 08:00,4,117.55,118.7,117.55,118.7,4
20100301|2009-11-04 08:30,4,118,118.25,118,118.25,2
20100301|2009-11-04 10:00,4,117.95,117.95,117.95,117.95,1
20100301|2009-11-04 11:00,4,118.35,118.4,118.35,118.4,6
20100301|2009-11-04 11:30,4,118.55,118.55,118.55,118.55,1
20100301|2009-11-04 12:00,4,118.5,118.75,118,118.2,43
20100301|2009-11-04 12:30,4,118.2,118.2,118.2,118.2,1
20100301|2009-11-05 07:00,5,118.35,118.35,118.35,118.35,8
20100301|2009-11-05 07:30,5,117.9,118,117.9,118,6
20100301|2009-11-05 09:00,5,117.85,117.85,117.85,117.85,1
20100301|2009-11-05 09:30,5,118.5,118.5,118,118,14
20100301|2009-11-05 10:00,5,118.25,118.25,118.25,118.25,1
20100301|2009-11-05 10:30,5,118.25,118.25,118.25,118.25,2
20100301|2009-11-05 11:30,5,118.35,118.35,118.35,118.35,1
20100301|2009-11-05 12:00,5,119.15,119.15,119.15,119.15,1
20100301|2009-11-05 12:30,5,118.75,119.05,118.75,119.05,22
20100301|2009-11-06 07:30,6,119.65,119.75,119.5,119.5,7
20100301|2009-11-06 08:00,6,118.7,119,118.7,119,33
20100301|2009-11-06 08:30,6,119.25,119.25,119.25,119.25,4
20100301|2009-11-06 09:00,6,119.25,119.5,119.25,119.25,21
20100301|2009-11-06 09:30,6,119.3,119.3,119.25,119.25,5
20100301|2009-11-06 10:00,6,119.5,119.5,119.5,119.5,3
20100301|2009-11-06 10:30,6,119.5,119.6,119.5,119.6,25
20100301|2009-11-06 11:00,6,119.6,119.6,119.6,119.6,8
20100301|2009-11-06 12:00,6,119.8,119.8,119.4,119.55,27
20100301|2009-11-06 12:30,6,119.55,119.8,119.55,119.8,19
20100301|2009-11-09 07:00,9,120,120,120,120,10
20100301|2009-11-09 07:30,9,119.6,119.6,119.6,119.6,4
20100301|2009-11-09 08:00,9,120.55,120.55,120.25,120.25,8
20100301|2009-11-09 09:00,9,119.6,119.85,119.55,119.85,11
20100301|2009-11-09 09:30,9,120,120,120,120,4
20100301|2009-11-09 11:00,9,120,120,119.8,119.8,15
20100301|2009-11-09 11:30,9,120,120,120,120,1
20100301|2009-11-09 12:00,9,119.55,119.55,119.45,119.45,5
20100301|2009-11-09 12:30,9,119.35,119.7,119.35,119.7,8
20100301|2009-11-10 07:00,10,117.25,117.6,117.2,117.6,33
20100301|2009-11-10 07:30,10,117.75,117.75,117.75,117.75,1
20100301|2009-11-10 09:00,10,119.6,120,119.6,120,11
20100301|2009-11-10 09:30,10,119.7,119.7,119.6,119.6,2
20100301|2009-11-10 10:00,10,119.8,119.8,118.95,118.95,5
20100301|2009-11-10 10:30,10,118.95,118.95,118.95,118.95,1
20100301|2009-11-10 11:30,10,118.05,118.05,118.05,118.05,23
20100301|2009-11-10 12:00,10,119.3,119.3,119.3,119.3,2
20100301|2009-11-10 12:30,10,118.85,119,118.85,119,15
20100301|2009-11-11 08:30,11,118.75,118.75,118.75,118.75,1
20100301|2009-11-11 09:00,11,118.85,118.95,118.75,118.85,4
20100301|2009-11-11 09:30,11,118.75,119.15,118.75,119.05,27
20100301|2009-11-11 10:00,11,119,119.1,119,119.1,5
20100301|2009-11-11 11:00,11,119.4,119.7,119.4,119.6,10
20100301|2009-11-11 11:30,11,119.75,119.75,119.75,119.75,1
20100301|2009-11-11 12:00,11,119.15,119.15,119.15,119.15,7
20100301|2009-11-12 07:00,12,118.9,118.9,118.9,118.9,1
20100301|2009-11-12 08:00,12,118.95,119.1,118.95,119.1,20
20100301|2009-11-12 09:00,12,119.75,120.2,119.75,120.15,64
20100301|2009-11-12 09:30,12,120.15,120.15,120.15,120.15,1
20100301|2009-11-12 10:00,12,120.15,120.2,120.15,120.2,3
20100301|2009-11-12 10:30,12,120.4,120.5,120.25,120.5,24
20100301|2009-11-12 11:30,12,120.4,120.4,120.1,120.1,9
20100301|2009-11-12 12:00,12,120.5,120.95,120.5,120.95,34
20100301|2009-11-12 12:30,12,120.75,121,120.7,120.7,60
20100301|2009-11-13 07:00,13,121.3,122.1,121.3,122,125
20100301|2009-11-13 07:30,13,121.6,121.6,121.4,121.4,17
20100301|2009-11-13 08:00,13,121.5,121.5,121.5,121.5,5
20100301|2009-11-13 08:30,13,120.9,120.9,120.9,120.9,5
20100301|2009-11-13 09:00,13,120.8,120.8,120.4,120.7,12
20100301|2009-11-13 09:30,13,120.7,120.7,120.35,120.55,20
20100301|2009-11-13 10:00,13,120.3,120.3,118.6,118.6,30
20100301|2009-11-13 10:30,13,119.5,119.6,119.5,119.6,4
20100301|2009-11-13 11:00,13,119.7,119.7,119.7,119.7,1
20100301|2009-11-13 12:00,13,119.85,119.85,119.45,119.45,15
20100301|2009-11-13 12:30,13,119.35,119.35,119.05,119.2,3
20100301|2009-11-16 07:00,16,117.4,117.4,117.4,117.4,1
20100301|2009-11-16 07:30,16,117.4,117.4,117.4,117.4,6
20100301|2009-11-16 08:00,16,118,118,117.8,117.8,12
20100301|2009-11-16 09:00,16,117.75,117.75,117,117,34
20100301|2009-11-16 09:30,16,117,117,116.7,116.85,48
20100301|2009-11-16 10:00,16,116.7,116.7,116.6,116.6,14
20100301|2009-11-16 10:30,16,116.75,116.9,116.75,116.9,2
20100301|2009-11-16 11:00,16,116.9,116.9,116.9,116.9,10
20100301|2009-11-16 12:00,16,117.25,117.25,116.9,116.9,39
20100301|2009-11-16 12:30,16,116.75,116.75,116.3,116.4,17
20100301|2009-11-17 07:00,17,116,116.05,115.6,116.05,5
20100301|2009-11-17 07:30,17,115.85,115.85,115.85,115.85,1
20100301|2009-11-17 08:00,17,115.9,116.05,115.9,116.05,4
20100301|2009-11-17 08:30,17,116.7,118.5,116.7,118.25,7
20100301|2009-11-17 09:00,17,118,118.1,118,118.1,3
20100301|2009-11-17 10:00,17,116.95,116.95,116.95,116.95,1
20100301|2009-11-17 10:30,17,117.05,117.05,116.8,116.8,12
20100301|2009-11-17 11:00,17,116.6,116.6,116.25,116.25,5
20100301|2009-11-17 11:30,17,115.95,115.95,115.55,115.55,10
20100301|2009-11-17 12:00,17,115.8,116.2,115.8,115.8,16
20100301|2009-11-17 12:30,17,116,116.2,116,116.15,11
20100301|2009-11-18 07:00,18,115.4,115.4,115,115.05,29
20100301|2009-11-18 07:30,18,115.8,115.8,115.8,115.8,8
20100301|2009-11-18 08:00,18,115.6,115.6,115.6,115.6,1
20100301|2009-11-18 08:30,18,115.8,115.85,115.8,115.85,10
20100301|2009-11-18 09:00,18,116.5,116.5,116.5,116.5,2
20100301|2009-11-18 10:30,18,116.85,116.85,116.85,116.85,4
20100301|2009-11-18 11:30,18,116.1,116.1,116.1,116.1,3
20100301|2009-11-18 12:00,18,116.1,116.45,116,116.45,5
20100301|2009-11-18 12:30,18,116.3,116.3,116.3,116.3,1
20100301|2009-11-19 07:00,19,118.6,118.9,116.75,116.75,10
20100301|2009-11-19 08:00,19,117.25,117.25,117.25,117.25,3
20100301|2009-11-19 08:30,19,118.1,118.1,118.1,118.1,1
20100301|2009-11-19 09:00,19,118,118,118,118,1
20100301|2009-11-19 10:00,19,117.25,117.85,116.95,116.95,22
20100301|2009-11-19 10:30,19,117.5,117.6,117.5,117.6,7
20100301|2009-11-19 12:00,19,117.6,117.6,117.5,117.6,18
20100301|2009-11-20 07:00,20,117.65,117.7,117.65,117.7,2
20100301|2009-11-20 07:30,20,117.5,117.5,117.5,117.5,1
20100301|2009-11-20 08:00,20,117.7,117.7,117.7,117.7,2
20100301|2009-11-20 08:30,20,117.7,117.7,117.7,117.7,10
20100301|2009-11-20 09:00,20,116.65,116.65,116.65,116.65,5
20100301|2009-11-20 10:00,20,117.2,117.2,117.2,117.2,4
20100301|2009-11-20 10:30,20,117,117,117,117,1
20100301|2009-11-20 11:00,20,116.1,116.25,115.55,116.25,7
20100301|2009-11-20 11:30,20,116.35,116.35,116.35,116.35,1
20100301|2009-11-20 12:00,20,115.4,115.8,115.3,115.8,14
20100301|2009-11-20 12:30,20,116.25,116.3,116.25,116.3,9
20100301|2009-11-23 07:00,23,116.5,116.9,116.5,116.9,3
20100301|2009-11-23 07:30,23,117.8,118,117.8,118,23
20100301|2009-11-23 08:30,23,117.45,117.45,117.45,117.45,1
20100301|2009-11-23 09:30,23,117.45,117.45,116.95,116.95,5
20100301|2009-11-23 10:00,23,116.9,116.9,116.9,116.9,1
20100301|2009-11-23 10:30,23,116.55,116.55,116.5,116.5,16
20100301|2009-11-23 11:00,23,116.45,116.45,116.45,116.45,26
20100301|2009-11-23 11:30,23,116.25,116.25,115.5,115.55,27
20100301|2009-11-23 12:00,23,115.3,115.3,115.1,115.1,17
20100301|2009-11-23 12:30,23,115.3,115.35,115.3,115.35,4
20100301|2009-11-24 07:00,24,115.7,115.7,114.75,114.75,52
20100301|2009-11-24 07:30,24,114.55,114.55,114.55,114.55,2
20100301|2009-11-24 08:00,24,114.45,114.45,114.45,114.45,3
20100301|2009-11-24 09:00,24,114.7,114.7,114.7,114.7,3
20100301|2009-11-24 09:30,24,114.6,114.85,114.6,114.85,3
20100301|2009-11-24 10:00,24,114.8,114.9,114.8,114.9,2
20100301|2009-11-24 10:30,24,114.95,114.95,114.95,114.95,1
20100301|2009-11-24 11:00,24,114.85,114.85,114.85,114.85,3
20100301|2009-11-24 12:00,24,115.6,115.6,115.45,115.55,3
20100301|2009-11-24 12:30,24,115.5,115.7,115.3,115.5,25
20100301|2009-11-25 07:00,25,115.6,116.1,115.6,116.1,2
20100301|2009-11-25 08:00,25,116.2,116.5,116.2,116.5,19
20100301|2009-11-25 08:30,25,116.5,118,116.5,117.7,159
20100301|2009-11-25 09:00,25,117.7,118,117.7,117.75,44
20100301|2009-11-25 09:30,25,117.9,117.95,117.4,117.45,58
20100301|2009-11-25 10:30,25,117.35,117.4,117.35,117.4,13
20100301|2009-11-25 11:30,25,117.75,117.75,117.75,117.75,8
20100301|2009-11-25 12:30,25,118.05,118.05,118,118,7
20100301|2009-11-27 07:00,27,116.9,117,116.4,117,5
20100301|2009-11-27 07:30,27,117,117.25,117,117,10
20100301|2009-11-27 08:00,27,117,117.1,117,117.05,3
20100301|2009-11-27 09:00,27,117,118,117,118,12
20100301|2009-11-27 09:30,27,118,119.7,118,119.5,117
20100301|2009-11-27 10:00,27,119.5,120.5,119.5,120.1,174
20100301|2009-11-27 10:30,27,119.9,119.9,119,119.8,24
20100301|2009-11-27 11:00,27,120.1,120.1,119.95,120.1,4
20100301|2009-11-27 11:30,27,120.35,123.2,120.35,122.75,230
20100301|2009-11-30 07:00,30,121.5,121.75,120.85,120.85,50
20100301|2009-11-30 07:30,30,120.95,121.35,120,120.3,44
20100301|2009-11-30 08:00,30,120.3,121,120,121,40
20100301|2009-11-30 08:30,30,120.5,121.15,120.5,121.1,37
20100301|2009-11-30 09:00,30,121.25,122.4,121.25,121.7,179
20100301|2009-11-30 09:30,30,121.9,122.35,121.9,122.25,24
20100301|2009-11-30 10:00,30,121.65,122.15,121.65,122.15,82
20100301|2009-11-30 10:30,30,122.2,122.45,122.2,122.35,60
20100301|2009-11-30 11:00,30,122.35,122.7,122.35,122.7,153
20100301|2009-11-30 11:30,30,122.75,122.75,122.65,122.7,61
20100301|2009-11-30 12:00,30,122.65,123,121.7,123,95
20100301|2009-11-30 12:30,30,122.9,123.1,122.25,123.1,50
20100301|2009-12-01 07:00,1,123,123.1,122.6,122.75,85
20100301|2009-12-01 07:30,1,122.75,122.85,122.75,122.85,25
20100301|2009-12-01 08:00,1,122.9,123,122.9,123,17
20100301|2009-12-01 08:30,1,123.1,123.6,123.1,123.25,106
20100301|2009-12-01 09:00,1,123.55,123.55,123.35,123.4,42
20100301|2009-12-01 09:30,1,123.4,123.55,123.4,123.5,24
20100301|2009-12-01 10:00,1,123.5,123.7,123.5,123.7,46
20100301|2009-12-01 10:30,1,123.7,123.7,123.25,123.5,26
20100301|2009-12-01 11:00,1,123.5,123.75,123.5,123.55,47
20100301|2009-12-01 11:30,1,123.55,123.65,123.3,123.3,19
20100301|2009-12-01 12:00,1,123.6,123.9,123.5,123.9,93
20100301|2009-12-01 12:30,1,123.9,123.9,123.6,123.6,15
20100301|2009-12-02 07:00,2,123.85,124.1,123.85,124,57
20100301|2009-12-02 07:30,2,124.1,124.1,124,124.1,4
20100301|2009-12-02 08:00,2,124.1,124.1,123.95,123.95,2
20100301|2009-12-02 08:30,2,123.95,124.15,123.95,124.15,9
20100301|2009-12-02 09:00,2,123.9,124,123.9,124,32
20100301|2009-12-02 09:30,2,124.1,124.85,124.1,124.4,162
20100301|2009-12-02 10:00,2,124.4,124.5,124.25,124.5,47
20100301|2009-12-02 10:30,2,124.5,124.9,124.5,124.75,27
20100301|2009-12-02 11:00,2,124.65,124.75,124.5,124.7,22
20100301|2009-12-02 11:30,2,124.55,124.9,124.55,124.9,36
20100301|2009-12-02 12:00,2,124.85,125.1,124.25,125.1,124
20100301|2009-12-02 12:30,2,125.1,126.55,125.1,126.5,153
20100301|2009-12-03 07:00,3,126.5,126.6,126.5,126.5,8
20100301|2009-12-03 07:30,3,125.5,125.75,125.5,125.75,18
20100301|2009-12-03 08:00,3,125.55,125.55,124.45,125.1,33
20100301|2009-12-03 08:30,3,125.25,125.95,125.25,125.95,3
20100301|2009-12-03 09:00,3,125.95,125.95,124.65,125.35,44
20100301|2009-12-03 09:30,3,125.6,125.95,125.25,125.55,47
20100301|2009-12-03 10:00,3,125.5,125.95,125.35,125.85,38
20100301|2009-12-03 10:30,3,125.9,126.5,125.9,126.15,143
20100301|2009-12-03 11:00,3,126.3,126.3,126.3,126.3,18
20100301|2009-12-03 11:30,3,126.3,126.65,126.3,126.65,67
20100301|2009-12-03 12:00,3,126.45,127.15,126.2,127.1,55
20100301|2009-12-03 12:30,3,126.95,127.5,126.95,127.5,26
20100301|2009-12-04 07:00,4,126.95,127.55,126.9,126.9,17
20100301|2009-12-04 07:30,4,126.9,127.2,126.9,127.2,16
20100301|2009-12-04 08:00,4,126.25,126.95,126,126.95,50
20100301|2009-12-04 08:30,4,126.5,128,126.5,128,105
20100301|2009-12-04 09:00,4,127.9,127.95,127.9,127.95,2
20100301|2009-12-04 09:30,4,126.6,127.3,126.6,127,28
20100301|2009-12-04 10:00,4,127,127.35,127,127.3,57
20100301|2009-12-04 10:30,4,126.95,126.95,126.3,126.3,10
20100301|2009-12-04 11:00,4,126.5,127.25,126.5,127.05,55
20100301|2009-12-04 11:30,4,127.05,127.25,126.9,126.9,16
20100301|2009-12-04 12:00,4,127.25,127.3,126.6,126.85,57
20100301|2009-12-04 12:30,4,126.75,126.75,126.6,126.6,23
20100301|2009-12-07 07:00,7,126.6,126.75,124.85,126.75,79
20100301|2009-12-07 07:30,7,125.9,126.25,125.9,126,12
20100301|2009-12-07 08:00,7,126,126.25,125.85,126.1,21
20100301|2009-12-07 08:30,7,125.7,126.35,125.7,126.25,10
20100301|2009-12-07 09:00,7,126.75,128.05,126.6,128.05,52
20100301|2009-12-07 09:30,7,127.8,128.2,127.75,128.2,49
20100301|2009-12-07 10:00,7,128.2,131.05,128.2,130.5,119
20100301|2009-12-07 10:30,7,130.5,130.5,129.45,129.45,422
20100301|2009-12-07 11:00,7,130,130.05,129.2,129.2,43
20100301|2009-12-07 11:30,7,129.45,130,129.2,129.8,44
20100301|2009-12-07 12:00,7,130,130.35,129.75,130.1,27
20100301|2009-12-07 12:30,7,130.4,130.4,130.4,130.4,2
20100301|2009-12-08 07:00,8,130.75,130.75,129.95,129.95,13
20100301|2009-12-08 07:30,8,130,130,129.95,129.95,4
20100301|2009-12-08 08:00,8,129.6,129.8,129.6,129.75,13
20100301|2009-12-08 09:00,8,129.65,129.65,129.05,129.05,8
20100301|2009-12-08 09:30,8,129.05,129.7,129.05,129.65,20
20100301|2009-12-08 10:00,8,129.65,129.65,129.65,129.65,14
20100301|2009-12-08 10:30,8,129.5,129.7,129.5,129.55,28
20100301|2009-12-08 11:00,8,129.4,129.4,128.95,129.05,33
20100301|2009-12-08 11:30,8,129.05,129.45,128.95,129.45,21
20100301|2009-12-08 12:00,8,129.6,129.7,129,129,95
20100301|2009-12-08 12:30,8,129,129.2,128.6,129.2,81
20100301|2009-12-09 07:00,9,127.05,130.55,127.05,130.55,11
20100301|2009-12-09 07:30,9,130.3,130.3,130.05,130.05,3
20100301|2009-12-09 08:00,9,129.5,129.8,129.5,129.8,12
20100301|2009-12-09 08:30,9,129.25,129.3,129.25,129.25,10
20100301|2009-12-09 09:00,9,129.6,129.65,129.5,129.65,4
20100301|2009-12-09 09:30,9,129.95,130.7,129.95,130.5,54
20100301|2009-12-09 10:00,9,130.6,130.75,130.35,130.5,51
20100301|2009-12-09 10:30,9,130.65,130.9,130.4,130.4,31
20100301|2009-12-09 11:00,9,130.55,130.95,130.5,130.75,32
20100301|2009-12-09 11:30,9,130.9,130.95,130.8,130.9,21
20100301|2009-12-09 12:00,9,130.65,130.75,130.25,130.25,26
20100301|2009-12-09 12:30,9,130.1,130.7,130,130.7,15
20100301|2009-12-10 07:00,10,129.5,130.8,129.5,130.3,16
20100301|2009-12-10 07:30,10,129.8,129.8,128.85,129.1,21
20100301|2009-12-10 08:00,10,129,129.15,128,128.15,36
20100301|2009-12-10 08:30,10,128.55,129.25,128.4,129.25,33
20100301|2009-12-10 09:00,10,129.45,129.45,129.1,129.1,18
20100301|2009-12-10 09:30,10,128.9,128.9,128.75,128.85,75
20100301|2009-12-10 10:00,10,128.85,129,128.85,128.95,69
20100301|2009-12-10 10:30,10,128.85,128.95,128.85,128.85,19
20100301|2009-12-10 11:00,10,129,129,129,129,2
20100301|2009-12-10 11:30,10,129.45,129.45,129.3,129.45,11
20100301|2009-12-10 12:00,10,129.7,130.15,129.7,130,30
20100301|2009-12-10 12:30,10,130,130.2,129.9,129.9,10
20100301|2009-12-11 07:00,11,129.85,129.85,129.3,129.75,36
20100301|2009-12-11 07:30,11,129.35,129.35,129.3,129.3,4
20100301|2009-12-11 08:00,11,129.4,129.4,128.7,128.7,13
20100301|2009-12-11 08:30,11,128.85,128.85,128.55,128.8,3
20100301|2009-12-11 09:00,11,129,129.3,128.8,129.3,7
20100301|2009-12-11 09:30,11,129.6,131.25,129.6,131.1,31
20100301|2009-12-11 10:00,11,131.1,131.3,130.75,130.75,22
20100301|2009-12-11 10:30,11,130.6,131.55,130.3,131.55,15
20100301|2009-12-11 11:00,11,131.2,131.35,130.8,131.2,58
20100301|2009-12-11 11:30,11,131.3,131.3,130.25,130.25,14
20100301|2009-12-11 12:00,11,130.25,130.6,130.25,130.6,17
20100301|2009-12-11 12:30,11,131.2,131.2,130.75,131.05,10
20100301|2009-12-14 07:00,14,130.7,130.7,130.7,130.7,7
20100301|2009-12-14 07:30,14,130.8,132,130.6,132,13
20100301|2009-12-14 08:00,14,132,132.2,132,132.2,7
20100301|2009-12-14 08:30,14,132.4,132.75,132.4,132.7,27
20100301|2009-12-14 09:00,14,132.6,136.8,132.6,135.05,125
20100301|2009-12-14 09:30,14,135.05,136.5,135.05,136,58
20100301|2009-12-14 10:00,14,136.25,138.35,135.85,138.35,121
20100301|2009-12-14 10:30,14,138.3,138.3,136,136,77
20100301|2009-12-14 11:00,14,136.6,136.75,136.5,136.75,68
20100301|2009-12-14 11:30,14,136.9,136.9,136.35,136.65,63
20100301|2009-12-14 12:00,14,136.65,137.1,136.5,136.75,118
20100301|2009-12-14 12:30,14,136.7,136.7,135.85,135.85,26
20100301|2009-12-14 13:00,14,135.9,135.9,135.9,135.9,1
20100301|2009-12-15 07:00,15,136.9,136.9,134.5,134.75,42
20100301|2009-12-15 07:30,15,134.6,134.6,134.05,134.5,12
20100301|2009-12-15 08:00,15,134.55,135,134.55,135,16
20100301|2009-12-15 08:30,15,135,135.5,135,135.5,11
20100301|2009-12-15 09:00,15,135.95,137.1,135.1,135.1,137
20100301|2009-12-15 09:30,15,134.75,135.4,134.5,134.55,71
20100301|2009-12-15 10:00,15,134.6,134.85,134.5,134.7,41
20100301|2009-12-15 10:30,15,134.85,134.85,134.45,134.5,81
20100301|2009-12-15 11:00,15,134.55,134.6,134.25,134.25,13
20100301|2009-12-15 11:30,15,134.25,134.7,134.25,134.7,90
20100301|2009-12-15 12:00,15,134.8,135.15,134.3,134.35,98
20100301|2009-12-15 12:30,15,134.35,134.7,134.05,134.05,39
20100301|2009-12-16 07:00,16,135.5,135.5,132.3,134,41
20100301|2009-12-16 07:30,16,133.85,134.1,133.75,133.75,3
20100301|2009-12-16 08:00,16,133.8,134,133.2,133.8,38
20100301|2009-12-16 08:30,16,132.85,133.9,132.85,133.9,13
20100301|2009-12-16 09:00,16,133.75,133.75,130.85,131.95,76
20100301|2009-12-16 09:30,16,131.95,132.5,131.95,132.05,10
20100301|2009-12-16 10:00,16,132.5,132.5,132.35,132.5,9
20100301|2009-12-16 10:30,16,132.75,132.85,132.7,132.85,32
20100301|2009-12-16 11:00,16,132.95,132.95,132.65,132.65,5
20100301|2009-12-16 11:30,16,133,133.6,132.9,132.9,8
20100301|2009-12-16 12:00,16,132.65,133,132.65,133,28
20100301|2009-12-16 12:30,16,133,133.2,133,133.2,8
20100301|2009-12-17 07:00,17,132.1,132.5,131,131.7,33
20100301|2009-12-17 07:30,17,131.8,131.95,131.2,131.2,11
20100301|2009-12-17 08:00,17,131.25,131.5,131.15,131.15,9
20100301|2009-12-17 08:30,17,131.75,132.1,131.3,132.1,18
20100301|2009-12-17 09:00,17,132.3,132.55,130.95,130.95,150
20100301|2009-12-17 09:30,17,131,131.75,130.75,131.6,85
20100301|2009-12-17 10:00,17,131.85,132.55,131.85,132.55,16
20100301|2009-12-17 10:30,17,132.25,132.55,132.25,132.4,23
20100301|2009-12-17 11:00,17,132.3,132.65,132.3,132.65,17
20100301|2009-12-17 11:30,17,132.3,132.45,132.3,132.3,8
20100301|2009-12-17 12:00,17,132.65,132.95,132.65,132.65,37
20100301|2009-12-17 12:30,17,132.8,132.8,132.65,132.65,29
20100301|2009-12-18 07:00,18,132.8,134.95,132.8,133.5,106
20100301|2009-12-18 07:30,18,133.1,133.1,133.1,133.1,7
20100301|2009-12-18 08:00,18,133.5,133.5,133.3,133.3,3
20100301|2009-12-18 08:30,18,132.8,132.8,132.1,132.7,23
20100301|2009-12-18 09:00,18,132.7,133.75,132.7,132.9,63
20100301|2009-12-18 09:30,18,133,133.75,132.8,133.75,46
20100301|2009-12-18 10:00,18,133.5,133.9,133.5,133.8,17
20100301|2009-12-18 10:30,18,133.55,134.4,133.55,134.4,30
20100301|2009-12-18 11:00,18,134.5,134.6,134,134.4,71
20100301|2009-12-18 11:30,18,134.4,134.45,134,134,69
20100301|2009-12-18 12:00,18,134.25,134.5,134.2,134.5,47
20100301|2009-12-18 12:30,18,134.55,134.55,134.1,134.1,75
20100301|2009-12-21 07:00,21,133.7,134.8,133.6,134.8,17
20100301|2009-12-21 07:30,21,134.5,136.35,134.5,136.35,33
20100301|2009-12-21 08:00,21,136.05,136.25,135.6,136.25,22
20100301|2009-12-21 08:30,21,136.25,142.5,136.25,139.5,450
20100301|2009-12-21 09:00,21,139.5,139.8,137.5,137.6,200
20100301|2009-12-21 09:30,21,137.6,138.5,137.5,138.1,55
20100301|2009-12-21 10:00,21,138.05,138.6,138.05,138.5,33
20100301|2009-12-21 10:30,21,138.45,138.85,138.45,138.45,16
20100301|2009-12-21 11:00,21,138.55,139.6,138.55,139.6,27
20100301|2009-12-21 11:30,21,139.05,139.05,139.05,139.05,4
20100301|2009-12-21 12:00,21,139.4,140.15,139.05,140.15,94
20100301|2009-12-21 12:30,21,140.8,140.8,139.1,139.1,53
20100301|2009-12-22 07:00,22,140.3,141,138.15,138.15,48
20100301|2009-12-22 07:30,22,138.1,138.5,137.75,138.25,28
20100301|2009-12-22 08:00,22,138.2,138.25,137.4,137.5,55
20100301|2009-12-22 08:30,22,137.5,138,137.5,137.6,77
20100301|2009-12-22 09:00,22,137.6,137.6,136.5,136.9,153
20100301|2009-12-22 09:30,22,136.9,136.9,135,135.25,184
20100301|2009-12-22 10:00,22,135.4,135.8,133,134.4,276
20100301|2009-12-22 10:30,22,134,134.1,132.05,132.4,207
20100301|2009-12-22 11:00,22,132.15,135.6,132.15,135.6,164
20100301|2009-12-22 11:30,22,134.85,136.25,134.55,136,95
20100301|2009-12-22 12:00,22,136,136.85,136,136.3,88
20100301|2009-12-22 12:30,22,136.3,136.95,136.3,136.6,39
20100301|2009-12-23 07:00,23,135.6,135.6,133.1,134.5,88
20100301|2009-12-23 07:30,23,134.3,134.75,134.3,134.75,38
20100301|2009-12-23 08:00,23,134.35,134.75,134.35,134.5,11
20100301|2009-12-23 08:30,23,134.4,134.4,133.95,134.2,62
20100301|2009-12-23 09:00,23,133.95,134.45,133.75,133.8,115
20100301|2009-12-23 09:30,23,134,135,133.85,134.8,66
20100301|2009-12-23 10:00,23,135,135.5,134.4,134.4,24
20100301|2009-12-23 10:30,23,134.6,135.55,134.3,134.6,34
20100301|2009-12-23 11:00,23,134.5,135,134.45,135,23
20100301|2009-12-23 11:30,23,135,136,134.7,134.8,33
20100301|2009-12-23 12:00,23,134.8,136,134.8,135.75,28
20100301|2009-12-23 12:30,23,135.8,136.35,135.8,136.35,40
20100301|2009-12-24 07:00,24,135.2,135.55,134.55,135.1,11
20100301|2009-12-24 08:00,24,135.3,135.3,135.25,135.25,3
20100301|2009-12-24 08:30,24,135.65,136,135.65,136,8
20100301|2009-12-24 09:00,24,136,137.15,136,137.15,58
20100301|2009-12-24 09:30,24,137.15,137.4,136.6,136.75,40
20100301|2009-12-24 10:00,24,136.75,137.4,136.7,137.25,38
20100301|2009-12-24 10:30,24,136.9,136.9,136.9,136.9,1
20100301|2009-12-24 11:00,24,136.9,137.25,136,136,12
20100301|2009-12-24 11:30,24,136.15,136.25,134.85,134.85,65
20100301|2009-12-28 07:00,28,135.3,136.65,134,135.5,77
20100301|2009-12-28 07:30,28,136.5,137.8,136.5,137.5,50
20100301|2009-12-28 08:00,28,137.45,137.45,137.45,137.45,1
20100301|2009-12-28 08:30,28,137.5,137.5,137.1,137.5,29
20100301|2009-12-28 09:00,28,137.25,138.3,136.6,136.6,157
20100301|2009-12-28 09:30,28,136.55,137.25,136.5,137.1,38
20100301|2009-12-28 10:00,28,136.65,137,136.65,136.65,10
20100301|2009-12-28 10:30,28,136.65,137.5,136.6,136.65,12
20100301|2009-12-28 11:00,28,136.65,137.3,136.65,137.2,22
20100301|2009-12-28 11:30,28,137,137.45,137,137,9
20100301|2009-12-28 12:00,28,137.5,138.5,137.5,138.4,117
20100301|2009-12-28 12:30,28,138.2,138.3,137.8,137.8,33
20100301|2009-12-29 07:00,29,137.6,138.3,137.2,137.85,48
20100301|2009-12-29 07:30,29,137.75,137.95,137.6,137.9,14
20100301|2009-12-29 08:00,29,137.75,138,137.75,137.85,53
20100301|2009-12-29 08:30,29,137.85,138.15,137.55,138.15,29
20100301|2009-12-29 09:00,29,137.65,138.25,137.6,138.2,40
20100301|2009-12-29 09:30,29,138.15,139.7,138.15,139.5,125
20100301|2009-12-29 10:00,29,139.6,141.85,139.4,140.4,165
20100301|2009-12-29 10:30,29,140.6,140.6,139.75,140,28
20100301|2009-12-29 11:00,29,140.15,140.3,139.6,139.6,28
20100301|2009-12-29 11:30,29,139.65,140.2,139.6,140.2,24
20100301|2009-12-29 12:00,29,140.2,140.95,140.2,140.85,60
20100301|2009-12-29 12:30,29,140.85,140.85,140.45,140.65,31
20100301|2009-12-30 07:00,30,141.85,141.85,141,141.6,198
20100301|2009-12-30 07:30,30,141.7,141.85,141.7,141.8,53
20100301|2009-12-30 08:00,30,141.6,141.85,141.6,141.65,90
20100301|2009-12-30 08:30,30,141.65,141.65,141.05,141.15,104
20100301|2009-12-30 09:00,30,141.15,141.5,139.65,139.7,223
20100301|2009-12-30 09:30,30,139.95,140,136,136.7,162
20100301|2009-12-30 10:00,30,136.7,137.5,136.55,137.5,48
20100301|2009-12-30 10:30,30,137.5,138,137.3,138,24
20100301|2009-12-30 11:00,30,138,138.3,137.9,138,18
20100301|2009-12-30 11:30,30,137.65,137.75,137.5,137.75,69
20100301|2009-12-30 12:00,30,137.5,137.75,136.7,136.7,127
20100301|2009-12-30 12:30,30,136.85,137.35,136.8,136.9,35
20100301|2009-12-31 07:00,31,137,137,134.5,134.5,129
20100301|2009-12-31 07:30,31,135.8,136.1,134.5,135.4,123
20100301|2009-12-31 08:00,31,135.05,135.05,135,135,25
20100301|2009-12-31 08:30,31,135.35,135.35,134.75,135.35,53
20100301|2009-12-31 09:00,31,135.35,135.4,131,132.3,476
20100301|2009-12-31 09:30,31,132.35,132.35,128,130.9,1093
20100301|2009-12-31 10:00,31,130.5,131.75,130.5,131.2,79
20100301|2009-12-31 10:30,31,131.05,131.25,130.75,131,64
20100301|2009-12-31 11:00,31,131,131.05,130.5,130.55,109
20100301|2009-12-31 11:30,31,130.4,130.75,130.05,130.05,131
20100301|2009-12-31 12:00,31,130.05,130.05,128.5,128.5,333
20100301|2009-12-31 12:30,31,129,129.5,128.7,129.4,80
20100301|2010-01-04 07:00,4,133.25,139,133.25,139,376
20100301|2010-01-04 07:30,4,138.9,139.05,138.8,139.05,113
20100301|2010-01-04 08:00,4,139.05,139.05,139.05,139.05,76
20100301|2010-01-04 08:30,4,139.05,139.05,139,139.05,143
20100301|2010-01-04 09:00,4,139.05,139.05,136.6,136.6,373
20100301|2010-01-04 09:30,4,137.1,139.05,137.1,137.65,190
20100301|2010-01-04 10:00,4,137.8,138,137,137.8,88
20100301|2010-01-04 10:30,4,137.8,137.8,137,137,75
20100301|2010-01-04 11:00,4,136.9,137,135.25,135.25,103
20100301|2010-01-04 11:30,4,135.25,135.45,134.6,135.15,196
20100301|2010-01-04 12:00,4,135.15,135.45,132.3,132.3,261
20100301|2010-01-04 12:30,4,132.3,133.85,132,133.75,201
20100301|2010-01-05 07:00,5,134.5,136.25,134.5,136.2,171
20100301|2010-01-05 07:30,5,136.1,136.6,135.7,136.6,51
20100301|2010-01-05 08:00,5,136.6,137.55,136.5,137.55,284
20100301|2010-01-05 08:30,5,137.3,138.4,137.2,138.25,106
20100301|2010-01-05 09:00,5,138,138.35,137.65,138,134
20100301|2010-01-05 09:30,5,138.1,138.4,137.25,138.2,118
20100301|2010-01-05 10:00,5,138.3,141.1,138.3,141.05,268
20100301|2010-01-05 10:30,5,141.05,143.55,140.25,143.55,421
20100301|2010-01-05 11:00,5,143.55,143.55,143.55,143.55,44
20100301|2010-01-05 11:30,5,143.55,143.55,143.55,143.55,47
20100301|2010-01-05 12:00,5,143.55,143.55,143.45,143.55,341
20100301|2010-01-05 12:30,5,143.55,143.55,143.55,143.55,77
20100301|2010-01-06 07:00,6,145.55,149.55,145,148.8,427
20100301|2010-01-06 07:30,6,148.8,149.65,148.5,148.75,191
20100301|2010-01-06 08:00,6,148.65,149,143.55,144.25,287
20100301|2010-01-06 08:30,6,144,146.75,143.9,144,195
20100301|2010-01-06 09:00,6,143.8,144.9,142.7,144,312
20100301|2010-01-06 09:30,6,144.55,146.85,144.55,146.8,104
20100301|2010-01-06 10:00,6,146.6,146.85,146,146.8,65
20100301|2010-01-06 10:30,6,146.6,146.85,142.75,143.7,250
20100301|2010-01-06 11:00,6,143.9,144.2,143.25,144,222
20100301|2010-01-06 11:30,6,143.7,144.4,143.7,144.1,86
20100301|2010-01-06 12:00,6,143.95,144,141.5,142,393
20100301|2010-01-06 12:30,6,142,144.85,141.9,144.4,159
20100301|2010-01-07 07:00,7,143,143,139.5,141,251
20100301|2010-01-07 07:30,7,141,142,141,141.4,114
20100301|2010-01-07 08:00,7,141.25,141.7,140.75,141,142
20100301|2010-01-07 08:30,7,141.45,141.45,138.4,138.75,218
20100301|2010-01-07 09:00,7,139.05,139.05,137.75,138.2,150
20100301|2010-01-07 09:30,7,138,139.55,138,139.55,146
20100301|2010-01-07 10:00,7,139.55,141.2,139.55,140.75,193
20100301|2010-01-07 10:30,7,140.65,141,139.35,140.2,159
20100301|2010-01-07 11:00,7,140,140.95,140,140.95,31
20100301|2010-01-07 11:30,7,141.25,141.65,140.5,140.75,107
20100301|2010-01-07 12:00,7,140.75,141.25,139.75,141.2,228
20100301|2010-01-07 12:30,7,141.05,145,140.9,144.35,435
20100301|2010-01-08 07:00,8,145.5,151.15,145.25,148.7,766
20100301|2010-01-08 07:30,8,148.45,149.25,148.35,148.6,126
20100301|2010-01-08 08:00,8,148.6,149,148.45,148.55,44
20100301|2010-01-08 08:30,8,148.75,148.9,148.5,148.8,46
20100301|2010-01-08 09:00,8,148.65,149.15,148.3,148.75,168
20100301|2010-01-08 09:30,8,148.85,149.8,148.75,149.6,172
20100301|2010-01-08 10:00,8,149.75,150,149.2,149.7,86
20100301|2010-01-08 10:30,8,149.7,151.15,149.7,150.75,312
20100301|2010-01-08 11:00,8,151,151.15,150.8,151.15,131
20100301|2010-01-08 11:30,8,151.15,151.15,151.15,151.15,74
20100301|2010-01-08 12:00,8,151.15,151.15,151.15,151.15,65
20100301|2010-01-08 12:30,8,151.15,151.15,150.5,150.9,275
20100301|2010-01-11 07:00,11,144,144.5,131.15,143.25,1885
20100301|2010-01-11 07:30,11,143.25,146.4,142.5,146.2,998
20100301|2010-01-11 08:00,11,146.3,146.35,138.25,140,433
20100301|2010-01-11 08:30,11,140,140.25,138.6,140.25,149
20100301|2010-01-11 09:00,11,139.85,140.25,137,138.95,460
20100301|2010-01-11 09:30,11,138.85,138.9,137.2,137.7,267
20100301|2010-01-11 10:00,11,137.35,137.75,133.6,133.8,553
20100301|2010-01-11 10:30,11,133.65,134,132.35,133.15,639
20100301|2010-01-11 11:00,11,133,134.4,132.85,133.65,397
20100301|2010-01-11 11:30,11,133.5,133.95,133.25,133.3,171
20100301|2010-01-11 12:00,11,133.3,133.3,131.55,131.75,571
20100301|2010-01-11 12:30,11,131.75,133.4,131.7,133.1,211
20100301|2010-01-12 07:00,12,132.1,138.7,132.1,137.45,439
20100301|2010-01-12 07:30,12,137.4,137.4,134.4,136,205
20100301|2010-01-12 08:00,12,136,138.25,135.6,138,141
20100301|2010-01-12 08:30,12,138,138.4,137.5,137.5,89
20100301|2010-01-12 09:00,12,137.2,137.5,135,135.8,173
20100301|2010-01-12 09:30,12,135.8,135.8,134.6,134.6,144
20100301|2010-01-12 10:00,12,135.1,135.65,134.55,135.45,81
20100301|2010-01-12 10:30,12,135.4,135.5,134.75,135.35,172
20100301|2010-01-12 11:00,12,135.3,135.7,134.8,135.7,78
20100301|2010-01-12 11:30,12,135.6,136.85,135.5,135.5,109
20100301|2010-01-12 12:00,12,135.95,137.8,135.95,136.05,174
20100301|2010-01-12 12:30,12,136.05,136.4,135.9,136.1,54
20100301|2010-01-13 07:00,13,135.4,137.75,135.4,136.45,179
20100301|2010-01-13 07:30,13,136.9,137.1,136.6,136.95,21
20100301|2010-01-13 08:00,13,136.95,137.15,136.95,137,22
20100301|2010-01-13 08:30,13,137,137.35,137,137.35,49
20100301|2010-01-13 09:00,13,137.35,137.35,135.6,135.7,277
20100301|2010-01-13 09:30,13,135.65,136.2,133,133.5,441
20100301|2010-01-13 10:00,13,133.35,133.8,132.4,133.8,133
20100301|2010-01-13 10:30,13,133.85,133.85,133.3,133.35,17
20100301|2010-01-13 11:00,13,133.65,133.65,132.6,133.65,58
20100301|2010-01-13 11:30,13,133.7,133.7,132.5,132.5,93
20100301|2010-01-13 12:00,13,132.5,133.5,132.15,133.1,227
20100301|2010-01-13 12:30,13,132.9,133.7,132.5,133.7,84
20100301|2010-01-14 07:00,14,133.05,134.35,133.05,134.3,78
20100301|2010-01-14 07:30,14,133.9,134.35,133.7,134.35,26
20100301|2010-01-14 08:00,14,134.4,134.85,134.1,134.5,55
20100301|2010-01-14 08:30,14,134.5,135.05,134.35,135.05,45
20100301|2010-01-14 09:00,14,135.05,136.55,134.55,135.55,141
20100301|2010-01-14 09:30,14,135.4,136.55,134.5,134.5,139
20100301|2010-01-14 10:00,14,134.4,135.3,134.15,135.2,47
20100301|2010-01-14 10:30,14,134.9,135.25,134.9,135,12
20100301|2010-01-14 11:00,14,134.85,135.3,133.9,134,77
20100301|2010-01-14 11:30,14,133.9,134.3,133.6,133.95,39
20100301|2010-01-14 12:00,14,133.65,133.85,132.3,133.25,229
20100301|2010-01-14 12:30,14,133.25,133.35,132.75,132.75,30
20100301|2010-01-15 07:00,15,132.5,133.75,132.5,133,29
20100301|2010-01-15 07:30,15,133.1,133.5,133.1,133.25,24
20100301|2010-01-15 08:00,15,133.5,135,133.5,134.2,99
20100301|2010-01-15 08:30,15,134.05,134.15,133.75,133.75,14
20100301|2010-01-15 09:00,15,133.6,133.9,133.35,133.8,38
20100301|2010-01-15 09:30,15,133.8,133.85,133,133.05,121
20100301|2010-01-15 10:00,15,133,133.35,132.8,132.9,50
20100301|2010-01-15 10:30,15,132.8,132.8,131.75,131.75,217
20100301|2010-01-15 11:00,15,131.95,132.65,131.7,132,73
20100301|2010-01-15 11:30,15,131.85,132,131.75,132,19
20100301|2010-01-15 12:00,15,131.7,131.95,131.25,131.6,42
20100301|2010-01-15 12:30,15,131.5,131.5,129.35,130.35,294
20100301|2010-01-15 13:00,15,130.2,130.2,130.2,130.2,1
20100301|2010-01-19 07:00,19,131,131,129,130.05,195
20100301|2010-01-19 07:30,19,130,130.15,129.7,129.95,132
20100301|2010-01-19 08:00,19,130,130,129.65,129.95,100
20100301|2010-01-19 08:30,19,129.65,130.75,129.65,130.75,43
20100301|2010-01-19 09:00,19,130.1,132.55,130.1,131.75,232
20100301|2010-01-19 09:30,19,131.7,132.5,131.6,131.6,145
20100301|2010-01-19 10:00,19,131.65,131.85,131.35,131.85,40
20100301|2010-01-19 10:30,19,131.75,132,131.35,131.45,35
20100301|2010-01-19 11:00,19,131.5,132.1,131.5,132.1,35
20100301|2010-01-19 11:30,19,132.1,132.75,132,132.75,51
20100301|2010-01-19 12:00,19,132.75,133.9,132.25,133.25,140
20100301|2010-01-19 12:30,19,133.25,133.6,133.1,133.35,25
20100301|2010-01-20 07:00,20,133,133.2,132,132.9,33
20100301|2010-01-20 07:30,20,133.2,133.75,133,133.7,33
20100301|2010-01-20 08:00,20,133.6,134.65,133.45,134.65,83
20100301|2010-01-20 08:30,20,134.7,135.35,134.7,135.05,87
20100301|2010-01-20 09:00,20,135.05,135.65,134.45,134.65,145
20100301|2010-01-20 09:30,20,134.65,135.3,134.65,135.3,39
20100301|2010-01-20 10:00,20,135.15,136.45,135.1,136.35,108
20100301|2010-01-20 10:30,20,136.4,136.4,135.6,135.95,56
20100301|2010-01-20 11:00,20,135.7,136.5,135.7,136.4,58
20100301|2010-01-20 11:30,20,136.25,136.3,135.7,135.95,86
20100301|2010-01-20 12:00,20,135.9,136.15,135.35,135.6,249
20100301|2010-01-20 12:30,20,135.6,135.7,134.8,134.9,84
20100301|2010-01-21 07:00,21,136.05,141,136.05,137.9,279
20100301|2010-01-21 07:30,21,137.9,138.8,137.85,138.5,88
20100301|2010-01-21 08:00,21,138.3,138.95,138.1,138.95,53
20100301|2010-01-21 08:30,21,138.95,140.05,138.5,139.4,162
20100301|2010-01-21 09:00,21,139.4,139.8,138,138,129
20100301|2010-01-21 09:30,21,138.45,138.75,137.5,137.75,112
20100301|2010-01-21 10:00,21,137.75,138.5,137.75,137.8,99
20100301|2010-01-21 10:30,21,138.1,138.4,137.65,138.35,36
20100301|2010-01-21 11:00,21,137.9,137.95,136.05,137.25,112
20100301|2010-01-21 11:30,21,137.2,138,137.2,138,24
20100301|2010-01-21 12:00,21,137.3,137.6,135.3,136.9,132
20100301|2010-01-21 12:30,21,136.6,137.75,136.1,137.75,27
20100301|2010-01-22 07:00,22,137.75,138,137.05,137.5,56
20100301|2010-01-22 07:30,22,137.45,137.65,137.2,137.2,6
20100301|2010-01-22 08:00,22,137.5,138,137.5,137.65,31
20100301|2010-01-22 08:30,22,137.35,137.35,136.8,137,47
20100301|2010-01-22 09:00,22,136.75,137.85,136.7,137.3,28
20100301|2010-01-22 09:30,22,137.55,137.85,137.5,137.55,41
20100301|2010-01-22 10:00,22,137.6,137.9,137.6,137.9,14
20100301|2010-01-22 10:30,22,137.85,138.6,137.8,138.45,105
20100301|2010-01-22 11:00,22,138.45,138.9,138.05,138.05,41
20100301|2010-01-22 11:30,22,138.4,139,138.4,138.75,46
20100301|2010-01-22 12:00,22,138.95,139,138.1,138.8,134
20100301|2010-01-22 12:30,22,138.35,138.45,138,138.3,27
20100301|2010-01-25 07:00,25,138.9,139.95,138.9,139.95,67
20100301|2010-01-25 07:30,25,139.95,140.55,139,139.3,107
20100301|2010-01-25 08:00,25,139.5,139.75,139.05,139.3,30
20100301|2010-01-25 08:30,25,139,139,138,138,28
20100301|2010-01-25 09:00,25,138,140.1,137.95,139.8,113
20100301|2010-01-25 09:30,25,140,140.6,139.55,140,72
20100301|2010-01-25 10:00,25,139.75,140.6,139.5,140.35,24
20100301|2010-01-25 10:30,25,140.2,140.8,140.1,140.8,39
20100301|2010-01-25 11:00,25,140.8,144.65,140.8,144,237
20100301|2010-01-25 11:30,25,143.5,143.5,142,142,59
20100301|2010-01-25 12:00,25,142.1,142.9,142,142,30
20100301|2010-01-25 12:30,25,142,142.5,142,142.5,139
20100301|2010-01-26 07:00,26,142,143.95,141.2,143.6,70
20100301|2010-01-26 07:30,26,143.8,143.8,142.45,142.45,17
20100301|2010-01-26 08:00,26,142.4,142.75,140.8,140.8,68
20100301|2010-01-26 08:30,26,141.9,141.95,141.9,141.95,4
20100301|2010-01-26 09:00,26,142,142.5,141.4,142.4,67
20100301|2010-01-26 09:30,26,142.4,143.15,141.65,143,45
20100301|2010-01-26 10:00,26,143,143.55,142.6,143.5,58
20100301|2010-01-26 10:30,26,143.45,144,143.45,143.6,100
20100301|2010-01-26 11:00,26,143.6,143.65,143.5,143.65,35
20100301|2010-01-26 11:30,26,143.6,143.7,143.45,143.7,25
20100301|2010-01-26 12:00,26,143.35,143.35,142.55,143,70
20100301|2010-01-26 12:30,26,143,143.45,143,143.45,34
20100301|2010-01-27 07:00,27,142.85,143.8,142.85,143.8,39
20100301|2010-01-27 07:30,27,143.8,144.65,143.7,144.6,169
20100301|2010-01-27 08:00,27,144.65,144.75,144.15,144.5,58
20100301|2010-01-27 08:30,27,144.25,144.65,144.25,144.65,12
20100301|2010-01-27 09:00,27,144.55,146.25,144.55,145.45,244
20100301|2010-01-27 09:30,27,145.25,145.4,144.55,145.25,77
20100301|2010-01-27 10:00,27,144.75,146.4,144.7,146.4,142
20100301|2010-01-27 10:30,27,146.35,146.6,145.55,145.8,34
20100301|2010-01-27 11:00,27,146.15,146.6,146.15,146.6,40
20100301|2010-01-27 11:30,27,146.6,147.05,146.2,147,69
20100301|2010-01-27 12:00,27,147,147,146,146,96
20100301|2010-01-27 12:30,27,146,146.1,145.3,145.6,133
20100301|2010-01-28 07:00,28,145.9,147.8,145,146.9,102
20100301|2010-01-28 07:30,28,146.7,146.7,146.7,146.7,15
20100301|2010-01-28 08:00,28,146.7,146.95,146.55,146.95,24
20100301|2010-01-28 08:30,28,147,147,146.45,146.95,15
20100301|2010-01-28 09:00,28,146.95,147.05,146.25,146.6,169
20100301|2010-01-28 09:30,28,146.35,146.65,145.45,145.45,75
20100301|2010-01-28 10:00,28,145.4,145.55,143.1,144.65,274
20100301|2010-01-28 10:30,28,144.6,144.85,144.2,144.5,25
20100301|2010-01-28 11:00,28,144.6,144.85,144.25,144.25,24
20100301|2010-01-28 11:30,28,144.25,144.55,144.25,144.25,16
20100301|2010-01-28 12:00,28,144.5,144.5,143.1,143.2,196
20100301|2010-01-28 12:30,28,143.15,143.45,142.55,142.7,95
20100301|2010-01-29 07:00,29,143.3,144.15,143,143.05,13
20100301|2010-01-29 07:30,29,142.95,142.95,139.1,139.8,127
20100301|2010-01-29 08:00,29,140.4,140.4,138.1,138.9,138
20100301|2010-01-29 08:30,29,139.25,139.55,138.05,139.55,124
20100301|2010-01-29 09:00,29,138.95,139.45,138.4,139,179
20100301|2010-01-29 09:30,29,139,139.55,139,139.25,59
20100301|2010-01-29 10:00,29,139.25,139.25,138.55,139,46
20100301|2010-01-29 10:30,29,138.6,138.6,135.6,135.8,224
20100301|2010-01-29 11:00,29,135.6,137.45,135.55,136.55,143
20100301|2010-01-29 11:30,29,136.55,137.1,136.5,136.6,76
20100301|2010-01-29 12:00,29,136.65,136.85,135.8,136.1,379
20100301|2010-01-29 12:30,29,136.2,136.55,135.75,136.25,120
20100301|2010-02-01 07:00,1,136.1,136.25,134.5,135.25,256
20100301|2010-02-01 07:30,1,135.15,135.55,135.15,135.2,46
20100301|2010-02-01 08:00,1,135.2,135.25,134.65,135,44
20100301|2010-02-01 08:30,1,135.2,135.45,135,135.2,51
20100301|2010-02-01 09:00,1,135.3,137.3,135.25,137.1,247
20100301|2010-02-01 09:30,1,136.95,138.5,136.95,138.2,119
20100301|2010-02-01 10:00,1,138.1,138.1,137.25,137.25,69
20100301|2010-02-01 10:30,1,137.1,137.1,136.5,136.7,39
20100301|2010-02-01 11:00,1,136.95,137.15,136.45,136.45,15
20100301|2010-02-01 11:30,1,136.95,137.1,136.75,137.1,11
20100301|2010-02-01 12:00,1,137.3,138,137,137.2,121
20100301|2010-02-01 12:30,1,137.3,137.5,137.3,137.4,57
20100301|2010-02-02 07:00,2,137.2,138,137.2,137.55,33
20100301|2010-02-02 07:30,2,137.35,137.6,137.3,137.6,29
20100301|2010-02-02 08:00,2,137.35,137.95,137.3,137.95,56
20100301|2010-02-02 08:30,2,137.7,137.9,137.5,137.9,20
20100301|2010-02-02 09:00,2,137.95,143.8,137.95,139.5,301
20100301|2010-02-02 09:30,2,139.55,140.35,139.55,140.05,47
20100301|2010-02-02 10:00,2,140.35,140.35,139.25,139.7,34
20100301|2010-02-02 10:30,2,139.4,139.65,139.05,139.05,19
20100301|2010-02-02 11:00,2,139.1,139.4,139.1,139.1,8
20100301|2010-02-02 11:30,2,139.1,139.9,138.9,139.2,56
20100301|2010-02-02 12:00,2,139,139,138.75,138.75,58
20100301|2010-02-02 12:30,2,138.95,139.55,138.95,139.55,35
20100301|2010-02-03 07:00,3,140,140.3,138.05,138.8,66
20100301|2010-02-03 07:30,3,139.15,139.15,138.8,138.8,4
20100301|2010-02-03 08:00,3,138.95,138.95,138.35,138.95,6
20100301|2010-02-03 08:30,3,138.95,139,138.7,138.95,11
20100301|2010-02-03 09:00,3,138.7,138.7,137.5,138.35,79
20100301|2010-02-03 09:30,3,138.25,138.7,138.25,138.6,12
20100301|2010-02-03 10:00,3,138.5,140,138.5,139.4,42
20100301|2010-02-03 10:30,3,139.4,140.6,139.4,140,68
20100301|2010-02-03 11:00,3,140.3,140.3,139.5,140.05,21
20100301|2010-02-03 11:30,3,140.1,140.1,139.35,139.45,24
20100301|2010-02-03 12:00,3,139.9,139.9,139.35,139.55,38
20100301|2010-02-03 12:30,3,139.8,140,139.6,139.95,45
20100301|2010-02-04 07:00,4,139.6,140.15,139.2,139.9,53
20100301|2010-02-04 07:30,4,139.9,139.9,138.9,138.9,6
20100301|2010-02-04 08:00,4,139.4,139.4,138.65,138.95,15
20100301|2010-02-04 08:30,4,138.65,138.8,137.6,138.15,50
20100301|2010-02-04 09:00,4,138.55,139,138,139,101
20100301|2010-02-04 09:30,4,138.35,138.6,138,138.1,58
20100301|2010-02-04 10:00,4,138.15,138.3,137.85,138.05,36
20100301|2010-02-04 10:30,4,138.05,138.1,137.5,137.5,115
20100301|2010-02-04 11:00,4,137.5,137.8,137.5,137.8,45
20100301|2010-02-04 11:30,4,137.55,137.8,137.05,137.4,81
20100301|2010-02-04 12:00,4,137.5,137.5,137.05,137.3,46
20100301|2010-02-04 12:30,4,137.25,137.55,137.05,137.55,95
20100301|2010-02-05 07:00,5,137.15,138.45,137.15,138.15,32
20100301|2010-02-05 07:30,5,138.3,138.5,138.15,138.5,10
20100301|2010-02-05 08:00,5,138.5,138.8,138.15,138.8,23
20100301|2010-02-05 08:30,5,138.75,138.8,137.75,138.6,56
20100301|2010-02-05 09:00,5,138.7,138.75,136.15,136.5,255
20100301|2010-02-05 09:30,5,136.45,136.55,136.1,136.1,35
20100301|2010-02-05 10:00,5,136.1,136.15,136.05,136.05,47
20100301|2010-02-05 10:30,5,136.05,136.05,135.25,135.25,93
20100301|2010-02-05 11:00,5,135.1,135.1,133.4,133.45,378
20100301|2010-02-05 11:30,5,133.5,134.1,133.4,133.9,107
20100301|2010-02-05 12:00,5,133.75,134.1,133.6,134.05,135
20100301|2010-02-05 12:30,5,133.8,136,133.75,135.95,83
20100301|2010-02-08 07:00,8,133.9,135.05,133.5,134.75,96
20100301|2010-02-08 07:30,8,134.95,135.1,134.75,135.1,20
20100301|2010-02-08 08:00,8,134.9,137.3,134.9,137,97
20100301|2010-02-08 08:30,8,137,137.25,137,137,26
20100301|2010-02-08 09:00,8,136.9,137.25,136.25,136.5,81
20100301|2010-02-08 09:30,8,136.45,136.9,134.3,135,121
20100301|2010-02-08 10:00,8,134.5,135.25,134.3,134.75,85
20100301|2010-02-08 10:30,8,134.95,136.1,134.95,135.05,67
20100301|2010-02-08 11:00,8,135,135.5,135,135,34
20100301|2010-02-08 11:30,8,135,135,134.65,134.85,20
20100301|2010-02-08 12:00,8,134.75,135,134,134,169
20100301|2010-02-08 12:30,8,134.1,134.3,134,134,77
20100301|2010-02-09 07:00,9,134.2,134.25,133,133.45,89
20100301|2010-02-09 07:30,9,133.75,143,133.75,140.25,490
20100301|2010-02-09 08:00,9,140.3,140.9,137,137.8,197
20100301|2010-02-09 08:30,9,138,139.5,138,138.9,122
20100301|2010-02-09 09:00,9,138.9,139.1,137.4,138,240
20100301|2010-02-09 09:30,9,137.9,137.9,136.4,136.85,172
20100301|2010-02-09 10:00,9,136.85,137.3,136.85,137.25,16
20100301|2010-02-09 10:30,9,137.6,137.6,137.2,137.2,46
20100301|2010-02-09 11:00,9,137.2,137.35,136.8,137.35,81
20100301|2010-02-09 11:30,9,137.3,138,137.05,137.45,114
20100301|2010-02-09 12:00,9,137.05,138,137.05,137.35,111
20100301|2010-02-09 12:30,9,137.55,137.9,137.5,137.5,28
20100301|2010-02-10 07:00,10,137.85,139.7,137.7,138.2,141
20100301|2010-02-10 07:30,10,137.65,138.05,137.65,138.05,4
20100301|2010-02-10 08:00,10,138.45,138.6,138.2,138.2,6
20100301|2010-02-10 08:30,10,138.55,138.6,138.2,138.5,9
20100301|2010-02-10 09:00,10,138.45,138.45,137.35,137.9,90
20100301|2010-02-10 09:30,10,138,138.05,137.75,138.05,20
20100301|2010-02-10 10:30,10,137.75,138,136.6,136.9,62
20100301|2010-02-10 11:00,10,137,137.2,136.9,137.15,22
20100301|2010-02-10 11:30,10,137,137.15,136.8,136.8,36
20100301|2010-02-10 12:00,10,136.6,137.1,136.1,136.6,100
20100301|2010-02-10 12:30,10,136.75,136.9,136.55,136.55,31
20100301|2010-02-11 07:00,11,137.05,137.4,136.55,136.9,29
20100301|2010-02-11 07:30,11,136.65,136.65,135.1,135.35,141
20100301|2010-02-11 08:00,11,135.4,135.4,135,135.25,51
20100301|2010-02-11 08:30,11,135.1,135.4,134.85,134.85,32
20100301|2010-02-11 09:00,11,134.95,134.95,133.4,133.85,240
20100301|2010-02-11 09:30,11,133.85,133.95,133.4,133.8,95
20100301|2010-02-11 10:00,11,133.6,134.1,133.6,134,109
20100301|2010-02-11 10:30,11,134,134.5,133.8,134.3,64
20100301|2010-02-11 11:00,11,134.3,134.85,134.3,134.65,45
20100301|2010-02-11 11:30,11,134.9,134.95,134.35,134.45,29
20100301|2010-02-11 12:00,11,134.35,134.4,133.75,134.2,116
20100301|2010-02-11 12:30,11,134.1,134.25,133.65,133.65,64
20100301|2010-02-12 07:00,12,134,135,134,135,61
20100301|2010-02-12 07:30,12,134.7,135.35,134.7,135.35,19
20100301|2010-02-12 08:00,12,135,135.25,134.95,135.25,8
20100301|2010-02-12 08:30,12,134.95,135.3,134.95,135.3,47
20100301|2010-02-12 09:00,12,135.25,135.25,134.7,134.8,66
20100301|2010-02-12 09:30,12,134.8,134.85,134.7,134.7,30
20100301|2010-02-12 10:00,12,134.8,134.9,134.55,134.55,48
20100301|2010-02-12 10:30,12,134.55,134.7,134.5,134.7,17
20100301|2010-02-12 11:00,12,134.85,135.05,134.6,134.8,54
20100301|2010-02-12 11:30,12,134.7,135,134.7,135,74
20100301|2010-02-12 12:00,12,134.85,136.45,134.85,135.3,208
20100301|2010-02-12 12:30,12,135.2,136.05,135.15,136,102
20100301|2010-02-12 13:00,12,136,136,136,136,1
20100301|2010-02-16 07:00,16,136,138,136,137,69
20100301|2010-02-16 07:30,16,136.95,137.45,136.5,137.1,10
20100301|2010-02-16 08:00,16,137.1,137.2,136.45,136.85,15
20100301|2010-02-16 08:30,16,137.05,139,137.05,138.6,122
20100301|2010-02-16 09:00,16,138.8,139.1,138.25,138.95,241
20100301|2010-02-16 09:30,16,138.95,139.1,138.45,139,147
20100301|2010-02-16 10:00,16,139.05,139.2,138.9,139,38
20100301|2010-02-16 10:30,16,138.6,139.05,138.5,138.65,93
20100301|2010-02-16 11:00,16,138.5,139,138.45,139,13
20100301|2010-02-16 11:30,16,138.95,139,138.75,138.85,31
20100301|2010-02-16 12:00,16,138.95,138.95,138,138.45,105
20100301|2010-02-16 12:30,16,138.5,139,138.45,139,21
20100301|2010-02-17 07:00,17,137.25,138.55,137.25,138.55,19
20100301|2010-02-17 07:30,17,138.6,138.6,138.55,138.6,4
20100301|2010-02-17 08:00,17,138.6,138.6,137.85,138.3,39
20100301|2010-02-17 08:30,17,138.3,139,138.3,138.9,75
20100301|2010-02-17 09:00,17,138.9,138.9,138.15,138.3,36
20100301|2010-02-17 09:30,17,138.55,138.6,138.3,138.3,66
20100301|2010-02-17 10:00,17,138.3,138.6,138.1,138.5,32
20100301|2010-02-17 10:30,17,138.55,138.55,138.05,138.45,26
20100301|2010-02-17 11:00,17,138.45,138.6,138.2,138.4,22
20100301|2010-02-17 11:30,17,138.45,138.45,138.25,138.25,10
20100301|2010-02-17 12:00,17,138.2,138.25,137.8,137.95,165
20100301|2010-02-17 12:30,17,137.95,138.15,137.9,138.15,29
20100301|2010-02-18 07:00,18,137.95,138.5,137.4,138,12
20100301|2010-02-18 07:30,18,138.3,138.85,138.3,138.8,25
20100301|2010-02-18 08:00,18,138.75,138.75,138,138.2,38
20100301|2010-02-18 08:30,18,138,138,136.7,137.1,53
20100301|2010-02-18 09:00,18,137.1,137.85,137.1,137.5,72
20100301|2010-02-18 09:30,18,137.5,137.55,137.45,137.45,15
20100301|2010-02-18 10:00,18,137.45,138.2,137.45,137.75,85
20100301|2010-02-18 10:30,18,138,138,137.65,138,6
20100301|2010-02-18 11:00,18,138.1,138.1,137.85,138.1,45
20100301|2010-02-18 11:30,18,138,138.1,137.85,137.85,77
20100301|2010-02-18 12:00,18,137.85,138.4,137.85,138.4,40
20100301|2010-02-18 12:30,18,138.5,138.5,137.6,137.6,87
20100301|2010-02-19 07:00,19,138.5,138.5,137.3,138.2,32
20100301|2010-02-19 07:30,19,138.1,138.1,138.1,138.1,5
20100301|2010-02-19 08:00,19,138.1,138.25,137.95,138.2,137
20100301|2010-02-19 08:30,19,138.2,138.4,137.9,138,41
20100301|2010-02-19 09:00,19,137.9,137.95,137.6,137.85,85
20100301|2010-02-19 09:30,19,137.45,137.55,135.25,136.05,212
20100301|2010-02-19 10:00,19,135.85,136.75,135.85,136.5,58
20100301|2010-02-19 10:30,19,136.55,136.9,136.2,136.2,47
20100301|2010-02-19 11:00,19,136.55,136.6,136.25,136.4,32
20100301|2010-02-19 11:30,19,136.35,136.35,136.35,136.35,29
20100301|2010-02-19 12:00,19,136.2,136.75,136.1,136.65,200
20100301|2010-02-19 12:30,19,136.65,137.1,136.65,137.1,83
20100301|2010-02-22 07:00,22,136.6,137.75,136.6,137.2,13
20100301|2010-02-22 07:30,22,137.2,137.5,137,137.4,17
20100301|2010-02-22 08:00,22,137.35,137.35,136.35,136.75,16
20100301|2010-02-22 08:30,22,136.65,137,136.5,136.5,11
20100301|2010-02-22 09:00,22,136.2,137.4,136.15,137.25,78
20100301|2010-02-22 09:30,22,137.25,137.75,137,137.7,63
20100301|2010-02-22 10:00,22,137.7,137.8,137.1,137.1,9
20100301|2010-02-22 10:30,22,137.85,137.85,137.55,137.55,12
20100301|2010-02-22 11:00,22,137.85,137.85,137.4,137.55,28
20100301|2010-02-22 11:30,22,137.55,137.75,137.2,137.2,18
20100301|2010-02-22 12:00,22,137.05,137.1,135.85,136.1,170
20100301|2010-02-22 12:30,22,136.15,136.25,136.15,136.25,4
20100301|2010-02-23 07:00,23,135.3,136.1,135.3,135.35,29
20100301|2010-02-23 07:30,23,135.5,135.9,135.45,135.9,25
20100301|2010-02-23 08:00,23,135.95,136.3,135.8,135.8,35
20100301|2010-02-23 08:30,23,135.85,136.1,135.5,136,38
20100301|2010-02-23 09:00,23,136.4,137.3,136.2,137.3,38
20100301|2010-02-23 09:30,23,137,138.75,136.75,137.85,107
20100301|2010-02-23 10:00,23,137.85,138.7,137.75,138.05,93
20100301|2010-02-23 10:30,23,138.3,138.5,138.2,138.2,13
20100301|2010-02-23 11:00,23,138.35,138.35,138.05,138.25,5
20100301|2010-02-23 11:30,23,138.45,138.5,138.15,138.5,24
20100301|2010-02-23 12:00,23,138.35,138.4,138.2,138.25,35
20100301|2010-02-23 12:30,23,138.1,138.75,138.1,138.5,44
20100301|2010-02-24 07:00,24,138.5,138.65,138.15,138.15,15
20100301|2010-02-24 07:30,24,138.8,140,138.8,140,97
20100301|2010-02-24 08:00,24,140,140.3,140,140,46
20100301|2010-02-24 08:30,24,139.8,140.3,139.8,140.3,18
20100301|2010-02-24 09:00,24,139.6,140.25,139.6,140,12
20100301|2010-02-24 09:30,24,139.85,139.85,137.75,137.75,62
20100301|2010-02-24 10:00,24,137.35,138.05,137.35,138,15
20100301|2010-02-24 10:30,24,138.05,138.05,137.9,137.9,4
20100301|2010-02-24 11:00,24,137.85,137.85,137.85,137.85,2
20100301|2010-02-24 11:30,24,137.85,138,137.8,138,20
20100301|2010-02-24 12:00,24,137.9,137.9,137.35,137.4,21
20100301|2010-02-24 12:30,24,137.25,137.55,137,137.3,15
20100301|2010-02-25 07:00,25,137.55,138.75,137.55,138.75,57
20100301|2010-02-25 07:30,25,138.85,138.95,138.4,138.55,12
20100301|2010-02-25 08:00,25,138.55,138.55,138.25,138.5,41
20100301|2010-02-25 08:30,25,138.4,138.4,138.2,138.2,16
20100301|2010-02-25 09:00,25,138.45,138.5,138.15,138.5,112
20100301|2010-02-25 09:30,25,138.5,138.8,138.5,138.8,34
20100301|2010-02-25 10:00,25,138.3,138.9,138.3,138.5,28
20100301|2010-02-25 10:30,25,138.95,138.95,138.75,138.95,27
20100301|2010-02-25 11:00,25,138.15,138.15,138.15,138.15,1
20100301|2010-02-25 12:00,25,138.25,138.65,138.2,138.2,70
20100301|2010-02-25 12:30,25,138.25,138.55,138.2,138.4,65
20100301|2010-02-26 07:00,26,137.8,138.45,137.8,138.15,15
20100301|2010-02-26 07:30,26,138.2,138.75,138.15,138.75,7
20100301|2010-02-26 08:00,26,139,139.5,138.5,139.15,65
20100301|2010-02-26 08:30,26,139.7,140.1,139.1,139.15,42
20100301|2010-02-26 09:00,26,139.1,139.1,138.5,138.5,77
20100301|2010-02-26 09:30,26,138.8,139.5,138.75,139.5,27
20100301|2010-02-26 10:00,26,139.5,140.6,139.5,140.5,27
20100301|2010-02-26 10:30,26,140.2,140.3,140.2,140.3,15
20100301|2010-02-26 11:00,26,140.7,140.7,140.65,140.65,15
20100301|2010-02-26 11:30,26,140.9,141.25,140.65,140.65,21
20100301|2010-02-26 12:00,26,142.2,143.65,142.2,143.65,10
20100301|2010-02-26 12:30,26,143.5,143.55,142.55,143.55,9
20100301|2010-03-01 07:00,1,143.6,147.5,143.6,145.95,13
20100301|2010-03-01 08:30,1,147,147,146.05,146.05,8
20100301|2010-03-01 09:30,1,148.5,149.5,148.5,149.5,9
20100301|2010-03-01 10:00,1,149.5,150.5,149.5,150.5,2
20100301|2010-03-01 10:30,1,150.5,150.5,150.5,150.5,4
20100301|2010-03-01 11:00,1,150,150,149.65,149.65,3
20100301|2010-03-01 11:30,1,151,151,151,151,1
20100301|2010-03-01 12:30,1,151.05,151.05,149.5,149.5,16
20100301|2010-03-02 08:30,2,151,151.3,151,151.3,2
20100301|2010-03-02 11:00,2,151.55,151.55,151,151,12
20100301|2010-03-02 12:00,2,150,150.5,150,150.5,7
20100301|2010-03-02 12:30,2,152.1,152.15,152.1,152.15,2
20100301|2010-03-03 09:00,3,151.15,151.15,151.15,151.15,3
20100301|2010-03-03 10:30,3,151.15,151.15,151.15,151.15,3
20100301|2010-03-03 11:00,3,151.75,151.75,151.75,151.75,1
20100301|2010-03-03 12:30,3,151,151,151,151,5
20100301|2010-03-04 08:00,4,151,151,151,151,4
20100301|2010-03-04 08:30,4,151.55,151.55,151.55,151.55,1
20100301|2010-03-04 11:30,4,151.8,151.8,151.8,151.8,2
20100301|2010-03-04 12:30,4,152.5,152.5,152.5,152.5,1
20100301|2010-03-05 10:00,5,151.5,151.5,151.5,151.5,4
20100301|2010-03-05 12:00,5,152.75,152.75,152.75,152.75,5
20100301|2010-03-05 12:30,5,152.8,152.8,152.8,152.8,1
20100301|2010-03-08 08:00,8,153.65,153.65,153.65,153.65,2
20100301|2010-03-08 09:00,8,153.6,153.6,149.75,149.75,10
20100301|2010-03-08 12:30,8,151.4,151.4,151.4,151.4,1
20100301|2010-03-09 07:00,9,151.35,151.35,150.6,150.6,3
20100301|2010-03-09 09:30,9,148.75,148.75,148.75,148.75,2
20100301|2010-03-09 12:00,9,148.25,148.25,148.25,148.25,2
20100301|2010-03-09 12:30,9,150.2,150.4,149.1,150.4,15
20100301|2010-03-10 10:00,10,150.1,150.1,150.1,150.1,3
20100301|2010-03-10 12:30,10,150.25,150.25,150.2,150.2,2
20100301|2010-03-11 09:30,11,152.5,152.5,152.5,152.5,1
20100301|2010-03-11 10:00,11,152.5,152.5,152.35,152.35,2
20100301|2010-03-11 10:30,11,152.2,152.2,152.2,152.2,1
20100501|2008-05-05 12:30,5,148.55,148.55,148.55,148.55,0
20100501|2008-05-06 12:30,6,149.5,149.5,149.5,149.5,0
20100501|2008-05-07 12:30,7,150.05,150.05,150.05,150.05,0
20100501|2008-05-08 12:30,8,148.5,148.5,148.5,148.5,0
20100501|2008-05-09 12:30,9,149.1,149.1,149.1,149.1,0
20100501|2008-05-12 12:30,12,143.55,143.55,143.55,143.55,0
20100501|2008-05-13 12:30,13,140.85,140.85,140.85,140.85,0
20100501|2008-05-14 12:30,14,140.45,140.45,140.45,140.45,0
20100501|2008-05-15 14:00,15,139.5,139.5,139.5,139.5,0
20100501|2008-05-16 12:30,16,137.15,137.15,137.15,137.15,0
20100501|2008-05-19 12:30,19,137.2,137.2,137.2,137.2,0
20100501|2008-05-20 12:30,20,136,136,136,136,0
20100501|2008-05-21 12:30,21,135.65,135.65,135.65,135.65,0
20100501|2008-05-22 12:30,22,135.5,135.5,135.5,135.5,0
20100501|2008-05-23 12:30,23,136.5,136.5,136.5,136.5,0
20100501|2008-05-26 13:00,26,136.5,136.5,136.5,136.5,0
20100501|2008-05-27 12:30,27,135.4,135.4,135.4,135.4,0
20100501|2008-05-28 12:30,28,135.55,135.55,135.55,135.55,0
20100501|2008-05-29 12:30,29,135.25,135.25,135.25,135.25,0
20100501|2008-05-30 12:30,30,142.85,142.85,142.85,142.85,0
20100501|2008-06-02 12:30,2,143,143,143,143,0
20100501|2008-06-03 12:30,3,145.3,145.3,145.3,145.3,0
20100501|2008-06-04 12:30,4,145.05,145.05,145.05,145.05,0
20100501|2008-06-05 12:30,5,147.1,147.1,147.1,147.1,0
20100501|2008-06-06 12:30,6,149.6,149.6,149.6,149.6,0
20100501|2008-06-09 12:30,9,147.4,147.4,147.4,147.4,0
20100501|2008-06-10 13:00,10,149.2,149.2,149.2,149.2,0
20100501|2008-06-11 12:30,11,148.05,148.05,148.05,148.05,0
20100501|2008-06-12 12:30,12,147.5,147.5,147.5,147.5,0
20100501|2008-06-13 12:30,13,146.1,146.1,146.1,146.1,0
20100501|2008-06-16 12:30,16,145.8,145.8,145.8,145.8,0
20100501|2008-06-17 12:30,17,148.5,148.5,148.5,148.5,0
20100501|2008-06-18 12:30,18,145.9,145.9,145.9,145.9,0
20100501|2008-06-20 12:30,20,149.1,149.1,149.1,149.1,0
20100501|2008-06-23 12:30,23,149.6,149.6,149.6,149.6,0
20100501|2008-06-24 12:30,24,149.75,149.75,149.75,149.75,0
20100501|2008-06-25 12:30,25,148.75,148.75,148.75,148.75,0
20100501|2008-06-26 13:00,26,149.25,149.25,149.25,149.25,0
20100501|2008-06-27 13:00,27,149.85,149.85,149.85,149.85,0
20100501|2008-06-30 12:30,30,156.8,156.8,156.8,156.8,0
20100501|2008-07-01 13:00,1,165.3,165.3,165.3,165.3,0
20100501|2008-07-02 13:00,2,162.2,162.2,162.2,162.2,0
20100501|2008-07-03 12:30,3,162.7,162.7,162.7,162.7,0
20100501|2008-07-04 12:30,4,162.7,162.7,162.7,162.7,0
20100501|2008-07-07 13:00,7,162.5,162.5,162.5,162.5,0
20100501|2008-07-08 13:00,8,158.6,158.6,158.6,158.6,0
20100501|2008-07-09 12:30,9,161.6,161.6,161.6,161.6,0
20100501|2008-07-10 12:30,10,161.65,161.65,161.65,161.65,0
20100501|2008-07-11 12:30,11,155.25,155.25,155.25,155.25,0
20100501|2008-07-14 12:30,14,159.1,159.1,159.1,159.1,0
20100501|2008-07-15 12:30,15,156,156,156,156,0
20100501|2008-07-16 12:30,16,155.1,155.1,155.1,155.1,0
20100501|2008-07-17 12:30,17,156.5,156.5,156.5,156.5,0
20100501|2008-07-18 12:30,18,158.15,158.15,158.15,158.15,0
20100501|2008-07-21 12:30,21,159.3,159.3,159.3,159.3,0
20100501|2008-07-22 13:00,22,155.75,155.75,155.75,155.75,0
20100501|2008-07-23 12:30,23,154.35,154.35,154.35,154.35,0
20100501|2008-07-24 12:30,24,146.15,146.15,146.15,146.15,0
20100501|2008-07-25 12:30,25,144.25,144.25,144.25,144.25,0
20100501|2008-07-28 12:30,28,143.3,143.3,143.3,143.3,0
20100501|2008-07-29 12:30,29,141.25,141.25,141.25,141.25,0
20100501|2008-07-30 12:30,30,140,140,140,140,0
20100501|2008-07-31 12:30,31,138.85,138.85,138.85,138.85,0
20100501|2008-08-01 12:30,1,135.85,135.85,135.85,135.85,0
20100501|2008-08-04 12:30,4,132.75,132.75,132.75,132.75,0
20100501|2008-08-05 12:30,5,130.05,130.05,130.05,130.05,0
20100501|2008-08-06 12:30,6,130.9,130.9,130.9,130.9,0
20100501|2008-08-07 12:30,7,131.95,131.95,131.95,131.95,0
20100501|2008-08-08 12:30,8,130.9,130.9,130.9,130.9,0
20100501|2008-08-11 12:30,11,130.8,130.8,130.8,130.8,0
20100501|2008-08-12 12:30,12,133.4,133.4,133.4,133.4,0
20100501|2008-08-13 13:00,13,136.15,136.15,136.15,136.15,0
20100501|2008-08-14 12:30,14,136.85,136.85,136.85,136.85,0
20100501|2008-08-15 12:30,15,135.75,135.75,135.75,135.75,0
20100501|2008-08-18 12:30,18,138.15,138.15,138.15,138.15,0
20100501|2008-08-19 12:30,19,134.15,134.15,134.15,134.15,0
20100501|2008-08-20 12:30,20,135.45,135.45,135.45,135.45,0
20100501|2008-08-21 12:30,21,136.2,136.2,136.2,136.2,0
20100501|2008-08-22 12:30,22,135.85,135.85,135.85,135.85,0
20100501|2008-08-25 12:30,25,137.5,137.5,137.5,137.5,0
20100501|2008-08-26 12:30,26,137.4,137.4,137.4,137.4,0
20100501|2008-08-27 12:30,27,141.55,141.55,141.55,141.55,0
20100501|2008-08-28 12:30,28,140.7,140.7,140.7,140.7,0
20100501|2008-08-29 12:30,29,141.1,141.1,141.1,141.1,0
20100501|2008-09-02 12:30,2,135.2,135.2,135.2,135.2,0
20100501|2008-09-03 12:30,3,135.45,135.45,135.45,135.45,0
20100501|2008-09-04 12:30,4,137.65,137.65,137.65,137.65,0
20100501|2008-09-05 12:30,5,141.85,141.85,141.85,141.85,0
20100501|2008-09-08 12:30,8,131.85,131.85,131.85,131.85,0
20100501|2008-09-09 12:30,9,125.6,125.6,125.6,125.6,0
20100501|2008-09-10 13:00,10,128.85,128.85,128.85,128.85,0
20100501|2008-09-11 12:30,11,129.35,129.35,129.35,129.35,0
20100501|2008-09-12 12:30,12,129.05,129.05,129.05,129.05,0
20100501|2008-09-15 12:30,15,129.5,129.5,129.5,129.5,0
20100501|2008-09-16 12:30,16,125.55,125.55,125.55,125.55,0
20100501|2008-09-17 13:00,17,126,126,126,126,0
20100501|2008-09-18 12:30,18,124,124,124,124,0
20100501|2008-09-19 12:30,19,123.5,123.5,123.5,123.5,0
20100501|2008-09-22 13:00,22,123,123,123,123,0
20100501|2008-09-23 13:00,23,121,121,121,121,0
20100501|2008-09-24 12:30,24,121,121,121,121,0
20100501|2008-09-25 13:00,25,120.65,120.65,120.65,120.65,0
20100501|2008-09-26 12:30,26,119.7,119.7,119.7,119.7,0
20100501|2008-09-29 12:30,29,116.6,116.6,116.6,116.6,0
20100501|2008-09-30 12:30,30,116.45,116.45,116.45,116.45,0
20100501|2008-10-01 13:00,1,116.1,116.1,116.1,116.1,0
20100501|2008-10-02 12:30,2,110.8,110.8,110.8,110.8,0
20100501|2008-10-03 13:00,3,111.5,111.5,111.5,111.5,0
20100501|2008-10-06 12:30,6,110.85,110.85,110.85,110.85,0
20100501|2008-10-07 13:00,7,111.75,111.75,111.75,111.75,0
20100501|2008-10-08 13:00,8,112,112,112,112,0
20100501|2008-10-09 12:30,9,111.75,111.75,111.75,111.75,0
20100501|2008-10-10 13:00,10,105.35,105.35,105.35,105.35,0
20100501|2008-10-13 12:30,13,107.35,107.35,107.35,107.35,0
20100501|2008-10-14 12:30,14,110.15,110.15,110.15,110.15,0
20100501|2008-10-15 13:00,15,109.65,109.65,109.65,109.65,0
20100501|2008-10-16 12:30,16,110.35,110.35,110.35,110.35,0
20100501|2008-10-20 12:30,20,112.2,112.2,112.2,112.2,0
20100501|2008-10-21 12:30,21,111.95,111.95,111.95,111.95,0
20100501|2008-10-22 12:30,22,113.65,113.65,113.65,113.65,0
20100501|2008-10-23 12:30,23,112.6,112.6,112.6,112.6,0
20100501|2008-10-24 12:30,24,109.25,109.25,109.25,109.25,0
20100501|2008-10-27 12:30,27,108.5,108.5,108.5,108.5,0
20100501|2008-10-28 12:30,28,107.55,107.55,107.55,107.55,0
20100501|2008-10-29 12:30,29,106.45,106.45,106.45,106.45,0
20100501|2008-10-30 12:30,30,108.2,108.2,108.2,108.2,0
20100501|2008-10-31 13:00,31,106.6,106.6,106.6,106.6,0
20100501|2009-05-11 11:00,11,109.1,109.1,109.1,109.1,1
20100501|2009-06-04 07:30,4,106.75,106.75,106.75,106.75,4
20100501|2009-06-15 10:00,15,94,94,94,94,4
20100501|2009-06-18 10:30,18,93.5,93.5,93.5,93.5,1
20100501|2009-06-23 08:00,23,91.25,91.25,91.25,91.25,3
20100501|2009-06-23 08:30,23,91.25,91.25,90.75,90.75,13
20100501|2009-06-23 09:00,23,90.5,90.5,90,90,2
20100501|2009-06-25 09:30,25,90.25,90.25,90.25,90.25,1
20100501|2009-06-26 10:30,26,89.75,89.75,89.75,89.75,1
20100501|2009-06-29 10:30,29,89.45,89.45,89.45,89.45,1
20100501|2009-06-30 10:00,30,89.9,89.9,89.9,89.9,2
20100501|2009-07-06 09:30,6,92.85,92.85,92.85,92.85,3
20100501|2009-07-06 11:30,6,96.55,96.55,96.55,96.55,2
20100501|2009-07-07 09:30,7,100.65,100.65,100.65,100.65,2
20100501|2009-07-07 10:30,7,100.65,100.65,100.65,100.65,2
20100501|2009-07-07 11:00,7,100.65,100.65,100.65,100.65,2
20100501|2009-07-08 09:30,8,99.45,99.45,99.35,99.35,5
20100501|2009-07-08 10:00,8,99.35,99.35,99.35,99.35,1
20100501|2009-07-10 08:00,10,104.95,104.95,104.95,104.95,2
20100501|2009-07-10 09:30,10,105.55,105.55,105.55,105.55,1
20100501|2009-07-13 08:30,13,106.65,106.65,106.65,106.65,1
20100501|2009-07-17 08:30,17,113.95,113.95,113.95,113.95,1
20100501|2009-07-17 09:00,17,114,114,114,114,1
20100501|2009-07-21 07:00,21,113.8,113.8,113.8,113.8,2
20100501|2009-07-22 11:30,22,111,111,111,111,1
20100501|2009-07-22 12:30,22,110.6,110.6,110.6,110.6,1
20100501|2009-07-23 07:00,23,109.25,109.25,109.25,109.25,1
20100501|2009-07-23 08:30,23,107.5,107.5,107.5,107.5,1
20100501|2009-07-29 08:30,29,104.75,104.75,104.75,104.75,1
20100501|2009-07-31 12:00,31,104.5,104.5,104.5,104.5,2
20100501|2009-08-03 07:00,3,103.25,103.25,103.25,103.25,1
20100501|2009-08-03 09:30,3,103.55,103.55,103.55,103.55,2
20100501|2009-08-03 12:00,3,103,103,103,103,1
20100501|2009-08-05 11:00,5,106.85,106.85,106.85,106.85,2
20100501|2009-08-05 11:30,5,109,109,109,109,1
20100501|2009-08-05 12:00,5,109.15,109.15,109.15,109.15,1
20100501|2009-08-10 09:30,10,114.7,114.7,114.7,114.7,2
20100501|2009-08-10 11:30,10,115.5,115.5,115.5,115.5,1
20100501|2009-08-10 12:30,10,118,118,118,118,1
20100501|2009-08-11 09:00,11,119.75,119.75,119.75,119.75,1
20100501|2009-08-11 09:30,11,120,120,120,120,100
20100501|2009-08-11 10:00,11,120.8,120.8,120.55,120.55,8
20100501|2009-08-12 09:00,12,120,120,120,120,15
20100501|2009-08-12 11:00,12,120,120,120,120,1
20100501|2009-08-12 12:30,12,120,120,120,120,4
20100501|2009-08-14 12:00,14,113.25,113.25,113.25,113.25,1
20100501|2009-08-14 12:30,14,113.25,113.25,113.25,113.25,1
20100501|2009-08-17 07:30,17,114.4,114.4,114.4,114.4,1
20100501|2009-08-18 07:00,18,107.5,107.5,107.5,107.5,2
20100501|2009-08-18 12:00,18,107.8,107.9,107.8,107.8,12
20100501|2009-08-19 12:00,19,107.45,107.45,107.45,107.45,2
20100501|2009-08-20 08:00,20,110,110,110,110,1
20100501|2009-08-20 09:00,20,108.4,108.4,108.4,108.4,1
20100501|2009-08-20 12:00,20,108.15,108.4,108.15,108.4,19
20100501|2009-08-20 12:30,20,107.65,108.05,107.65,108.05,3
20100501|2009-08-21 09:00,21,108,108.25,108,108.25,3
20100501|2009-08-24 12:00,24,108,108,108,108,1
20100501|2009-08-24 12:30,24,108,108,108,108,1
20100501|2009-08-25 07:00,25,108.85,108.85,108.85,108.85,1
20100501|2009-08-26 10:30,26,105.05,105.05,104.95,104.95,4
20100501|2009-08-28 07:00,28,103.5,103.5,103.5,103.5,6
20100501|2009-08-28 07:30,28,103.8,103.8,103.8,103.8,1
20100501|2009-08-28 08:00,28,103.6,103.6,103.6,103.6,3
20100501|2009-08-28 12:00,28,103.75,103.75,103.75,103.75,4
20100501|2009-09-01 08:00,1,104.5,104.5,104.5,104.5,2
20100501|2009-09-03 12:00,3,102,102,102,102,2
20100501|2009-09-08 10:30,8,101.4,101.4,101.4,101.4,6
20100501|2009-09-08 11:00,8,101.3,101.4,101.3,101.4,2
20100501|2009-09-08 12:00,8,101.4,101.4,101.25,101.25,8
20100501|2009-09-08 12:30,8,101.3,101.3,101.3,101.3,5
20100501|2009-09-09 08:30,9,101.4,101.4,101,101,31
20100501|2009-09-09 09:00,9,100.8,100.8,100.8,100.8,10
20100501|2009-09-09 11:30,9,100.1,100.1,100.1,100.1,1
20100501|2009-09-09 12:30,9,100.5,100.5,100.5,100.5,1
20100501|2009-09-10 12:00,10,99.75,99.75,99.75,99.75,5
20100501|2009-09-11 07:00,11,98.25,98.25,98.25,98.25,3
20100501|2009-09-11 10:30,11,98.65,98.65,98.65,98.65,4
20100501|2009-09-14 11:30,14,100,100,100,100,2
20100501|2009-09-15 08:30,15,102,102,102,102,2
20100501|2009-09-16 11:00,16,107,107,107,107,2
20100501|2009-09-17 11:30,17,112.7,112.7,112.7,112.7,1
20100501|2009-09-18 12:00,18,114,114,113.9,113.9,2
20100501|2009-09-21 09:00,21,110,110,110,110,5
20100501|2009-09-21 11:30,21,109.65,109.95,109.65,109.95,6
20100501|2009-09-21 12:00,21,109.9,109.9,109.8,109.8,4
20100501|2009-09-23 12:00,23,107.2,107.25,107.2,107.25,10
20100501|2009-09-23 12:30,23,107.2,107.2,107.2,107.2,3
20100501|2009-09-24 11:30,24,102.7,102.8,102.7,102.8,6
20100501|2009-09-24 12:00,24,102.7,102.7,102.5,102.5,23
20100501|2009-09-24 12:30,24,102.4,102.4,102.4,102.4,1
20100501|2009-09-28 11:00,28,101.5,101.5,101.5,101.5,2
20100501|2009-09-30 11:00,30,102.3,102.3,102.3,102.3,2
20100501|2009-09-30 12:00,30,101.95,101.95,101.95,101.95,2
20100501|2009-10-01 12:00,1,102.4,102.4,102.4,102.4,1
20100501|2009-10-05 11:00,5,104.25,104.25,104.25,104.25,1
20100501|2009-10-06 09:30,6,104.5,104.5,104.5,104.5,2
20100501|2009-10-06 10:00,6,104.25,104.25,104.25,104.25,2
20100501|2009-10-06 11:00,6,104.25,104.25,104.25,104.25,1
20100501|2009-10-08 09:00,8,104.6,104.6,104.6,104.6,1
20100501|2009-10-12 07:00,12,119.55,120,119.55,120,108
20100501|2009-10-12 07:30,12,120,120,119.7,119.75,11
20100501|2009-10-12 09:00,12,121.45,121.65,121.45,121.65,4
20100501|2009-10-12 10:30,12,121.9,121.9,121.9,121.9,1
20100501|2009-10-12 12:00,12,120.45,121.7,120.45,121.7,8
20100501|2009-10-13 09:00,13,121.8,121.8,120.55,120.9,6
20100501|2009-10-13 09:30,13,120.7,121.5,120.6,121.5,29
20100501|2009-10-13 10:00,13,121.3,122.25,121.3,122.25,36
20100501|2009-10-13 10:30,13,122.35,122.5,122.35,122.5,5
20100501|2009-10-13 11:30,13,121.2,121.2,121.2,121.2,1
20100501|2009-10-14 09:00,14,120.5,120.5,120.5,120.5,2
20100501|2009-10-14 12:00,14,121.9,121.9,121.75,121.75,3
20100501|2009-10-15 08:00,15,120.75,120.75,120.75,120.75,1
20100501|2009-10-15 08:30,15,120.5,120.5,120.5,120.5,2
20100501|2009-10-16 10:30,16,123.25,125,123.25,125,19
20100501|2009-10-16 12:30,16,124.55,124.55,124.55,124.55,1
20100501|2009-10-19 08:00,19,125.75,125.75,125.75,125.75,2
20100501|2009-10-19 08:30,19,125.75,125.75,125.75,125.75,2
20100501|2009-10-20 12:00,20,126,126,125.85,125.85,5
20100501|2009-10-21 07:00,21,126.55,126.55,126.3,126.3,6
20100501|2009-10-21 10:00,21,127.3,127.35,127.3,127.35,3
20100501|2009-10-21 10:30,21,126.95,126.95,126.95,126.95,3
20100501|2009-10-21 12:00,21,127.2,127.2,126.95,126.95,4
20100501|2009-10-22 07:00,22,126,126,126,126,1
20100501|2009-10-22 07:30,22,126,126,125.95,125.95,3
20100501|2009-10-22 08:00,22,125.75,125.75,125.75,125.75,3
20100501|2009-10-22 08:30,22,125.5,125.5,125.5,125.5,12
20100501|2009-10-22 09:00,22,125.5,125.5,125,125,35
20100501|2009-10-22 09:30,22,124.25,124.25,123.95,123.95,3
20100501|2009-10-22 12:00,22,122.9,122.9,122.9,122.9,2
20100501|2009-10-22 12:30,22,123.45,123.45,123.45,123.45,1
20100501|2009-10-23 07:00,23,122.75,122.75,122.75,122.75,3
20100501|2009-10-23 07:30,23,122.6,122.6,121.75,121.75,5
20100501|2009-10-23 08:00,23,121.25,121.25,121.05,121.15,6
20100501|2009-10-23 09:00,23,121.1,121.1,121,121,102
20100501|2009-10-23 10:00,23,121.15,121.15,121.15,121.15,5
20100501|2009-10-23 10:30,23,121.15,121.15,121.15,121.15,2
20100501|2009-10-23 12:00,23,121,121.1,121,121.1,8
20100501|2009-10-23 12:30,23,121.25,121.25,121.25,121.25,3
20100501|2009-10-26 12:30,26,121.45,121.5,121.45,121.5,2
20100501|2009-10-27 09:00,27,121.85,121.85,121.85,121.85,2
20100501|2009-10-27 11:00,27,124.5,124.5,124.5,124.5,1
20100501|2009-10-27 11:30,27,123.9,123.9,123.9,123.9,1
20100501|2009-10-27 12:30,27,123.65,123.65,123.65,123.65,5
20100501|2009-10-28 07:00,28,123,123.25,123,123.25,2
20100501|2009-10-28 07:30,28,123.25,123.25,123.25,123.25,1
20100501|2009-10-28 09:30,28,122.35,122.35,122.35,122.35,2
20100501|2009-10-28 10:00,28,122.7,122.7,122.7,122.7,5
20100501|2009-10-28 11:30,28,122.3,122.3,122.3,122.3,50
20100501|2009-10-29 12:00,29,124.55,124.6,124.55,124.6,4
20100501|2009-11-02 09:30,2,122.25,122.35,122.25,122.35,18
20100501|2009-11-02 10:00,2,122.2,122.3,121.4,122.2,32
20100501|2009-11-02 10:30,2,121.25,121.25,121.25,121.25,2
20100501|2009-11-02 11:30,2,120,120,118.25,118.25,5
20100501|2009-11-02 13:00,2,118.7,118.7,118,118,22
20100501|2009-11-04 07:00,4,119,119,119,119,1
20100501|2009-11-04 11:00,4,121.65,121.65,121.65,121.65,10
20100501|2009-11-04 11:30,4,122,122,122,122,1
20100501|2009-11-04 12:00,4,121.8,121.8,121.8,121.8,9
20100501|2009-11-06 07:00,6,123,123,123,123,1
20100501|2009-11-06 12:00,6,122.65,122.65,122.65,122.65,9
20100501|2009-11-06 12:30,6,122.65,122.65,122.65,122.65,1
20100501|2009-11-09 11:00,9,123.2,123.2,123.2,123.2,12
20100501|2009-11-10 08:30,10,121.6,121.6,121.6,121.6,2
20100501|2009-11-10 09:30,10,123,123,123,123,1
20100501|2009-11-10 11:30,10,122,122,121.5,121.5,6
20100501|2009-11-10 12:00,10,122.3,122.3,122.3,122.3,2
20100501|2009-11-10 12:30,10,122.25,122.25,122.25,122.25,10
20100501|2009-11-11 07:00,11,122,122,122,122,5
20100501|2009-11-11 08:30,11,122.2,122.2,122.2,122.2,1
20100501|2009-11-11 09:00,11,121.8,122,121.8,122,6
20100501|2009-11-11 09:30,11,122.2,122.2,122.2,122.2,17
20100501|2009-11-11 12:30,11,122.5,122.5,122.5,122.5,1
20100501|2009-11-12 08:00,12,122,122,122,122,10
20100501|2009-11-12 09:00,12,123,123,123,123,27
20100501|2009-11-12 10:00,12,123.2,123.45,123.2,123.45,5
20100501|2009-11-12 10:30,12,123.45,123.45,123.45,123.45,4
20100501|2009-11-12 12:30,12,124,124,124,124,10
20100501|2009-11-13 07:00,13,125,125,125,125,11
20100501|2009-11-13 07:30,13,124.8,124.8,124.8,124.8,2
20100501|2009-11-13 10:00,13,123.5,123.5,122,122,28
20100501|2009-11-13 10:30,13,122.55,122.55,122.55,122.55,1
20100501|2009-11-13 12:30,13,122.45,122.45,122.45,122.45,5
20100501|2009-11-16 09:00,16,120.6,120.6,120.35,120.35,16
20100501|2009-11-16 09:30,16,120.3,120.3,120.3,120.3,3
20100501|2009-11-16 10:00,16,120.35,120.35,120.35,120.35,4
20100501|2009-11-16 10:30,16,120.25,120.25,120.25,120.25,1
20100501|2009-11-16 12:00,16,120.6,120.6,120.6,120.6,2
20100501|2009-11-16 12:30,16,120.1,120.1,120.1,120.1,1
20100501|2009-11-17 07:00,17,119.4,119.4,119.4,119.4,1
20100501|2009-11-17 08:00,17,119.3,119.45,119.3,119.45,4
20100501|2009-11-17 08:30,17,120.05,121.4,120.05,121.4,2
20100501|2009-11-17 09:00,17,121.4,121.4,121.4,121.4,1
20100501|2009-11-17 09:30,17,120.3,120.3,120.3,120.3,3
20100501|2009-11-17 11:30,17,119.35,119.35,119.35,119.35,5
20100501|2009-11-17 12:00,17,119.25,119.25,119.2,119.25,4
20100501|2009-11-18 12:00,18,120.1,120.1,120.1,120.1,1
20100501|2009-11-19 07:00,19,120.15,120.15,120.15,120.15,3
20100501|2009-11-20 08:30,20,121,121,121,121,1
20100501|2009-11-20 11:00,20,119,119,119,119,7
20100501|2009-11-20 11:30,20,119.8,119.8,118.9,119,15
20100501|2009-11-20 12:00,20,118.8,119.15,118.8,119.15,50
20100501|2009-11-23 11:30,23,119,119,119,119,3
20100501|2009-11-23 12:00,23,118.75,118.75,118.5,118.5,11
20100501|2009-11-23 12:30,23,118.7,118.9,118.7,118.9,7
20100501|2009-11-24 07:00,24,118.25,118.25,118.25,118.25,3
20100501|2009-11-24 07:30,24,118,118,117.9,117.9,4
20100501|2009-11-24 09:30,24,118.4,118.4,117.95,117.95,36
20100501|2009-11-24 10:00,24,118.25,118.25,118.25,118.25,1
20100501|2009-11-24 11:30,24,118.75,118.75,118.75,118.75,4
20100501|2009-11-24 12:00,24,118.85,118.9,118.8,118.9,3
20100501|2009-11-25 08:30,25,121.3,121.3,121.15,121.15,10
20100501|2009-11-25 09:00,25,121.15,121.3,121.15,121.3,7
20100501|2009-11-25 09:30,25,121.15,121.2,120.75,120.8,12
20100501|2009-11-25 10:00,25,120.8,120.8,120.55,120.55,3
20100501|2009-11-25 10:30,25,120.7,120.7,120.7,120.7,4
20100501|2009-11-25 12:30,25,121.45,121.45,121.45,121.45,1
20100501|2009-11-27 09:00,27,120.65,120.65,120.65,120.65,1
20100501|2009-11-27 09:30,27,122.5,122.7,122.5,122.7,9
20100501|2009-11-27 10:00,27,123.75,124.05,123.75,124.05,18
20100501|2009-11-27 10:30,27,123.5,123.5,122.7,123.4,12
20100501|2009-11-27 11:00,27,123.55,123.7,123.55,123.7,3
20100501|2009-11-27 11:30,27,123.95,126,123.95,126,20
20100501|2009-11-30 09:00,30,125.85,126,125.5,125.5,26
20100501|2009-11-30 10:30,30,125.95,126,125.9,126,3
20100501|2009-11-30 11:00,30,125.85,126.1,125.85,126.1,5
20100501|2009-11-30 12:00,30,126.05,126.05,126.05,126.05,2
20100501|2009-11-30 12:30,30,126.2,126.2,125.6,126.05,4
20100501|2009-12-01 07:00,1,126.3,126.3,126.15,126.15,13
20100501|2009-12-01 07:30,1,126.15,126.25,126.15,126.25,23
20100501|2009-12-01 08:00,1,126.2,126.2,126.2,126.2,4
20100501|2009-12-01 08:30,1,126.6,127.15,126.6,126.8,21
20100501|2009-12-01 09:00,1,126.85,126.9,126.8,126.85,24
20100501|2009-12-01 09:30,1,126.85,127,126.85,127,9
20100501|2009-12-01 10:00,1,127.05,127.05,127,127,5
20100501|2009-12-01 11:00,1,127.05,127.05,127.05,127.05,12
20100501|2009-12-01 12:00,1,127.05,127.05,127.05,127.05,3
20100501|2009-12-02 08:00,2,127.45,127.5,127.45,127.5,3
20100501|2009-12-02 09:30,2,128.1,128.1,128.1,128.1,12
20100501|2009-12-02 10:00,2,127.75,127.75,127.75,127.75,1
20100501|2009-12-02 11:00,2,128.05,128.05,128.05,128.05,2
20100501|2009-12-02 11:30,2,128.2,128.2,128.2,128.2,11
20100501|2009-12-02 12:00,2,128.2,128.3,128.2,128.3,9
20100501|2009-12-02 12:30,2,128.3,129.8,128.3,129.8,117
20100501|2009-12-03 08:00,3,128.8,128.8,128,128,22
20100501|2009-12-03 08:30,3,128.5,128.5,128.5,128.5,10
20100501|2009-12-03 09:00,3,128.4,128.55,128.4,128.55,3
20100501|2009-12-03 09:30,3,128.95,129.2,128.95,129,5
20100501|2009-12-03 10:00,3,129,129,129,129,9
20100501|2009-12-03 10:30,3,129.1,129.1,129.1,129.1,6
20100501|2009-12-03 11:30,3,129.7,129.7,129.7,129.7,5
20100501|2009-12-03 12:00,3,129.95,130.35,129.9,130.35,27
20100501|2009-12-03 12:30,3,130.7,130.75,130.7,130.75,6
20100501|2009-12-04 07:30,4,130.35,130.35,130.35,130.35,2
20100501|2009-12-04 08:00,4,129.7,130.2,129.7,130.2,3
20100501|2009-12-04 08:30,4,130.45,131.2,130.45,131.2,6
20100501|2009-12-04 09:00,4,131.2,131.2,131.2,131.2,5
20100501|2009-12-04 10:00,4,130.4,130.5,130.3,130.3,26
20100501|2009-12-04 10:30,4,130.3,130.3,130.3,130.3,1
20100501|2009-12-04 11:00,4,130.25,130.25,130.25,130.25,3
20100501|2009-12-04 11:30,4,130.2,130.2,130.2,130.2,2
20100501|2009-12-04 12:00,4,130.05,130.2,130.05,130.2,4
20100501|2009-12-04 12:30,4,129.95,130,129.95,130,13
20100501|2009-12-07 07:00,7,130,130,128.9,129.65,210
20100501|2009-12-07 07:30,7,129.5,129.5,129.5,129.5,7
20100501|2009-12-07 08:00,7,129.75,129.75,129.75,129.75,4
20100501|2009-12-07 08:30,7,129.75,129.75,129.75,129.75,2
20100501|2009-12-07 09:00,7,130.45,130.75,130.45,130.75,3
20100501|2009-12-07 10:00,7,132,133.75,132,133.55,37
20100501|2009-12-07 10:30,7,133.85,133.85,133.1,133.25,9
20100501|2009-12-07 11:30,7,132.9,132.9,132.9,132.9,1
20100501|2009-12-07 12:00,7,133.5,133.5,133.3,133.3,3
20100501|2009-12-07 12:30,7,133.4,133.4,133.4,133.4,1
20100501|2009-12-08 07:00,8,133.25,133.25,133.25,133.25,2
20100501|2009-12-08 07:30,8,133.25,133.45,133.2,133.2,36
20100501|2009-12-08 08:00,8,133.2,133.2,133.2,133.2,2
20100501|2009-12-08 11:00,8,132.65,132.65,132.65,132.65,1
20100501|2009-12-08 12:00,8,133,133,132.3,132.3,13
20100501|2009-12-08 12:30,8,132.15,132.15,132.15,132.15,6
20100501|2009-12-09 07:00,9,132.1,133.85,132.1,133.85,3
20100501|2009-12-09 08:00,9,132.95,132.95,132.55,132.55,3
20100501|2009-12-09 08:30,9,132.75,132.9,132.75,132.9,8
20100501|2009-12-09 09:00,9,133,133,132.9,133,31
20100501|2009-12-09 09:30,9,133.4,133.75,133.4,133.75,8
20100501|2009-12-09 10:00,9,133.85,134,133.85,134,15
20100501|2009-12-09 10:30,9,134.05,134.05,134,134.05,25
20100501|2009-12-09 11:00,9,134,134,134,134,10
20100501|2009-12-09 12:00,9,134.05,134.05,134,134,8
20100501|2009-12-09 12:30,9,133.65,134.15,133.65,133.8,14
20100501|2009-12-10 07:00,10,134,134.25,134,134,11
20100501|2009-12-10 07:30,10,133.5,133.5,132.45,132.45,46
20100501|2009-12-10 08:00,10,132.45,132.45,131.65,132.25,37
20100501|2009-12-10 08:30,10,132,132.8,132,132.8,12
20100501|2009-12-10 09:00,10,133,133,132.5,132.7,26
20100501|2009-12-10 09:30,10,132.5,132.5,132.4,132.45,79
20100501|2009-12-10 10:00,10,132.55,132.55,132.5,132.5,70
20100501|2009-12-10 10:30,10,132.5,132.6,132.5,132.5,48
20100501|2009-12-10 11:00,10,132.5,132.7,132.5,132.7,34
20100501|2009-12-10 11:30,10,132.7,133,132.7,133,7
20100501|2009-12-10 12:00,10,133,133.6,133,133.55,24
20100501|2009-12-10 12:30,10,133.5,133.5,133.5,133.5,17
20100501|2009-12-11 07:00,11,133,133.3,132.8,132.8,41
20100501|2009-12-11 07:30,11,133.2,133.2,132.8,132.8,17
20100501|2009-12-11 08:00,11,132.9,132.9,132.3,132.5,63
20100501|2009-12-11 08:30,11,132.6,132.6,132.3,132.3,6
20100501|2009-12-11 09:00,11,132.55,133,132.55,133,34
20100501|2009-12-11 09:30,11,133,134.85,132.95,134.75,35
20100501|2009-12-11 10:00,11,134.7,135.15,134.65,135.15,5
20100501|2009-12-11 11:00,11,134.35,134.35,134.35,134.35,1
20100501|2009-12-14 08:00,14,135.3,135.3,135.3,135.3,1
20100501|2009-12-14 08:30,14,136,136.35,136,136.35,5
20100501|2009-12-14 09:00,14,138.65,138.65,137.95,138.45,10
20100501|2009-12-14 09:30,14,138.65,139.35,138.65,139.35,16
20100501|2009-12-14 10:00,14,139.6,139.85,139.6,139.85,11
20100501|2009-12-14 12:00,14,139.3,139.3,139.3,139.3,1
20100501|2009-12-14 12:30,14,140,140,140,140,10
20100501|2009-12-15 07:00,15,139.05,139.05,137.8,137.8,11
20100501|2009-12-15 07:30,15,137.7,137.7,137.65,137.65,2
20100501|2009-12-15 08:00,15,138.45,138.45,138.4,138.4,6
20100501|2009-12-15 08:30,15,138.6,139,138.6,139,18
20100501|2009-12-15 09:00,15,140.15,140.4,139.75,139.75,6
20100501|2009-12-15 10:00,15,138.25,138.55,137.95,138.45,16
20100501|2009-12-15 10:30,15,138.15,138.15,137.9,137.9,3
20100501|2009-12-15 12:00,15,138.25,138.4,138.05,138.05,15
20100501|2009-12-15 12:30,15,138.25,138.25,137.75,137.75,11
20100501|2009-12-16 08:00,16,137.05,137.05,137,137,7
20100501|2009-12-16 09:00,16,136,136,135.55,135.55,7
20100501|2009-12-16 09:30,16,135.8,135.8,135.8,135.8,2
20100501|2009-12-16 10:30,16,136.35,136.6,136.3,136.6,71
20100501|2009-12-16 11:00,16,136.6,136.6,136.6,136.6,38
20100501|2009-12-16 11:30,16,136.6,136.6,136.5,136.5,6
20100501|2009-12-16 12:30,16,136.5,136.5,136.5,136.5,5
20100501|2009-12-17 07:00,17,135.3,135.3,135.3,135.3,2
20100501|2009-12-17 07:30,17,135.4,135.4,134.9,134.9,5
20100501|2009-12-17 08:30,17,134.8,134.85,134.8,134.85,4
20100501|2009-12-17 09:00,17,134.7,134.7,134.7,134.7,1
20100501|2009-12-17 09:30,17,134.45,134.45,134.45,134.45,1
20100501|2009-12-17 10:00,17,135.2,135.45,135.2,135.45,6
20100501|2009-12-17 10:30,17,135.75,135.75,135.75,135.75,1
20100501|2009-12-17 12:00,17,136.25,136.25,136.25,136.25,1
20100501|2009-12-17 12:30,17,135.95,135.95,135.95,135.95,3
20100501|2009-12-18 07:00,18,136.4,137.1,136.4,137.1,4
20100501|2009-12-18 08:30,18,136.4,136.4,136.1,136.1,5
20100501|2009-12-18 09:00,18,136.4,136.4,136.4,136.4,3
20100501|2009-12-18 09:30,18,136.5,137.05,136.5,137.05,3
20100501|2009-12-18 10:00,18,137,137.1,137,137.1,3
20100501|2009-12-18 10:30,18,137,137.45,137,137.45,23
20100501|2009-12-18 11:00,18,137.95,137.95,137.95,137.95,1
20100501|2009-12-18 11:30,18,137.7,137.7,137.7,137.7,3
20100501|2009-12-18 12:00,18,137.55,137.75,137.55,137.75,8
20100501|2009-12-18 12:30,18,137.55,137.55,137.55,137.55,1
20100501|2009-12-21 07:00,21,137.85,137.85,137.85,137.85,10
20100501|2009-12-21 07:30,21,138.5,139.85,138.3,139.85,7
20100501|2009-12-21 08:30,21,139.75,144.45,139.75,144.3,21
20100501|2009-12-21 10:00,21,141,141,141,141,1
20100501|2009-12-21 10:30,21,141.35,141.35,141.35,141.35,17
20100501|2009-12-21 11:00,21,140.6,141.85,140.6,141.85,13
20100501|2009-12-21 11:30,21,141.85,141.85,141.85,141.85,1
20100501|2009-12-21 12:00,21,141,143.25,140.75,143.25,29
20100501|2009-12-21 12:30,21,142.85,142.85,142.85,142.85,1
20100501|2009-12-22 07:00,22,142.15,142.15,142.15,142.15,2
20100501|2009-12-22 08:00,22,141,141,140.2,140.3,34
20100501|2009-12-22 08:30,22,141.15,141.15,141.15,141.15,2
20100501|2009-12-22 09:00,22,140.1,140.4,139.75,140.25,14
20100501|2009-12-22 09:30,22,139.45,139.45,139.45,139.45,4
20100501|2009-12-22 10:00,22,138.25,138.25,137.45,137.65,8
20100501|2009-12-22 10:30,22,136.1,136.1,136.1,136.1,2
20100501|2009-12-22 11:30,22,138.65,139.15,138.65,139.15,3
20100501|2009-12-22 12:00,22,139.15,139.45,139.15,139.45,8
20100501|2009-12-23 07:30,23,137.8,138.1,137.8,138.1,3
20100501|2009-12-23 09:30,23,137.05,137.05,137.05,137.05,1
20100501|2009-12-23 11:00,23,138.15,138.15,138.15,138.15,2
20100501|2009-12-23 12:00,23,139.05,139.05,138.3,138.55,5
20100501|2009-12-24 11:30,24,138.75,138.75,138.2,138.2,5
20100501|2009-12-28 07:30,28,140,140,140,140,2
20100501|2009-12-28 08:00,28,140.75,140.75,140.65,140.65,3
20100501|2009-12-28 09:00,28,141,141,141,141,1
20100501|2009-12-28 11:00,28,139.8,139.8,139.8,139.8,2
20100501|2009-12-28 11:30,28,140.15,140.15,140.15,140.15,2
20100501|2009-12-28 12:00,28,141.55,141.55,141.55,141.55,2
20100501|2009-12-28 12:30,28,141.45,141.5,141.2,141.2,6
20100501|2009-12-29 07:30,29,141.2,141.2,141.2,141.2,25
20100501|2009-12-29 08:00,29,141.2,141.2,141.2,141.2,1
20100501|2009-12-29 10:00,29,143.4,145.25,143.35,143.95,14
20100501|2009-12-29 11:00,29,143.55,143.55,143.55,143.55,1
20100501|2009-12-29 12:00,29,144.25,144.3,144.2,144.2,9
20100501|2009-12-30 07:00,30,145.05,145.05,145.05,145.05,2
20100501|2009-12-30 07:30,30,145.35,145.35,145.35,145.35,1
20100501|2009-12-30 08:00,30,145.3,145.3,145.3,145.3,5
20100501|2009-12-30 09:00,30,144.7,144.7,143.3,143.55,42
20100501|2009-12-30 09:30,30,143.25,143.25,140.2,140.2,18
20100501|2009-12-30 10:00,30,140.2,140.2,140.2,140.2,2
20100501|2009-12-30 10:30,30,141.2,141.2,141.2,141.2,1
20100501|2009-12-30 11:00,30,141.5,141.5,141.5,141.5,1
20100501|2009-12-30 11:30,30,141.1,141.4,141.1,141.4,3
20100501|2009-12-30 12:00,30,141.1,141.1,140.85,140.85,20
20100501|2009-12-30 12:30,30,140.7,140.7,140.7,140.7,2
20100501|2009-12-31 07:00,31,140,140,138.45,138.45,7
20100501|2009-12-31 08:00,31,138.7,138.7,138.7,138.7,2
20100501|2009-12-31 08:30,31,138.8,138.8,138.7,138.7,17
20100501|2009-12-31 09:00,31,138.5,138.5,135.75,135.75,35
20100501|2009-12-31 09:30,31,135.5,135.5,133,133.1,24
20100501|2009-12-31 11:30,31,133.65,133.65,133.65,133.65,2
20100501|2009-12-31 12:00,31,133.55,133.55,133,133,52
20100501|2009-12-31 12:30,31,132.85,133,132.6,133,16
20100501|2010-01-04 07:00,4,141,142.5,141,142,12
20100501|2010-01-04 07:30,4,142.75,142.75,142.75,142.75,10
20100501|2010-01-04 08:00,4,142.75,142.75,142.75,142.75,12
20100501|2010-01-04 08:30,4,142.75,142.75,142,142,11
20100501|2010-01-04 09:00,4,142.5,142.75,142.5,142.75,26
20100501|2010-01-04 09:30,4,142.75,142.75,141.75,141.75,89
20100501|2010-01-04 10:00,4,141.2,141.5,141.2,141.5,3
20100501|2010-01-04 10:30,4,141.75,141.75,141.2,141.2,4
20100501|2010-01-04 11:00,4,140.75,140.75,139.75,139.75,3
20100501|2010-01-04 11:30,4,139.75,139.75,139.75,139.75,1
20100501|2010-01-04 12:00,4,138.1,138.1,137.8,137.8,3
20100501|2010-01-04 12:30,4,135.7,137.25,135.7,137.25,5
20100501|2010-01-05 07:30,5,139.7,139.9,139.7,139.9,2
20100501|2010-01-05 08:00,5,141,141,140.5,140.75,14
20100501|2010-01-05 08:30,5,141,141.45,141,141.45,12
20100501|2010-01-05 09:00,5,141.65,141.65,141.65,141.65,5
20100501|2010-01-05 09:30,5,142,142,142,142,1
20100501|2010-01-05 10:00,5,142,143.5,142,143.5,68
20100501|2010-01-05 10:30,5,144,147.25,144,146.9,86
20100501|2010-01-05 11:00,5,147,147.25,147,147.25,3
20100501|2010-01-05 11:30,5,147.25,147.25,147.25,147.25,45
20100501|2010-01-05 12:00,5,147.25,147.25,147.1,147.25,15
20100501|2010-01-05 12:30,5,147.25,147.25,147.25,147.25,2
20100501|2010-01-06 07:00,6,150.4,153.05,150.25,151.7,29
20100501|2010-01-06 07:30,6,152.8,152.85,152.8,152.85,2
20100501|2010-01-06 08:00,6,151,151,149.85,149.85,16
20100501|2010-01-06 08:30,6,148,149.5,148,148,10
20100501|2010-01-06 09:00,6,146.3,148,146.3,148,10
20100501|2010-01-06 09:30,6,149.4,149.4,149.4,149.4,1
20100501|2010-01-06 10:00,6,149.55,150.1,149.55,150.1,5
20100501|2010-01-06 10:30,6,150.2,150.2,147,147,38
20100501|2010-01-06 11:00,6,147.35,147.35,147.35,147.35,2
20100501|2010-01-06 11:30,6,147.45,147.45,147.45,147.45,1
20100501|2010-01-06 12:00,6,146.45,146.9,145,145.7,8
20100501|2010-01-06 12:30,6,145.45,146.65,145.4,146.45,10
20100501|2010-01-07 07:00,7,146.5,146.5,143,144.05,34
20100501|2010-01-07 08:00,7,144.35,144.45,144.05,144.4,21
20100501|2010-01-07 08:30,7,144.2,144.2,142.5,142.55,22
20100501|2010-01-07 09:00,7,142.45,142.5,141.25,141.75,7
20100501|2010-01-07 09:30,7,141.55,142.8,141.55,142.8,4
20100501|2010-01-07 10:00,7,143.85,144,143.35,144,10
20100501|2010-01-07 10:30,7,144,144.4,142.7,142.7,12
20100501|2010-01-07 11:00,7,143.9,144.2,143.9,144.2,3
20100501|2010-01-07 11:30,7,145,145,144.65,144.7,4
20100501|2010-01-07 12:00,7,144.5,144.7,144.5,144.7,3
20100501|2010-01-07 12:30,7,144.45,147.35,144.45,147.15,142
20100501|2010-01-08 07:00,8,149.25,154.25,149.25,151.35,202
20100501|2010-01-08 07:30,8,151.2,152.25,151.1,151.65,25
20100501|2010-01-08 08:30,8,151.4,152.05,151.4,151.95,11
20100501|2010-01-08 09:00,8,151.95,152.2,151.85,152.2,51
20100501|2010-01-08 09:30,8,152.1,152.2,152.1,152.2,11
20100501|2010-01-08 10:00,8,152.8,153,152.6,152.85,15
20100501|2010-01-08 10:30,8,152.85,154.6,152.85,154.5,35
20100501|2010-01-08 11:00,8,154.5,154.6,154.5,154.6,20
20100501|2010-01-08 11:30,8,154.6,154.6,154.6,154.6,22
20100501|2010-01-08 12:00,8,154.6,154.6,154.6,154.6,9
20100501|2010-01-08 12:30,8,154.6,154.6,154.3,154.3,10
20100501|2010-01-11 07:00,11,135.5,143.6,135.5,143.6,52
20100501|2010-01-11 07:30,11,147.2,148.8,147.15,148.7,22
20100501|2010-01-11 08:00,11,149.15,149.15,144.05,144.8,44
20100501|2010-01-11 08:30,11,143,143.45,142,142,90
20100501|2010-01-11 09:00,11,142.5,142.5,140.75,141.4,93
20100501|2010-01-11 09:30,11,141,141,140.5,140.5,7
20100501|2010-01-11 10:00,11,141,141,137.5,137.5,32
20100501|2010-01-11 10:30,11,137.5,137.5,137,137,32
20100501|2010-01-11 11:00,11,136.5,136.5,136.45,136.45,11
20100501|2010-01-11 11:30,11,137.35,137.35,136.75,136.75,3
20100501|2010-01-11 12:00,11,136.75,136.75,135.2,135.2,91
20100501|2010-01-11 12:30,11,135.45,136.65,135.35,136.65,31
20100501|2010-01-12 07:00,12,137,141.75,137,140.75,32
20100501|2010-01-12 07:30,12,140.85,140.85,138,139.65,5
20100501|2010-01-12 08:00,12,140.4,141.15,140.4,141.15,2
20100501|2010-01-12 08:30,12,141.1,141.1,141.1,141.1,8
20100501|2010-01-12 09:00,12,140.75,140.75,140.5,140.5,12
20100501|2010-01-12 09:30,12,139.1,139.25,139.1,139.25,4
20100501|2010-01-12 10:00,12,138.5,139,138.15,139,6
20100501|2010-01-12 10:30,12,138.9,138.9,138.9,138.9,2
20100501|2010-01-12 11:00,12,138.95,139.15,138.55,139,10
20100501|2010-01-12 11:30,12,139.35,140.1,139.35,140.1,7
20100501|2010-01-12 12:00,12,139.5,140.85,139.5,139.6,23
20100501|2010-01-12 12:30,12,139.85,139.85,139.8,139.8,3
20100501|2010-01-13 07:00,13,139,141.2,139,140,10
20100501|2010-01-13 07:30,13,140.55,140.55,140.2,140.45,26
20100501|2010-01-13 08:00,13,140.5,140.55,140.5,140.55,6
20100501|2010-01-13 08:30,13,140.5,140.7,140.45,140.7,29
20100501|2010-01-13 09:00,13,140.85,140.85,139.7,140,14
20100501|2010-01-13 09:30,13,139.4,139.4,137.15,137.15,8
20100501|2010-01-13 10:30,13,136.85,136.9,136.85,136.9,2
20100501|2010-01-13 11:00,13,137.2,137.25,137.2,137.25,2
20100501|2010-01-13 11:30,13,136.7,136.7,136.7,136.7,2
20100501|2010-01-13 12:00,13,135.9,136.5,135.8,136.5,38
20100501|2010-01-13 12:30,13,136.5,136.5,136.5,136.5,2
20100501|2010-01-14 07:00,14,137.5,137.5,137.5,137.5,2
20100501|2010-01-14 08:00,14,137.85,137.85,137.85,137.85,7
20100501|2010-01-14 08:30,14,138.1,138.45,138.1,138.45,20
20100501|2010-01-14 09:00,14,138.45,140,138.45,139,11
20100501|2010-01-14 09:30,14,139.4,139.4,139.3,139.3,2
20100501|2010-01-14 10:00,14,138.85,138.85,138.85,138.85,1
20100501|2010-01-14 11:30,14,137.45,137.45,137.45,137.45,1
20100501|2010-01-14 12:00,14,135.75,136.4,135.75,136.4,19
20100501|2010-01-14 12:30,14,136.4,136.4,136.25,136.4,5
20100501|2010-01-15 07:00,15,136.75,136.75,136.65,136.65,2
20100501|2010-01-15 07:30,15,136.75,136.75,136.75,136.75,1
20100501|2010-01-15 08:00,15,137.75,137.75,137.75,137.75,4
20100501|2010-01-15 09:00,15,137,137,137,137,3
20100501|2010-01-15 10:30,15,135.75,135.75,135.75,135.75,35
20100501|2010-01-15 12:00,15,135.1,135.1,134.85,134.85,6
20100501|2010-01-15 12:30,15,134.9,134.9,133,133.3,13
20100501|2010-01-15 13:00,15,133.5,133.5,133.5,133.5,1
20100501|2010-01-19 07:00,19,135,135,132.9,133.5,92
20100501|2010-01-19 07:30,19,133.5,133.75,133.3,133.3,47
20100501|2010-01-19 08:00,19,133.55,133.55,133.25,133.25,21
20100501|2010-01-19 08:30,19,133.75,134.05,133.7,133.7,40
20100501|2010-01-19 09:00,19,133.7,135.7,133.7,135.25,33
20100501|2010-01-19 09:30,19,135.85,135.85,135.25,135.25,8
20100501|2010-01-19 10:00,19,135.2,135.35,135.2,135.35,25
20100501|2010-01-19 10:30,19,135.3,135.4,134.85,135,41
20100501|2010-01-19 11:00,19,135.5,135.65,135.5,135.65,13
20100501|2010-01-19 11:30,19,135.65,135.65,135.65,135.65,10
20100501|2010-01-19 12:00,19,136.75,137.15,136.65,136.65,32
20100501|2010-01-19 12:30,19,136.9,136.9,136.9,136.9,1
20100501|2010-01-20 07:00,20,136.25,136.25,136.25,136.25,3
20100501|2010-01-20 08:00,20,136.9,137.8,136.85,137.8,4
20100501|2010-01-20 08:30,20,138.15,138.65,138.15,138.65,5
20100501|2010-01-20 09:00,20,138.35,138.9,137.9,137.9,20
20100501|2010-01-20 10:00,20,138.7,139.2,138.7,139.2,8
20100501|2010-01-20 11:00,20,139.6,139.65,139.6,139.65,2
20100501|2010-01-20 11:30,20,139.05,139.05,139.05,139.05,2
20100501|2010-01-20 12:00,20,139.05,139.25,138.85,139.15,28
20100501|2010-01-20 12:30,20,138.9,138.9,138.85,138.85,5
20100501|2010-01-21 07:00,21,140,144,140,141.05,32
20100501|2010-01-21 07:30,21,141.05,141.05,141.05,141.05,17
20100501|2010-01-21 08:00,21,141.1,141.5,141.1,141.5,6
20100501|2010-01-21 08:30,21,142,142.85,141.5,141.5,5
20100501|2010-01-21 09:00,21,142.65,142.7,141.25,141.25,37
20100501|2010-01-21 09:30,21,141.75,141.75,140.9,140.9,2
20100501|2010-01-21 10:00,21,141.25,141.25,141.05,141.05,7
20100501|2010-01-21 10:30,21,140.7,140.7,140.7,140.7,1
20100501|2010-01-21 11:00,21,140.55,140.55,140.1,140.1,20
20100501|2010-01-21 11:30,21,140.9,140.9,140.9,140.9,1
20100501|2010-01-21 12:00,21,140.35,140.35,138.6,140,23
20100501|2010-01-21 12:30,21,139.95,140.1,139.45,140.1,8
20100501|2010-01-22 07:00,22,140.85,140.85,140.65,140.65,4
20100501|2010-01-22 08:00,22,140.75,140.9,140.75,140.9,2
20100501|2010-01-22 08:30,22,140.3,140.3,140.3,140.3,3
20100501|2010-01-22 09:00,22,140.5,140.5,140.5,140.5,1
20100501|2010-01-22 09:30,22,140.9,141,140.7,140.7,5
20100501|2010-01-22 10:00,22,140.9,140.9,140.9,140.9,1
20100501|2010-01-22 10:30,22,141.2,141.2,141.2,141.2,2
20100501|2010-01-22 11:30,22,141.85,142.25,141.85,142.2,5
20100501|2010-01-22 12:00,22,142.45,142.45,141.75,141.75,4
20100501|2010-01-22 12:30,22,141.8,141.8,141.8,141.8,6
20100501|2010-01-25 07:00,25,142.7,143.3,142.5,143.3,42
20100501|2010-01-25 07:30,25,143.45,143.9,142.55,142.55,9
20100501|2010-01-25 08:00,25,142.95,142.95,142.8,142.8,4
20100501|2010-01-25 08:30,25,142.55,142.55,141.65,142,13
20100501|2010-01-25 09:00,25,142,143.25,142,143.25,7
20100501|2010-01-25 09:30,25,143.9,144,142.95,143.45,28
20100501|2010-01-25 10:00,25,142.95,144,142.95,144,7
20100501|2010-01-25 10:30,25,143.95,144.3,143.95,144.3,11
20100501|2010-01-25 11:00,25,145.45,148,145.45,147.4,44
20100501|2010-01-25 11:30,25,146.75,146.9,146.45,146.45,17
20100501|2010-01-25 12:00,25,145.5,146,145.5,146,14
20100501|2010-01-25 12:30,25,145.4,145.7,145.4,145.7,5
20100501|2010-01-26 07:00,26,144.85,147,144.7,147,6
20100501|2010-01-26 07:30,26,146.2,146.2,146.2,146.2,5
20100501|2010-01-26 08:00,26,146.15,146.15,144.3,144.3,30
20100501|2010-01-26 08:30,26,145.45,145.45,145.45,145.45,2
20100501|2010-01-26 09:00,26,145.1,145.8,145.1,145.8,5
20100501|2010-01-26 09:30,26,145.8,146.45,145.5,146.45,19
20100501|2010-01-26 10:00,26,146.45,147.25,146.1,146.9,11
20100501|2010-01-26 10:30,26,146.85,147.4,146.85,147.1,26
20100501|2010-01-26 11:00,26,146.95,147.05,146.95,147.05,17
20100501|2010-01-26 11:30,26,147.05,147.05,146.9,146.9,8
20100501|2010-01-26 12:00,26,146.75,146.75,146.05,146.4,23
20100501|2010-01-26 12:30,26,146.4,146.8,146.4,146.8,2
20100501|2010-01-27 07:30,27,147.5,148,147.5,148,33
20100501|2010-01-27 08:00,27,147.8,147.8,147.8,147.8,5
20100501|2010-01-27 08:30,27,148.05,148.1,148.05,148.05,4
20100501|2010-01-27 09:00,27,148.05,149.5,148.05,148.9,48
20100501|2010-01-27 09:30,27,148.75,148.75,148,148.7,25
20100501|2010-01-27 10:00,27,148.85,149.7,148.85,149.7,58
20100501|2010-01-27 10:30,27,149.85,150,149.15,149.55,23
20100501|2010-01-27 11:00,27,149.55,149.9,149.55,149.9,24
20100501|2010-01-27 11:30,27,150,150.2,149.75,150.2,12
20100501|2010-01-27 12:00,27,150.2,150.2,149.4,149.4,26
20100501|2010-01-27 12:30,27,149.2,149.35,148.9,149.35,41
20100501|2010-01-28 07:00,28,150.5,151,150.5,150.9,12
20100501|2010-01-28 07:30,28,150.2,150.2,150.2,150.2,8
20100501|2010-01-28 08:00,28,150.2,150.4,150.2,150.35,14
20100501|2010-01-28 08:30,28,150.4,150.45,149.85,150.45,25
20100501|2010-01-28 09:00,28,150.45,150.5,149.9,149.95,61
20100501|2010-01-28 09:30,28,149.75,150.1,149.05,149.05,59
20100501|2010-01-28 10:00,28,147.5,148.45,146.65,147.5,43
20100501|2010-01-28 10:30,28,147.7,148.15,147.7,148,10
20100501|2010-01-28 11:00,28,148.1,148.35,147.7,147.7,15
20100501|2010-01-28 11:30,28,147.95,148,147.7,147.7,9
20100501|2010-01-28 12:00,28,147.9,147.9,146.7,147,31
20100501|2010-01-28 12:30,28,146.7,146.95,146.05,146.05,52
20100501|2010-01-29 07:00,29,146.85,147.25,146.55,147.25,5
20100501|2010-01-29 07:30,29,144.8,144.8,143.5,144,10
20100501|2010-01-29 08:00,29,143.95,143.95,142,142,16
20100501|2010-01-29 08:30,29,141.7,142.3,141.6,142.3,21
20100501|2010-01-29 09:00,29,142.75,142.75,142.05,142.6,163
20100501|2010-01-29 09:30,29,142.6,142.95,142.6,142.85,21
20100501|2010-01-29 10:30,29,142.05,142.05,139.35,139.35,87
20100501|2010-01-29 11:00,29,139.05,140.2,139.05,140,4
20100501|2010-01-29 11:30,29,140.05,140.05,140.05,140.05,2
20100501|2010-01-29 12:00,29,140.5,140.5,138.1,139.9,53
20100501|2010-01-29 12:30,29,139.9,140,139.65,140,7
20100501|2010-02-01 07:00,1,139.7,139.7,138.1,138.7,54
20100501|2010-02-01 07:30,1,138.8,138.8,138.8,138.8,19
20100501|2010-02-01 08:00,1,138.8,138.8,138.75,138.75,21
20100501|2010-02-01 08:30,1,138.55,138.55,138.55,138.55,1
20100501|2010-02-01 09:00,1,140.15,140.75,140.15,140.6,19
20100501|2010-02-01 09:30,1,141.5,142,141.5,142,18
20100501|2010-02-01 10:00,1,141.75,141.75,141.15,141.15,6
20100501|2010-02-01 10:30,1,140.65,140.65,140.65,140.65,2
20100501|2010-02-01 11:00,1,140.35,140.35,140.1,140.1,2
20100501|2010-02-01 11:30,1,140.1,140.7,140.1,140.7,5
20100501|2010-02-01 12:00,1,141,141.05,140.7,140.75,37
20100501|2010-02-02 07:00,2,140.85,141.45,140.85,141.45,4
20100501|2010-02-02 07:30,2,140.95,141.1,140.95,141.1,2
20100501|2010-02-02 08:00,2,141.25,141.5,141.1,141.5,17
20100501|2010-02-02 08:30,2,141.5,141.5,141.5,141.5,10
20100501|2010-02-02 09:00,2,141.5,147,141.5,142.6,70
20100501|2010-02-02 09:30,2,143.5,143.9,143.15,143.9,23
20100501|2010-02-02 10:00,2,143.9,143.9,143.25,143.25,6
20100501|2010-02-02 10:30,2,143,143,142.85,142.85,4
20100501|2010-02-02 11:00,2,143,143,142.65,142.75,6
20100501|2010-02-02 11:30,2,143.1,143.55,142.5,142.8,13
20100501|2010-02-02 12:00,2,142.35,142.6,142.25,142.5,18
20100501|2010-02-02 12:30,2,142.5,142.75,142.4,142.75,5
20100501|2010-02-03 07:00,3,142.35,143.25,141.55,141.55,17
20100501|2010-02-03 07:30,3,142.2,142.2,142.2,142.2,1
20100501|2010-02-03 08:00,3,142.4,142.4,142.4,142.4,1
20100501|2010-02-03 08:30,3,142.2,142.2,142.2,142.2,2
20100501|2010-02-03 09:00,3,142.2,142.2,141.8,141.8,6
20100501|2010-02-03 10:00,3,142.2,142.55,142.2,142.55,5
20100501|2010-02-03 10:30,3,144,144,143.4,143.4,29
20100501|2010-02-03 11:00,3,143.7,143.7,143.2,143.5,14
20100501|2010-02-03 11:30,3,143.5,143.5,143.1,143.25,7
20100501|2010-02-03 12:00,3,143.25,143.3,143.15,143.25,13
20100501|2010-02-03 12:30,3,143.15,143.4,143.05,143.4,35
20100501|2010-02-04 07:00,4,143.3,143.5,142.95,143.05,32
20100501|2010-02-04 08:00,4,142.8,142.8,142.8,142.8,1
20100501|2010-02-04 08:30,4,142.05,142.05,142.05,142.05,1
20100501|2010-02-04 09:00,4,142,142.25,141.5,142.25,36
20100501|2010-02-04 09:30,4,141.45,142,141.45,141.45,10
20100501|2010-02-04 10:00,4,141.55,141.6,141.45,141.45,16
20100501|2010-02-04 10:30,4,141.6,141.6,141,141,21
20100501|2010-02-04 11:00,4,141.25,141.25,141.25,141.25,17
20100501|2010-02-04 11:30,4,141.25,141.3,140.6,140.95,14
20100501|2010-02-04 12:00,4,141.05,141.05,140.6,140.85,15
20100501|2010-02-04 12:30,4,140.5,141.05,140.5,141.05,34
20100501|2010-02-05 07:00,5,140.75,141.65,140.75,141.65,7
20100501|2010-02-05 07:30,5,142.1,142.1,142.1,142.1,2
20100501|2010-02-05 08:00,5,142.1,142.3,142.1,142.25,11
20100501|2010-02-05 08:30,5,142.2,142.2,141.75,142.15,22
20100501|2010-02-05 09:00,5,142.3,142.3,139.9,140,22
20100501|2010-02-05 09:30,5,139.85,140.15,139.85,140.15,22
20100501|2010-02-05 10:00,5,139.7,139.8,139.7,139.8,6
20100501|2010-02-05 10:30,5,139,139,139,139,35
20100501|2010-02-05 11:00,5,138.75,138.75,137.2,137.2,127
20100501|2010-02-05 11:30,5,137.2,137.6,137.2,137.25,12
20100501|2010-02-05 12:00,5,137.4,137.6,137.15,137.3,21
20100501|2010-02-05 12:30,5,137.6,137.7,137.6,137.7,4
20100501|2010-02-08 07:00,8,137.4,138.1,137.4,138.1,12
20100501|2010-02-08 08:00,8,139.4,140.75,139.4,140.5,30
20100501|2010-02-08 08:30,8,140.6,140.7,140.6,140.6,13
20100501|2010-02-08 09:00,8,139.7,140.7,139.7,139.9,23
20100501|2010-02-08 09:30,8,138.3,138.3,138,138,67
20100501|2010-02-08 10:00,8,138,138.5,137.9,138.15,9
20100501|2010-02-08 10:30,8,138.75,139.75,138.6,138.6,95
20100501|2010-02-08 11:00,8,138.55,138.55,138.55,138.55,4
20100501|2010-02-08 11:30,8,138.35,138.35,138.35,138.35,5
20100501|2010-02-08 12:00,8,138.25,138.35,137.4,137.4,84
20100501|2010-02-08 12:30,8,137.5,137.6,137.3,137.6,47
20100501|2010-02-09 07:00,9,137.05,137.05,136.8,136.8,9
20100501|2010-02-09 07:30,9,141.15,146.1,141.15,143.3,92
20100501|2010-02-09 08:00,9,143.9,143.9,141,141,38
20100501|2010-02-09 08:30,9,141.6,143,141.25,142.65,12
20100501|2010-02-09 09:00,9,141.8,142.55,140.85,141.55,10
20100501|2010-02-09 09:30,9,140.4,141.55,139.75,139.75,38
20100501|2010-02-09 10:30,9,140.8,140.8,140.8,140.8,2
20100501|2010-02-09 11:00,9,140.6,140.85,140.35,140.5,46
20100501|2010-02-09 11:30,9,140.55,141.2,140.3,140.3,41
20100501|2010-02-09 12:00,9,140.3,141,139.75,139.75,43
20100501|2010-02-09 12:30,9,141,141.25,141,141.25,13
20100501|2010-02-10 07:00,10,141.25,142.85,141.15,141.6,30
20100501|2010-02-10 07:30,10,141.05,141.05,141.05,141.05,4
20100501|2010-02-10 08:00,10,141.75,141.75,141.7,141.7,3
20100501|2010-02-10 08:30,10,142.1,142.1,142,142,3
20100501|2010-02-10 09:00,10,140.9,140.9,140.9,140.9,4
20100501|2010-02-10 09:30,10,141.15,141.15,141.15,141.15,8
20100501|2010-02-10 10:00,10,141.5,141.5,141.5,141.5,6
20100501|2010-02-10 10:30,10,141.1,141.2,140,140.85,16
20100501|2010-02-10 11:00,10,140.6,140.75,140.6,140.75,18
20100501|2010-02-10 11:30,10,140.45,140.5,140.3,140.3,20
20100501|2010-02-10 12:00,10,140,140.55,139.75,140.55,35
20100501|2010-02-10 12:30,10,140.5,140.5,139.95,140,14
20100501|2010-02-11 07:00,11,140.4,140.6,140.1,140.1,24
20100501|2010-02-11 07:30,11,140.1,140.1,138.8,138.9,10
20100501|2010-02-11 08:00,11,138.75,138.95,138.55,138.95,7
20100501|2010-02-11 08:30,11,138.6,138.6,138.45,138.45,6
20100501|2010-02-11 09:00,11,138.45,138.45,136.8,137.25,91
20100501|2010-02-11 09:30,11,137.45,137.45,136.9,136.9,33
20100501|2010-02-11 10:00,11,137.05,137.5,137.05,137.5,18
20100501|2010-02-11 10:30,11,137.25,138,137.25,137.7,35
20100501|2010-02-11 11:00,11,138,138.35,138,138.15,23
20100501|2010-02-11 11:30,11,138.35,138.35,137.85,138,15
20100501|2010-02-11 12:00,11,137.5,137.8,137.3,137.65,16
20100501|2010-02-11 12:30,11,137.75,137.75,137.15,137.15,8
20100501|2010-02-12 07:00,12,139.4,139.4,137.8,138,36
20100501|2010-02-12 07:30,12,138.6,138.6,138.6,138.6,1
20100501|2010-02-12 08:00,12,138.5,138.5,138.4,138.4,7
20100501|2010-02-12 08:30,12,138.7,138.7,138.65,138.7,6
20100501|2010-02-12 09:00,12,138.55,138.55,138.15,138.2,10
20100501|2010-02-12 09:30,12,138.25,138.25,138.25,138.25,5
20100501|2010-02-12 10:00,12,138.4,138.4,138.1,138.1,20
20100501|2010-02-12 10:30,12,138.1,138.3,138.1,138.3,8
20100501|2010-02-12 11:00,12,138.45,138.6,138.25,138.25,28
20100501|2010-02-12 11:30,12,138.5,138.65,138.5,138.65,55
20100501|2010-02-12 12:00,12,138.55,140,138.55,138.8,31
20100501|2010-02-12 12:30,12,138.6,139.2,138.6,139.2,11
20100501|2010-02-16 07:00,16,139.25,141.2,139.25,140.4,44
20100501|2010-02-16 07:30,16,140.35,140.8,139.9,140.5,14
20100501|2010-02-16 08:00,16,140.6,140.6,140.05,140.4,11
20100501|2010-02-16 08:30,16,140.6,142.25,140.6,142.25,147
20100501|2010-02-16 09:00,16,142.2,142.6,141.5,142.55,237
20100501|2010-02-16 09:30,16,142.5,142.7,142,142.5,126
20100501|2010-02-16 10:00,16,142.55,142.7,142.5,142.6,31
20100501|2010-02-16 10:30,16,142.1,142.5,142.1,142.3,15
20100501|2010-02-16 11:00,16,142.3,142.55,142.15,142.55,6
20100501|2010-02-16 11:30,16,142.55,142.55,142.1,142.1,22
20100501|2010-02-16 12:00,16,142.05,142.3,141.6,141.6,52
20100501|2010-02-16 12:30,16,142.1,142.1,142.1,142.1,4
20100501|2010-02-17 07:00,17,141.7,142.2,141.55,142,18
20100501|2010-02-17 07:30,17,142,142.1,142,142,4
20100501|2010-02-17 08:00,17,142.15,142.15,141.45,141.9,30
20100501|2010-02-17 08:30,17,141.9,142.75,141.9,142.5,67
20100501|2010-02-17 09:00,17,142.55,142.55,141.7,142.1,13
20100501|2010-02-17 09:30,17,142.05,142.1,141.85,142.05,22
20100501|2010-02-17 10:00,17,141.95,142.1,141.65,142.1,21
20100501|2010-02-17 10:30,17,141.65,142.1,141.65,142,34
20100501|2010-02-17 11:00,17,142,142.15,141.9,142.1,31
20100501|2010-02-17 11:30,17,141.9,141.9,141.9,141.9,4
20100501|2010-02-17 12:00,17,141.6,141.7,141,141.45,124
20100501|2010-02-17 12:30,17,141.45,141.5,141.35,141.45,9
20100501|2010-02-18 07:00,18,141.45,142,141.45,141.75,22
20100501|2010-02-18 07:30,18,141.75,142.35,141.55,142.35,79
20100501|2010-02-18 08:00,18,142.3,142.3,141.8,141.85,84
20100501|2010-02-18 08:30,18,141.55,141.55,140.3,140.3,46
20100501|2010-02-18 09:00,18,140.75,141.45,140.75,141.1,18
20100501|2010-02-18 09:30,18,141.15,141.25,141.1,141.25,11
20100501|2010-02-18 10:00,18,141.15,141.85,141.15,141.85,32
20100501|2010-02-18 10:30,18,141.25,141.7,141.25,141.65,3
20100501|2010-02-18 11:00,18,141.5,141.7,141.5,141.7,4
20100501|2010-02-18 11:30,18,141.55,141.7,141.4,141.4,11
20100501|2010-02-18 12:00,18,141.45,141.95,141.4,141.95,86
20100501|2010-02-18 12:30,18,142,142,140.95,140.95,45
20100501|2010-02-19 07:00,19,142,142,140.8,141.5,75
20100501|2010-02-19 07:30,19,141.55,141.65,141.55,141.65,3
20100501|2010-02-19 08:00,19,141.85,141.9,141.7,141.75,8
20100501|2010-02-19 08:30,19,141.75,141.8,141.55,141.6,11
20100501|2010-02-19 09:00,19,141.45,141.5,141,141,97
20100501|2010-02-19 09:30,19,140.9,141,138.6,139.35,212
20100501|2010-02-19 10:00,19,139.25,139.95,139.25,139.8,43
20100501|2010-02-19 10:30,19,139.85,140.4,139.5,139.55,51
20100501|2010-02-19 11:00,19,139.95,139.95,139.75,139.75,7
20100501|2010-02-19 11:30,19,139.75,139.75,139.5,139.5,6
20100501|2010-02-19 12:00,19,139.5,140,139.45,140,143
20100501|2010-02-19 12:30,19,140,140.35,139.9,140.35,92
20100501|2010-02-22 07:00,22,139.95,141.2,139.95,140.7,17
20100501|2010-02-22 07:30,22,140.6,140.8,140.6,140.8,3
20100501|2010-02-22 08:00,22,140.75,140.75,139.75,139.85,45
20100501|2010-02-22 08:30,22,140.05,140.2,140,140.05,13
20100501|2010-02-22 09:00,22,139.75,141,139.7,140.5,85
20100501|2010-02-22 09:30,22,140.9,141.35,140.7,141.35,61
20100501|2010-02-22 10:00,22,141,141.4,140.7,140.7,10
20100501|2010-02-22 10:30,22,141.35,141.55,141.25,141.55,7
20100501|2010-02-22 11:00,22,141.3,141.55,140.95,141.1,42
20100501|2010-02-22 11:30,22,141.1,141.4,140.75,140.85,17
20100501|2010-02-22 12:00,22,140.7,140.7,139.5,139.75,138
20100501|2010-02-22 12:30,22,139.85,140.25,139.7,140.1,49
20100501|2010-02-23 07:00,23,140.5,140.5,138.8,138.8,33
20100501|2010-02-23 07:30,23,139,139.2,139,139.2,14
20100501|2010-02-23 08:00,23,139.4,140,139.25,139.25,78
20100501|2010-02-23 08:30,23,139.4,139.7,139.05,139.5,87
20100501|2010-02-23 09:00,23,140,141.05,139.7,141,101
20100501|2010-02-23 09:30,23,140.35,142.7,140.35,141.45,249
20100501|2010-02-23 10:00,23,141.45,142.1,141.4,141.5,162
20100501|2010-02-23 10:30,23,141.6,142.1,141.6,141.6,55
20100501|2010-02-23 11:00,23,141.85,142,141.6,141.85,14
20100501|2010-02-23 11:30,23,141.75,142,141.55,141.85,30
20100501|2010-02-23 12:00,23,141.9,142.05,141.7,141.7,71
20100501|2010-02-23 12:30,23,141.7,142.25,141.65,142.25,76
20100501|2010-02-24 07:00,24,142.25,142.3,141.7,142.2,31
20100501|2010-02-24 07:30,24,142,143.5,142,143.45,119
20100501|2010-02-24 08:00,24,143.55,143.8,143.2,143.3,79
20100501|2010-02-24 08:30,24,143.25,143.75,143.25,143.6,64
20100501|2010-02-24 09:00,24,143.6,143.75,143.2,143.5,122
20100501|2010-02-24 09:30,24,143.6,143.6,140.75,141.25,157
20100501|2010-02-24 10:00,24,140.8,141.9,140.75,141.5,172
20100501|2010-02-24 10:30,24,141.55,141.55,141.4,141.4,29
20100501|2010-02-24 11:00,24,141.5,141.75,141.4,141.45,26
20100501|2010-02-24 11:30,24,141.6,141.6,141.35,141.35,17
20100501|2010-02-24 12:00,24,141.6,141.6,141.05,141.05,28
20100501|2010-02-24 12:30,24,141,141.15,140.2,141.15,85
20100501|2010-02-25 07:00,25,141.4,142.4,141.25,142.4,93
20100501|2010-02-25 07:30,25,142.35,142.6,141.55,141.55,140
20100501|2010-02-25 08:00,25,142,142.1,142,142.1,9
20100501|2010-02-25 08:30,25,142,142,141.8,141.8,11
20100501|2010-02-25 09:00,25,141.95,142.35,141.9,142.25,36
20100501|2010-02-25 09:30,25,142.3,142.45,142.05,142.45,39
20100501|2010-02-25 10:00,25,142.4,142.4,142.25,142.25,40
20100501|2010-02-25 10:30,25,142.3,142.45,141.6,141.75,103
20100501|2010-02-25 11:00,25,141.75,142,141.75,142,13
20100501|2010-02-25 11:30,25,142,142.25,141.85,142.25,31
20100501|2010-02-25 12:00,25,142.25,142.25,141.5,141.5,165
20100501|2010-02-25 12:30,25,141.5,141.7,141.3,141.3,104
20100501|2010-02-26 07:00,26,141.25,141.3,141.1,141.2,37
20100501|2010-02-26 07:30,26,141.5,141.9,141.35,141.85,48
20100501|2010-02-26 08:00,26,141.9,141.9,141.2,141.5,45
20100501|2010-02-26 08:30,26,141.25,141.7,141.25,141.5,19
20100501|2010-02-26 09:00,26,141.5,141.5,140.7,140.95,57
20100501|2010-02-26 09:30,26,140.8,141.4,140.7,141.4,70
20100501|2010-02-26 10:00,26,141.45,141.5,141.05,141.5,43
20100501|2010-02-26 10:30,26,141.45,141.6,141.1,141.4,27
20100501|2010-02-26 11:00,26,141.45,141.5,141.3,141.3,17
20100501|2010-02-26 11:30,26,141.3,141.65,141.3,141.55,13
20100501|2010-02-26 12:00,26,141.55,143.8,141.35,143.8,206
20100501|2010-02-26 12:30,26,143.8,143.8,142.8,143.55,216
20100501|2010-03-01 07:00,1,143.7,149.6,143.7,145.5,608
20100501|2010-03-01 07:30,1,145.7,146.4,145.7,146,167
20100501|2010-03-01 08:00,1,145.8,146.15,145.8,146.1,26
20100501|2010-03-01 08:30,1,145.85,146.25,145.85,146,110
20100501|2010-03-01 09:00,1,146.05,146.65,145.9,146.55,219
20100501|2010-03-01 09:30,1,146.6,147.7,146.6,147.2,173
20100501|2010-03-01 10:00,1,147.25,147.45,147,147.45,120
20100501|2010-03-01 10:30,1,147.5,148,147.45,148,183
20100501|2010-03-01 11:00,1,148,148.95,148,148.9,169
20100501|2010-03-01 11:30,1,148.75,149.25,147.7,148.15,279
20100501|2010-03-01 12:00,1,148.15,148.8,147.45,147.7,350
20100501|2010-03-01 12:30,1,147.7,148.15,147.5,148,120
20100501|2010-03-02 07:00,2,148.5,149,148.5,148.65,64
20100501|2010-03-02 07:30,2,148.75,148.95,148.65,148.8,43
20100501|2010-03-02 08:00,2,148.8,149,147.5,147.5,121
20100501|2010-03-02 08:30,2,147.6,148.25,147.55,147.75,70
20100501|2010-03-02 09:00,2,147.95,148.95,147.95,148.5,235
20100501|2010-03-02 09:30,2,148.45,148.5,147.95,148.4,32
20100501|2010-03-02 10:00,2,148.4,148.5,148.2,148.25,36
20100501|2010-03-02 10:30,2,148.25,148.25,148.15,148.25,21
20100501|2010-03-02 11:00,2,148.25,148.25,147.95,148,33
20100501|2010-03-02 11:30,2,148.2,148.45,148.2,148.25,25
20100501|2010-03-02 12:00,2,148,149,148,148.85,64
20100501|2010-03-02 12:30,2,148.55,149,148.35,149,29
20100501|2010-03-03 07:00,3,148.9,150.7,148.75,150.6,252
20100501|2010-03-03 07:30,3,150.5,150.7,149.65,149.95,88
20100501|2010-03-03 08:00,3,150,150,149.1,149.5,34
20100501|2010-03-03 08:30,3,149.3,149.3,148.1,148.6,78
20100501|2010-03-03 09:00,3,148.7,149.1,148.25,148.4,51
20100501|2010-03-03 09:30,3,148.35,148.9,148.35,148.9,48
20100501|2010-03-03 10:00,3,148.85,148.9,148.6,148.75,38
20100501|2010-03-03 10:30,3,148.55,148.75,148.5,148.75,46
20100501|2010-03-03 11:00,3,148.8,148.8,148.6,148.6,34
20100501|2010-03-03 11:30,3,148.55,148.75,148.55,148.65,23
20100501|2010-03-03 12:00,3,148.75,148.75,148.3,148.4,71
20100501|2010-03-03 12:30,3,148.45,148.45,148.15,148.2,48
20100501|2010-03-04 07:00,4,148.5,149.5,148.5,148.5,87
20100501|2010-03-04 07:30,4,148.55,148.55,148.55,148.55,1
20100501|2010-03-04 08:00,4,148.5,148.8,148.3,148.3,36
20100501|2010-03-04 08:30,4,148.3,148.85,148.3,148.3,18
20100501|2010-03-04 09:00,4,148.5,150.1,148.5,149.95,194
20100501|2010-03-04 09:30,4,149.9,150,149.4,149.95,94
20100501|2010-03-04 10:00,4,149.8,150,149.75,149.75,67
20100501|2010-03-04 10:30,4,149.6,149.95,149.6,149.6,22
20100501|2010-03-04 11:00,4,149.75,150,149.55,149.95,41
20100501|2010-03-04 11:30,4,149.95,150,148.6,149.3,111
20100501|2010-03-04 12:00,4,149.35,149.55,149,149.1,34
20100501|2010-03-04 12:30,4,149.1,149.7,149.1,149.5,40
20100501|2010-03-05 07:00,5,149.85,149.85,148.85,148.85,28
20100501|2010-03-05 07:30,5,149.15,149.15,149.1,149.1,2
20100501|2010-03-05 08:00,5,149,149.5,149,149.5,15
20100501|2010-03-05 08:30,5,149.45,149.7,149.45,149.45,9
20100501|2010-03-05 09:00,5,149.35,149.45,149,149.2,35
20100501|2010-03-05 09:30,5,149.15,149.45,148.85,149,43
20100501|2010-03-05 10:00,5,149.05,149.5,149.05,149.45,35
20100501|2010-03-05 10:30,5,149.45,149.45,149.3,149.3,12
20100501|2010-03-05 11:00,5,149.3,149.5,149.15,149.5,41
20100501|2010-03-05 11:30,5,149.5,149.65,149.45,149.65,49
20100501|2010-03-05 12:00,5,149.7,149.75,149.65,149.75,66
20100501|2010-03-05 12:30,5,149.65,149.8,149.65,149.75,35
20100501|2010-03-08 07:00,8,149.85,153,149.85,151.4,338
20100501|2010-03-08 07:30,8,151.4,151.5,150.8,150.9,36
20100501|2010-03-08 08:00,8,151,151,151,151,5
20100501|2010-03-08 08:30,8,150.95,151,150.75,150.95,43
20100501|2010-03-08 09:00,8,150.9,151.05,145.2,149.3,456
20100501|2010-03-08 09:30,8,149.5,149.55,148.3,148.9,84
20100501|2010-03-08 10:00,8,148.95,149.5,148.8,149.35,62
20100501|2010-03-08 10:30,8,149.4,149.65,149.3,149.3,53
20100501|2010-03-08 11:00,8,149.35,149.75,149.3,149.75,26
20100501|2010-03-08 11:30,8,149.75,149.75,149,149,66
20100501|2010-03-08 12:00,8,149.25,149.4,148.95,149.1,52
20100501|2010-03-08 12:30,8,149.15,149.45,149.1,149.2,23
20100501|2010-03-09 07:00,9,149,149,146.85,146.85,76
20100501|2010-03-09 07:30,9,146.75,146.75,146.25,146.45,241
20100501|2010-03-09 08:00,9,146.25,146.95,146.2,146.6,50
20100501|2010-03-09 08:30,9,146.75,146.85,146.55,146.85,29
20100501|2010-03-09 09:00,9,146.85,147.55,146.85,147.2,40
20100501|2010-03-09 09:30,9,147.2,147.35,146.9,147.35,10
20100501|2010-03-09 10:00,9,147.25,147.25,146.9,146.9,39
20100501|2010-03-09 10:30,9,146.9,147.4,146.55,147.4,40
20100501|2010-03-09 11:00,9,147.05,147.5,146.7,146.85,36
20100501|2010-03-09 11:30,9,146.6,146.9,146.5,146.9,81
20100501|2010-03-09 12:00,9,147,147.35,147,147.1,47
20100501|2010-03-09 12:30,9,147.2,147.3,146.75,146.75,37
20100501|2010-03-10 07:00,10,147,147,146.2,147,72
20100501|2010-03-10 07:30,10,147,147,145.35,146.25,86
20100501|2010-03-10 08:00,10,146.3,146.95,146.15,146.15,83
20100501|2010-03-10 08:30,10,146.25,146.45,146.15,146.15,23
20100501|2010-03-10 09:00,10,146.4,146.8,146.25,146.25,125
20100501|2010-03-10 09:30,10,146.2,146.5,146.1,146.3,61
20100501|2010-03-10 10:00,10,146.3,146.35,146.1,146.15,35
20100501|2010-03-10 10:30,10,146.15,146.3,146.1,146.25,72
20100501|2010-03-10 11:00,10,146.25,146.55,146.25,146.25,31
20100501|2010-03-10 11:30,10,146.35,147.15,146.35,146.95,118
20100501|2010-03-10 12:00,10,146.5,147.15,146.5,147.15,64
20100501|2010-03-10 12:30,10,146.9,147.15,146.7,146.75,58
20100501|2010-03-11 07:00,11,147.45,148.1,147.2,148,45
20100501|2010-03-11 07:30,11,148,148,147.75,147.75,5
20100501|2010-03-11 08:00,11,148,148.8,148,148.8,65
20100501|2010-03-11 08:30,11,148.3,148.7,148.1,148.1,25
20100501|2010-03-11 09:00,11,148.25,149.5,148.25,149.05,270
20100501|2010-03-11 09:30,11,149,149,148.6,148.7,29
20100501|2010-03-11 10:00,11,149,149.1,148.65,149.1,21
20100501|2010-03-11 10:30,11,149.1,149.15,148.95,149.15,23
20100501|2010-03-11 11:00,11,149.05,149.15,148.75,149,32
20100501|2010-03-11 11:30,11,148.95,149.6,148.95,149.6,132
20100501|2010-03-11 12:00,11,149.6,149.95,149.2,149.9,95
20100501|2010-03-11 12:30,11,149.9,150.95,149.4,150.95,86
20100501|2010-03-12 07:00,12,150.1,152.55,150.05,150.5,105
20100501|2010-03-12 07:30,12,151.3,151.65,150.6,151.45,23
20100501|2010-03-12 08:30,12,151.65,151.65,151.05,151.6,14
20100501|2010-03-12 09:00,12,151.3,151.8,151.3,151.5,22
20100501|2010-03-12 09:30,12,151.25,152.35,151.25,152.2,53
20100501|2010-03-12 10:00,12,152,152,151.9,151.9,21
20100501|2010-03-12 10:30,12,151.95,152,151.9,151.9,8
20100501|2010-03-12 11:00,12,151.75,152,151.6,152,26
20100501|2010-03-12 11:30,12,151.95,152.4,151.95,152,99
20100501|2010-03-12 12:00,12,152,152,151.4,151.85,126
20100501|2010-03-12 12:30,12,151.65,152,151.65,151.9,63
20100501|2010-03-15 06:00,15,151.75,151.75,150.5,150.6,136
20100501|2010-03-15 06:30,15,150.6,150.6,150.4,150.5,26
20100501|2010-03-15 07:00,15,150.6,150.6,149.75,149.75,79
20100501|2010-03-15 07:30,15,149.8,149.8,149.2,149.75,54
20100501|2010-03-15 08:00,15,149.75,149.75,148,148.35,223
20100501|2010-03-15 08:30,15,148.3,148.3,147.8,148,59
20100501|2010-03-15 09:00,15,148,148.75,147.65,148.55,136
20100501|2010-03-15 09:30,15,148.8,148.9,148.6,148.9,116
20100501|2010-03-15 10:00,15,148.9,149.2,148.75,149.2,27
20100501|2010-03-15 10:30,15,149.65,151.95,149.65,151.7,227
20100501|2010-03-15 11:00,15,151.65,151.75,151.35,151.75,72
20100501|2010-03-15 11:30,15,151.7,151.8,150.6,150.7,127
20100501|2010-03-16 06:00,16,151.3,151.3,150,150.1,58
20100501|2010-03-16 06:30,16,150.1,150.1,149.75,149.8,24
20100501|2010-03-16 07:00,16,150.2,150.75,149.8,150.4,19
20100501|2010-03-16 07:30,16,150.4,150.4,150.1,150.1,7
20100501|2010-03-16 08:00,16,150.1,150.4,149.85,150,38
20100501|2010-03-16 08:30,16,149.95,150.6,149.85,150.55,22
20100501|2010-03-16 09:00,16,150.55,150.65,150.35,150.65,65
20100501|2010-03-16 09:30,16,150.65,150.65,150.5,150.5,36
20100501|2010-03-16 10:00,16,150.5,150.5,150.45,150.5,34
20100501|2010-03-16 10:30,16,150.5,150.5,150.25,150.3,36
20100501|2010-03-16 11:00,16,150.4,150.5,150.25,150.4,19
20100501|2010-03-16 11:30,16,150.35,150.4,149.95,150.25,49
20100501|2010-03-17 06:00,17,150.25,150.25,149.75,150.1,76
20100501|2010-03-17 06:30,17,150,150.05,149.25,149.25,18
20100501|2010-03-17 07:00,17,149.5,149.5,149.3,149.3,3
20100501|2010-03-17 07:30,17,149.3,149.3,149.3,149.3,1
20100501|2010-03-17 08:00,17,150,150.05,149.75,149.9,59
20100501|2010-03-17 08:30,17,149.8,149.8,148.1,149.2,245
20100501|2010-03-17 09:00,17,149.2,149.6,148.65,148.65,74
20100501|2010-03-17 09:30,17,148.65,148.65,147.8,147.8,69
20100501|2010-03-17 10:00,17,147.95,148,147.3,147.55,78
20100501|2010-03-17 10:30,17,147.5,148.05,147.5,148.05,8
20100501|2010-03-17 11:00,17,148.25,148.55,148,148.5,38
20100501|2010-03-17 11:30,17,148.4,148.4,147.3,147.4,155
20100501|2010-03-18 06:00,18,147.25,148.25,146.9,148,96
20100501|2010-03-18 06:30,18,148,148,147.3,147.55,33
20100501|2010-03-18 07:00,18,147.3,147.5,146.5,146.65,148
20100501|2010-03-18 07:30,18,146.7,146.8,146.25,146.75,105
20100501|2010-03-18 08:00,18,146.75,146.75,141.9,143.55,799
20100501|2010-03-18 08:30,18,143.8,144.2,142.6,142.7,263
20100501|2010-03-18 09:00,18,142.6,143,142.25,142.95,170
20100501|2010-03-18 09:30,18,143,143.45,142.65,143.05,104
20100501|2010-03-18 10:00,18,143.05,143.85,143.05,143.25,86
20100501|2010-03-18 10:30,18,143.25,143.35,143.05,143.35,83
20100501|2010-03-18 11:00,18,143.35,144.15,143.15,144.15,88
20100501|2010-03-18 11:30,18,143.75,144.6,143.55,144.5,78
20100501|2010-03-19 06:00,19,144,144.1,143.35,143.85,76
20100501|2010-03-19 06:30,19,144.45,144.5,144.1,144.1,6
20100501|2010-03-19 07:00,19,144.1,145,144.1,145,42
20100501|2010-03-19 07:30,19,145,145.55,143.75,143.95,66
20100501|2010-03-19 08:00,19,143.75,143.75,143.35,143.35,86
20100501|2010-03-19 08:30,19,143.6,146.7,143.35,145.4,188
20100501|2010-03-19 09:00,19,145.2,146.5,144.85,145.75,63
20100501|2010-03-19 09:30,19,145.85,146.15,145.85,146.15,43
20100501|2010-03-19 10:00,19,146.15,146.15,144.65,145.2,88
20100501|2010-03-19 10:30,19,145.25,145.5,145.2,145.5,5
20100501|2010-03-19 11:00,19,145.2,145.9,145.2,145.9,119
20100501|2010-03-19 11:30,19,145.75,146.2,145.6,146.2,42
20100501|2010-03-22 06:00,22,146,146,144,144.7,85
20100501|2010-03-22 06:30,22,144.4,144.6,144.4,144.6,2
20100501|2010-03-22 07:00,22,145.2,145.2,145.2,145.2,1
20100501|2010-03-22 07:30,22,144.9,144.9,144.75,144.8,6
20100501|2010-03-22 08:00,22,145.25,145.25,143.05,144.5,165
20100501|2010-03-22 08:30,22,144.5,144.6,143.35,144.6,43
20100501|2010-03-22 09:00,22,144.7,144.7,144.4,144.4,20
20100501|2010-03-22 09:30,22,144.3,144.6,144.3,144.6,5
20100501|2010-03-22 10:00,22,144.65,144.7,144.6,144.7,47
20100501|2010-03-22 10:30,22,144.7,145.65,144.65,145,101
20100501|2010-03-22 11:00,22,144.8,145.1,144.3,144.45,57
20100501|2010-03-22 11:30,22,144.6,144.6,144.3,144.35,22
20100501|2010-03-23 06:00,23,144.8,144.95,143.95,143.95,29
20100501|2010-03-23 06:30,23,144,144,144,144,1
20100501|2010-03-23 07:00,23,144,144.4,144,144.4,17
20100501|2010-03-23 07:30,23,144.5,145.25,144.5,145,30
20100501|2010-03-23 08:00,23,145,145.1,144.95,145,64
20100501|2010-03-23 08:30,23,145,145.1,144.4,145,18
20100501|2010-03-23 09:00,23,144.5,144.5,143.05,143.05,170
20100501|2010-03-23 09:30,23,143.05,143.85,142.45,142.65,216
20100501|2010-03-23 10:00,23,142.85,142.9,142.5,142.9,51
20100501|2010-03-23 10:30,23,142.75,142.75,141.9,141.9,189
20100501|2010-03-23 11:00,23,141.95,142.9,141.55,142.4,225
20100501|2010-03-23 11:30,23,142.25,142.85,142.25,142.7,47
20100501|2010-03-24 06:00,24,142.5,143.1,141.5,141.55,96
20100501|2010-03-24 06:30,24,142.35,142.35,141.7,142,18
20100501|2010-03-24 07:00,24,141.9,142.2,141.75,142.2,54
20100501|2010-03-24 07:30,24,142.1,142.4,142.1,142.1,37
20100501|2010-03-24 08:00,24,142.1,142.3,141,141.05,199
20100501|2010-03-24 08:30,24,141.05,141.55,138.4,138.85,611
20100501|2010-03-24 09:00,24,139,142.45,138.85,142.15,418
20100501|2010-03-24 09:30,24,142.05,142.05,141.4,141.4,42
20100501|2010-03-24 10:00,24,141.15,141.15,140.55,140.6,30
20100501|2010-03-24 10:30,24,140.6,141.5,140.6,141.5,37
20100501|2010-03-24 11:00,24,141.5,142.3,141.4,142.2,96
20100501|2010-03-24 11:30,24,141.9,142.2,141.4,141.7,40
20100501|2010-03-25 06:00,25,142.1,142.35,141.6,141.85,68
20100501|2010-03-25 06:30,25,141.6,142.1,141.6,142.1,32
20100501|2010-03-25 07:00,25,142.1,142.1,141.8,141.8,14
20100501|2010-03-25 07:30,25,141.95,142.1,141.75,142.1,26
20100501|2010-03-25 08:00,25,141.9,141.9,141.35,141.8,36
20100501|2010-03-25 08:30,25,141.8,141.8,140.7,141.05,103
20100501|2010-03-25 09:00,25,140.8,142.6,140.8,142.6,121
20100501|2010-03-25 09:30,25,142.55,142.65,141.7,142.05,31
20100501|2010-03-25 10:00,25,141.7,141.75,141.15,141.15,29
20100501|2010-03-25 10:30,25,141.05,141.25,140.85,141.15,25
20100501|2010-03-25 11:00,25,141,141.55,140.8,141.4,71
20100501|2010-03-25 11:30,25,141.4,141.4,141.1,141.4,20
20100501|2010-03-26 06:00,26,141.4,141.4,140.35,140.45,72
20100501|2010-03-26 06:30,26,140.3,140.6,140.15,140.3,27
20100501|2010-03-26 07:00,26,140.45,140.65,140.45,140.65,11
20100501|2010-03-26 07:30,26,140.3,140.55,140.3,140.55,9
20100501|2010-03-26 08:00,26,140.55,140.55,138.5,138.85,345
20100501|2010-03-26 08:30,26,138.7,139.2,137.65,138.65,414
20100501|2010-03-26 09:00,26,138.4,138.7,137.15,137.65,205
20100501|2010-03-26 09:30,26,137.8,137.8,137.2,137.45,112
20100501|2010-03-26 10:00,26,137.25,137.4,137.15,137.2,139
20100501|2010-03-26 10:30,26,137.15,137.2,136.6,136.6,372
20100501|2010-03-26 11:00,26,136.6,136.75,136.15,136.15,255
20100501|2010-03-26 11:30,26,136.15,136.25,135.75,136.05,283
20100501|2010-03-29 06:00,29,136,138,135.5,137.55,108
20100501|2010-03-29 06:30,29,137.5,137.95,137.05,137.05,43
20100501|2010-03-29 07:00,29,137,137,136.05,136.1,71
20100501|2010-03-29 07:30,29,136.35,136.6,135.5,135.5,66
20100501|2010-03-29 08:00,29,135.7,136.1,134.55,134.55,380
20100501|2010-03-29 08:30,29,134.55,135,134.3,134.65,237
20100501|2010-03-29 09:00,29,134.7,135.75,134.65,135,83
20100501|2010-03-29 09:30,29,135,135.25,134.75,135.05,81
20100501|2010-03-29 10:00,29,134.9,135.05,134.85,134.9,48
20100501|2010-03-29 10:30,29,134.9,135.4,134.9,135.4,69
20100501|2010-03-29 11:00,29,135.45,135.45,134.9,135.05,103
20100501|2010-03-29 11:30,29,135.05,135.3,135,135.3,82
20100501|2010-03-30 06:00,30,135.5,136.5,135.35,135.35,50
20100501|2010-03-30 06:30,30,135.35,135.35,135.3,135.35,15
20100501|2010-03-30 07:00,30,135.5,136,135.5,136,21
20100501|2010-03-30 07:30,30,135.65,136,135.65,135.7,14
20100501|2010-03-30 08:00,30,135.9,135.9,135.65,135.65,17
20100501|2010-03-30 08:30,30,135.8,135.8,134.85,135.2,270
20100501|2010-03-30 09:00,30,135.05,135.3,134.85,135.3,81
20100501|2010-03-30 09:30,30,135.5,135.5,135.25,135.3,21
20100501|2010-03-30 10:00,30,135.3,135.45,135.25,135.4,25
20100501|2010-03-30 10:30,30,135.35,136.95,135.35,136.05,122
20100501|2010-03-30 11:00,30,135.75,136,135.3,135.35,149
20100501|2010-03-30 11:30,30,135.45,135.95,135.45,135.95,28
20100501|2010-03-31 06:00,31,135.75,135.75,135.15,135.15,47
20100501|2010-03-31 06:30,31,135.15,135.55,135.15,135.5,75
20100501|2010-03-31 07:00,31,135.25,135.8,135.15,135.15,21
20100501|2010-03-31 07:30,31,135.4,135.4,135.15,135.4,21
20100501|2010-03-31 08:00,31,135.15,135.5,135.05,135.45,154
20100501|2010-03-31 08:30,31,135.45,135.45,135.1,135.15,38
20100501|2010-03-31 09:00,31,135.2,135.4,135.1,135.4,30
20100501|2010-03-31 09:30,31,135.4,135.4,135.1,135.1,29
20100501|2010-03-31 10:00,31,135.1,135.4,135.1,135.15,33
20100501|2010-03-31 10:30,31,135.15,135.15,135.1,135.1,35
20100501|2010-03-31 11:00,31,135.1,135.5,134.85,134.9,173
20100501|2010-03-31 11:30,31,135.35,135.5,135.05,135.05,30
20100501|2010-04-01 06:00,1,135.3,135.8,135.05,135.6,72
20100501|2010-04-01 06:30,1,135.6,135.75,135.35,135.5,81
20100501|2010-04-01 07:00,1,135.4,135.75,135.4,135.75,104
20100501|2010-04-01 07:30,1,135.5,135.75,135.3,135.3,108
20100501|2010-04-01 08:00,1,135.55,135.75,134.75,134.8,202
20100501|2010-04-01 08:30,1,134.8,135.45,134.55,135,127
20100501|2010-04-01 09:00,1,134.85,135.15,134.85,135,15
20100501|2010-04-01 09:30,1,135.2,135.2,135,135,99
20100501|2010-04-01 10:00,1,135.15,135.35,134.95,135.35,102
20100501|2010-04-01 10:30,1,135.4,135.5,134.95,135.3,44
20100501|2010-04-01 11:00,1,135.4,135.5,135.1,135.2,116
20100501|2010-04-01 11:30,1,135.3,135.45,135.3,135.45,23
20100501|2010-04-05 06:00,5,135.45,135.45,135,135.15,79
20100501|2010-04-05 06:30,5,135.35,135.5,135.1,135.5,57
20100501|2010-04-05 07:00,5,135.45,135.5,135.1,135.45,116
20100501|2010-04-05 07:30,5,135.4,136.2,135.3,136.05,138
20100501|2010-04-05 08:00,5,136.05,136.5,135.3,135.5,311
20100501|2010-04-05 08:30,5,135.45,136.6,135.45,135.6,104
20100501|2010-04-05 09:00,5,135.75,136.45,135.6,135.7,48
20100501|2010-04-05 09:30,5,135.9,136.1,135.55,135.85,25
20100501|2010-04-05 10:00,5,135.65,136,135.55,135.7,23
20100501|2010-04-05 10:30,5,135.6,135.7,135.6,135.7,16
20100501|2010-04-05 11:00,5,135.55,135.8,135.55,135.65,71
20100501|2010-04-05 11:30,5,135.65,136.35,135.65,136.35,51
20100501|2010-04-06 07:00,6,135.8,136.55,135.8,136.4,27
20100501|2010-04-06 07:30,6,136.35,136.45,136.35,136.45,10
20100501|2010-04-06 08:00,6,136.25,136.3,135.9,135.95,31
20100501|2010-04-06 08:30,6,136,136.25,135.9,136.25,54
20100501|2010-04-06 09:00,6,136.25,136.25,136,136,22
20100501|2010-04-06 09:30,6,136,136.3,135.85,136.25,57
20100501|2010-04-06 10:00,6,136.25,136.25,136.05,136.1,14
20100501|2010-04-06 10:30,6,136.1,136.1,135.95,136,42
20100501|2010-04-06 11:00,6,136,136,135.4,135.4,241
20100501|2010-04-06 11:30,6,135.5,135.55,128.6,131.65,1539
20100501|2010-04-06 12:00,6,131.65,133.7,131.5,133.3,407
20100501|2010-04-06 12:30,6,133.45,133.65,133.3,133.6,79
20100501|2010-04-07 07:00,7,133.25,133.3,131.9,132,191
20100501|2010-04-07 07:30,7,132,132.2,131.75,131.75,84
20100501|2010-04-07 08:00,7,131.75,132.3,131.75,131.9,36
20100501|2010-04-07 08:30,7,131.85,132,131.65,131.7,48
20100501|2010-04-07 09:00,7,131.7,132,130.95,131.25,394
20100501|2010-04-07 09:30,7,131.2,131.2,130.35,130.4,258
20100501|2010-04-07 10:00,7,130.5,130.65,130.3,130.5,183
20100501|2010-04-07 10:30,7,130.5,130.75,130.35,130.6,253
20100501|2010-04-07 11:00,7,130.5,130.5,130.45,130.45,17
20100501|2010-04-07 11:30,7,130.5,130.5,129.75,129.75,230
20100501|2010-04-07 12:00,7,129.6,130.7,129.5,130.15,306
20100501|2010-04-07 12:30,7,130.25,130.6,129.95,130.6,78
20100501|2010-04-08 07:00,8,129.95,130.5,129.7,130.1,105
20100501|2010-04-08 07:30,8,130.3,131.7,130.3,130.85,112
20100501|2010-04-08 08:00,8,131,131.1,130.5,130.5,75
20100501|2010-04-08 08:30,8,130.55,130.6,130.55,130.6,11
20100501|2010-04-08 09:00,8,130.55,130.55,129.7,129.8,233
20100501|2010-04-08 09:30,8,129.8,129.95,129.25,129.25,204
20100501|2010-04-08 10:00,8,129.25,129.3,128.5,128.6,279
20100501|2010-04-08 10:30,8,128.5,128.75,128.1,128.2,146
20100501|2010-04-08 11:00,8,128.25,128.4,127.6,128,251
20100501|2010-04-08 11:30,8,127.75,127.75,127.1,127.25,133
20100501|2010-04-08 12:00,8,127,127.4,126.3,126.3,176
20100501|2010-04-08 12:30,8,126.3,127.45,126.05,127,108
20100501|2010-04-09 07:00,9,127.5,127.85,126.75,127.45,94
20100501|2010-04-09 07:30,9,127.45,128,126.7,126.7,287
20100501|2010-04-09 08:00,9,127.2,128,126.8,127.9,27
20100501|2010-04-09 08:30,9,127.95,128.8,127.95,128.5,31
20100501|2010-04-09 09:00,9,128.1,128.25,127.6,128.2,126
20100501|2010-04-09 09:30,9,128.15,128.25,127.85,128,73
20100501|2010-04-09 10:00,9,128,128,127.75,127.85,28
20100501|2010-04-09 10:30,9,127.65,127.75,127.6,127.75,34
20100501|2010-04-09 11:00,9,127.75,128,127.6,127.6,31
20100501|2010-04-09 11:30,9,127.6,128,127.6,128,26
20100501|2010-04-09 12:00,9,127.9,130,127.9,129.85,270
20100501|2010-04-09 12:30,9,129.9,129.9,129.45,129.9,56
20100501|2010-04-12 07:00,12,131,131,129.05,129.2,82
20100501|2010-04-12 07:30,12,129.9,130,129.55,129.55,11
20100501|2010-04-12 08:00,12,129.8,129.9,129.8,129.9,12
20100501|2010-04-12 08:30,12,129.95,130.2,129.55,130.05,77
20100501|2010-04-12 09:00,12,129.85,130,129.6,129.95,56
20100501|2010-04-12 09:30,12,129.9,129.95,129.7,129.75,57
20100501|2010-04-12 10:00,12,129.95,129.95,129.75,129.75,17
20100501|2010-04-12 10:30,12,129.9,129.95,129.65,129.95,23
20100501|2010-04-12 11:00,12,129.7,130.1,129.6,129.9,95
20100501|2010-04-12 11:30,12,129.85,130,129.7,129.8,61
20100501|2010-04-12 12:00,12,129.8,130.5,129.8,130.45,112
20100501|2010-04-12 12:30,12,130.35,130.35,129.65,129.95,65
20100501|2010-04-13 07:00,13,130.5,133.05,130.4,133.05,363
20100501|2010-04-13 07:30,13,132.5,133.05,132.5,133.05,64
20100501|2010-04-13 08:00,13,132.95,133.05,132,132,138
20100501|2010-04-13 08:30,13,132,132.5,132,132.2,22
20100501|2010-04-13 09:00,13,132,132.45,131.05,131.95,162
20100501|2010-04-13 09:30,13,131.9,131.95,131,131.25,109
20100501|2010-04-13 10:00,13,131.4,131.4,131.1,131.15,25
20100501|2010-04-13 10:30,13,131.15,131.35,131.05,131.35,50
20100501|2010-04-13 11:00,13,131.4,131.4,131.3,131.3,3
20100501|2010-04-13 11:30,13,131.1,131.1,129.9,131.05,115
20100501|2010-04-13 12:00,13,130.65,130.95,129.9,130.55,88
20100501|2010-04-13 12:30,13,130.6,130.95,130.25,130.35,20
20100501|2010-04-14 07:00,14,130.9,132.2,130.75,131.75,72
20100501|2010-04-14 07:30,14,131.85,132.25,131.05,131.05,11
20100501|2010-04-14 08:00,14,131,131.75,130.85,131.3,7
20100501|2010-04-14 08:30,14,131,131,130.8,130.85,21
20100501|2010-04-14 09:00,14,130.9,131.05,130.85,131.05,49
20100501|2010-04-14 09:30,14,131,131.35,130.9,130.9,48
20100501|2010-04-14 10:00,14,130.95,131.1,130.9,131,105
20100501|2010-04-14 10:30,14,131,131.2,131,131.05,67
20100501|2010-04-14 11:00,14,131,131.2,131,131,35
20100501|2010-04-14 11:30,14,131,131,131,131,2
20100501|2010-04-14 12:00,14,131,131,130.85,130.9,103
20100501|2010-04-14 12:30,14,130.9,131,130.85,131,40
20100501|2010-04-15 07:00,15,130.75,130.8,130.65,130.8,5
20100501|2010-04-15 07:30,15,130.7,130.7,130.65,130.7,11
20100501|2010-04-15 08:00,15,130.85,131.6,130.55,130.8,37
20100501|2010-04-15 08:30,15,130.8,130.8,130.6,130.6,19
20100501|2010-04-15 09:00,15,130.55,130.75,130.45,130.45,23
20100501|2010-04-15 09:30,15,130.5,130.95,130.5,130.7,51
20100501|2010-04-15 10:00,15,130.85,130.85,130.45,130.75,13
20100501|2010-04-15 10:30,15,130.7,130.9,130.6,130.9,16
20100501|2010-04-15 11:00,15,130.65,130.75,130.45,130.75,15
20100501|2010-04-15 11:30,15,130.7,130.9,130.7,130.9,5
20100501|2010-04-15 12:00,15,131,131.55,130.7,131,128
20100501|2010-04-15 12:30,15,131.1,131.1,130.65,130.65,13
20100501|2010-04-16 07:00,16,130.8,131.6,130.75,131.55,64
20100501|2010-04-16 07:30,16,131.5,131.5,131.05,131.2,6
20100501|2010-04-16 08:00,16,131.25,131.45,130.8,131,11
20100501|2010-04-16 08:30,16,131,131.8,131,131.8,29
20100501|2010-04-16 09:00,16,131.7,131.8,131.5,131.8,48
20100501|2010-04-16 09:30,16,131.85,131.85,130.4,130.85,213
20100501|2010-04-16 10:00,16,130.85,131,130.4,130.45,38
20100501|2010-04-16 10:30,16,130.5,130.75,130.5,130.5,18
20100501|2010-04-16 11:00,16,130.45,130.5,130.4,130.5,48
20100501|2010-04-16 11:30,16,130.5,130.7,130.5,130.7,8
20100501|2010-04-16 12:00,16,130.8,130.8,129.75,130.3,99
20100501|2010-04-16 12:30,16,130.25,131.25,129.9,130.6,125
20100501|2010-04-19 07:00,19,130.6,132.35,130.3,131.5,73
20100501|2010-04-19 07:30,19,131.2,131.85,131.2,131.85,10
20100501|2010-04-19 08:00,19,131.85,131.95,131.2,131.95,13
20100501|2010-04-19 08:30,19,131.7,132,131.65,132,8
20100501|2010-04-19 09:00,19,131.5,132.15,130.55,130.55,150
20100501|2010-04-19 09:30,19,130.5,131.1,130.5,131.05,12
20100501|2010-04-19 10:00,19,131.05,131.35,131,131.35,39
20100501|2010-04-19 10:30,19,131.2,131.25,131.2,131.25,10
20100501|2010-04-19 11:00,19,131.15,131.15,131.15,131.15,1
20100501|2010-04-19 11:30,19,131.25,131.45,131.05,131.3,33
20100501|2010-04-19 12:00,19,131.1,133.7,131.1,133.2,110
20100501|2010-04-19 12:30,19,132.65,133.05,132.6,132.8,48
20100501|2010-04-20 07:00,20,132.8,133.6,132.55,133.5,41
20100501|2010-04-20 07:30,20,133.5,133.5,133.5,133.5,3
20100501|2010-04-20 08:30,20,133.6,135.9,133.6,135.9,259
20100501|2010-04-20 09:00,20,135.6,135.6,134,135.1,155
20100501|2010-04-20 09:30,20,135.1,135.5,134.9,134.9,28
20100501|2010-04-20 10:00,20,135.3,137.2,134.95,137.1,299
20100501|2010-04-20 10:30,20,137.2,137.65,136.5,137.65,184
20100501|2010-04-20 11:00,20,137,137.6,137,137.5,95
20100501|2010-04-20 11:30,20,137.4,137.65,137,137.1,51
20100501|2010-04-20 12:00,20,137.1,137.45,137.1,137.2,36
20100501|2010-04-20 12:30,20,137,137.5,136.05,136.7,43
20100501|2010-04-21 07:00,21,136.95,136.95,136.95,136.95,9
20100501|2010-04-21 07:30,21,137.2,137.2,136.95,136.95,51
20100501|2010-04-21 08:00,21,136.95,137.55,136.95,137,50
20100501|2010-04-21 09:00,21,137.1,137.1,136.5,136.6,124
20100501|2010-04-21 09:30,21,136.55,137.35,136.55,137.15,96
20100501|2010-04-21 10:00,21,137,137.5,137,137.5,85
20100501|2010-04-21 10:30,21,137.45,137.45,137.15,137.15,22
20100501|2010-04-21 11:00,21,137.2,137.4,136.95,137.25,14
20100501|2010-04-21 11:30,21,137.15,137.25,137.05,137.25,8
20100501|2010-04-21 12:00,21,137.35,137.6,137.1,137.6,10
20100501|2010-04-21 12:30,21,137.5,137.5,137,137,12
20100501|2010-04-22 07:00,22,137.5,137.5,136.9,137.5,5
20100501|2010-04-22 07:30,22,137,137,136.75,136.75,21
20100501|2010-04-22 08:00,22,136.8,137,135.45,135.45,46
20100501|2010-04-22 08:30,22,135.55,135.7,135.4,135.4,53
20100501|2010-04-22 09:00,22,135.4,136.25,135.4,136,32
20100501|2010-04-22 09:30,22,136.2,136.25,135.6,135.9,39
20100501|2010-04-22 10:00,22,135.45,135.5,135.4,135.4,27
20100501|2010-04-22 10:30,22,135.45,135.5,135.45,135.5,8
20100501|2010-04-22 11:00,22,135.25,135.25,135.25,135.25,1
20100501|2010-04-22 11:30,22,135.3,135.4,135.2,135.2,37
20100501|2010-04-22 12:00,22,135.15,135.25,131.45,132.3,277
20100501|2010-04-22 12:30,22,133.9,135.75,133,135.75,50
20100501|2010-04-23 07:00,23,134,135.9,134,135.45,21
20100501|2010-04-23 08:00,23,133.7,133.7,133.7,133.7,1
20100501|2010-04-23 08:30,23,134,134,133.65,133.65,5
20100501|2010-04-23 09:00,23,134.25,134.35,134.05,134.05,4
20100501|2010-04-23 09:30,23,133.85,133.85,133.15,133.3,17
20100501|2010-04-23 10:00,23,133.4,133.4,133.15,133.25,18
20100501|2010-04-23 10:30,23,133.25,133.25,132.2,132.2,37
20100501|2010-04-23 11:00,23,131.75,132.2,130.35,132.2,122
20100501|2010-04-23 11:30,23,131.9,132.2,131.9,132.2,13
20100501|2010-04-23 12:00,23,132.8,134.5,132.6,134.5,36
20100501|2010-04-23 12:30,23,134.45,134.7,134.3,134.7,28
20100501|2010-04-26 07:00,26,134.4,134.65,134.3,134.65,5
20100501|2010-04-26 07:30,26,135.45,135.5,135.45,135.5,2
20100501|2010-04-26 08:00,26,134.2,134.2,134.2,134.2,2
20100501|2010-04-26 08:30,26,134.5,134.5,134.5,134.5,1
20100501|2010-04-26 09:00,26,134.7,135.15,134.7,134.75,28
20100501|2010-04-26 09:30,26,135.05,135.05,135,135,2
20100501|2010-04-26 10:00,26,135,135,134.4,134.4,7
20100501|2010-04-26 10:30,26,134.35,134.35,134.2,134.2,13
20100501|2010-04-26 11:00,26,134.15,134.95,134.15,134.95,17
20100501|2010-04-26 11:30,26,134.85,135,134.85,135,98
20100501|2010-04-26 12:30,26,134.75,134.85,134.75,134.85,8
20100501|2010-04-27 07:00,27,134.35,134.35,133.3,133.45,12
20100501|2010-04-27 07:30,27,133.45,133.7,133.4,133.4,7
20100501|2010-04-27 08:30,27,134.5,134.5,134.5,134.5,1
20100501|2010-04-27 09:00,27,134.35,134.35,134,134,4
20100501|2010-04-27 10:00,27,134.15,134.55,134.15,134.45,16
20100501|2010-04-27 10:30,27,134.45,134.45,134.45,134.45,6
20100501|2010-04-27 11:00,27,134.35,134.35,133.65,133.65,31
20100501|2010-04-27 12:00,27,134.4,134.55,134.4,134.55,7
20100501|2010-04-27 12:30,27,134.4,134.4,134.35,134.4,4
20100501|2010-04-28 07:00,28,134.4,137,134.2,136.2,46
20100501|2010-04-28 07:30,28,135.75,135.8,135.4,135.4,12
20100501|2010-04-28 08:00,28,135.1,135.4,134.8,134.8,19
20100501|2010-04-28 08:30,28,134.65,134.65,134.65,134.65,2
20100501|2010-04-28 09:00,28,134.45,135.25,134.3,135.25,16
20100501|2010-04-28 09:30,28,134.25,134.25,134.25,134.25,1
20100501|2010-04-28 10:00,28,134.4,134.4,134.15,134.15,4
20100501|2010-04-28 12:00,28,134.85,134.85,134.85,134.85,5
20100501|2010-04-28 12:30,28,134.75,134.75,134.6,134.75,13
20100501|2010-04-29 07:00,29,134,134,134,134,1
20100501|2010-04-29 07:30,29,134.95,134.95,134.95,134.95,1
20100501|2010-04-29 08:30,29,134.5,134.5,134.5,134.5,10
20100501|2010-04-29 09:00,29,134.35,134.4,134.35,134.4,3
20100501|2010-04-29 09:30,29,135,136.05,135,136.05,40
20100501|2010-04-29 10:00,29,135.4,135.75,135.15,135.5,62
20100501|2010-04-29 10:30,29,135.45,135.7,135,135,31
20100501|2010-04-29 11:00,29,135.55,135.6,135.55,135.6,3
20100501|2010-04-29 11:30,29,135,135.05,134,134,16
20100501|2010-04-29 12:00,29,134.15,134.15,134.15,134.15,12
20100501|2010-04-29 12:30,29,134,134.25,134,134.25,10
20100501|2010-04-30 07:00,30,134.35,134.9,134.35,134.9,12
20100501|2010-04-30 07:30,30,134.85,134.85,134.85,134.85,1
20100501|2010-04-30 08:00,30,134.85,134.9,134.85,134.9,19
20100501|2010-04-30 08:30,30,135.2,135.25,135,135.2,18
20100501|2010-04-30 10:00,30,134.2,135.2,134.2,135.2,88
20100501|2010-04-30 10:30,30,134.95,135.15,134.9,134.9,16
20100501|2010-04-30 11:00,30,134.6,135.1,134.6,135.1,20
20100501|2010-04-30 11:30,30,135.15,135.2,134.6,134.6,29
20100501|2010-04-30 12:00,30,134.55,134.95,134,134,259
20100501|2010-04-30 12:30,30,134.35,136.2,134.1,136.2,88
20100501|2010-05-03 07:00,3,135.2,136.35,135.2,136.35,51
20100501|2010-05-03 08:30,3,135.1,135.1,135.1,135.1,1
20100501|2010-05-03 09:00,3,134.95,134.95,134.15,134.3,29
20100501|2010-05-03 09:30,3,134.5,134.85,134.5,134.85,9
20100501|2010-05-03 10:00,3,134.75,134.85,134.75,134.85,20
20100501|2010-05-03 10:30,3,134.75,134.75,134.5,134.5,11
20100501|2010-05-03 11:00,3,134.05,134.05,134.05,134.05,78
20100501|2010-05-03 11:30,3,134.4,134.5,134.4,134.5,12
20100501|2010-05-03 12:00,3,134.5,134.5,134.4,134.4,3
20100501|2010-05-03 12:30,3,134.4,134.85,134.25,134.25,19
20100501|2010-05-04 07:00,4,135.9,136.3,135.8,136.3,40
20100501|2010-05-04 08:00,4,135.8,135.8,135.8,135.8,1
20100501|2010-05-04 09:00,4,135.85,136.6,135.85,136.5,53
20100501|2010-05-04 09:30,4,134.05,134.05,134.05,134.05,25
20100501|2010-05-04 10:00,4,134.7,134.7,134.7,134.7,1
20100501|2010-05-04 10:30,4,134.8,134.9,134.8,134.9,2
20100501|2010-05-04 11:00,4,134.8,134.8,134.8,134.8,3
20100501|2010-05-04 12:30,4,135.1,135.7,135.1,135.7,3
20100501|2010-05-05 07:00,5,135,135,135,135,1
20100501|2010-05-05 07:30,5,134.95,134.95,134.95,134.95,1
20100501|2010-05-05 08:30,5,134.9,134.9,134,134,12
20100501|2010-05-05 09:30,5,133.55,133.55,133.55,133.55,5
20100501|2010-05-05 10:00,5,133.55,133.55,133.55,133.55,30
20100501|2010-05-05 10:30,5,133.7,133.7,133.7,133.7,3
20100501|2010-05-05 11:00,5,133.5,133.5,133.4,133.4,48
20100501|2010-05-05 12:00,5,133.4,133.4,133.1,133.3,87
20100501|2010-05-06 07:00,6,133.05,133.05,133,133,11
20100501|2010-05-06 07:30,6,132.75,132.75,132,132,59
20100501|2010-05-06 08:00,6,133.45,133.45,133.45,133.45,1
20100501|2010-05-06 09:30,6,132.8,132.8,132.8,132.8,1
20100501|2010-05-06 12:00,6,132,132.05,132,132.05,36
20100501|2010-05-07 07:00,7,133,133,133,133,4
20100501|2010-05-07 07:30,7,132.6,132.6,132.05,132.05,3
20100501|2010-05-07 08:00,7,132.4,133,132.4,133,18
20100501|2010-05-07 09:30,7,132.75,132.85,132.75,132.85,13
20100501|2010-05-07 10:30,7,132.75,132.75,132.75,132.75,5
20100501|2010-05-07 11:00,7,132.9,132.9,132.9,132.9,1
20100501|2010-05-07 12:00,7,132.9,133,132.9,133,10
20100501|2010-05-10 08:00,10,136,137,136,136.9,34
20100501|2010-05-10 09:00,10,137,138,137,138,9
20100701|2008-05-05 12:30,5,150.55,150.55,150.55,150.55,0
20100701|2008-05-06 12:30,6,151.5,151.5,151.5,151.5,0
20100701|2008-05-07 12:30,7,152.05,152.05,152.05,152.05,0
20100701|2008-05-08 12:30,8,150.5,150.5,150.5,150.5,0
20100701|2008-05-09 12:30,9,151.1,151.1,151.1,151.1,0
20100701|2008-05-12 12:30,12,145.55,145.55,145.55,145.55,0
20100701|2008-05-13 12:30,13,142.85,142.85,142.85,142.85,0
20100701|2008-05-14 12:30,14,142.45,142.45,142.45,142.45,0
20100701|2008-05-15 14:00,15,141.5,141.5,141.5,141.5,0
20100701|2008-05-16 12:30,16,139.15,139.15,139.15,139.15,0
20100701|2008-05-19 12:30,19,139.2,139.2,139.2,139.2,0
20100701|2008-05-20 12:30,20,138,138,138,138,0
20100701|2008-05-21 12:30,21,137.65,137.65,137.65,137.65,0
20100701|2008-05-22 12:30,22,137.5,137.5,137.5,137.5,0
20100701|2008-05-23 12:30,23,138.5,138.5,138.5,138.5,0
20100701|2008-05-26 13:00,26,138.5,138.5,138.5,138.5,0
20100701|2008-05-27 12:30,27,137.4,137.4,137.4,137.4,0
20100701|2008-05-28 12:30,28,137.55,137.55,137.55,137.55,0
20100701|2008-05-29 12:30,29,137.25,137.25,137.25,137.25,0
20100701|2008-05-30 12:30,30,145.85,145.85,145.85,145.85,0
20100701|2008-06-02 12:30,2,146,146,146,146,0
20100701|2008-06-03 12:30,3,148.3,148.3,148.3,148.3,0
20100701|2008-06-04 12:30,4,148.05,148.05,148.05,148.05,0
20100701|2008-06-05 12:30,5,150.1,150.1,150.1,150.1,0
20100701|2008-06-06 12:30,6,152.6,152.6,152.6,152.6,0
20100701|2008-06-09 12:30,9,150.4,150.4,150.4,150.4,0
20100701|2008-06-10 13:00,10,152.2,152.2,152.2,152.2,0
20100701|2008-06-11 12:30,11,151.05,151.05,151.05,151.05,0
20100701|2008-06-12 12:30,12,150.5,150.5,150.5,150.5,0
20100701|2008-06-13 12:30,13,149.1,149.1,149.1,149.1,0
20100701|2008-06-16 12:30,16,148.8,148.8,148.8,148.8,0
20100701|2008-06-17 12:30,17,151.5,151.5,151.5,151.5,0
20100701|2008-06-18 12:30,18,148.9,148.9,148.9,148.9,0
20100701|2008-06-19 12:30,19,144.6,144.6,144.6,144.6,0
20100701|2008-06-20 12:30,20,153.1,153.1,153.1,153.1,0
20100701|2008-06-23 12:30,23,153.6,153.6,153.6,153.6,0
20100701|2008-06-24 12:30,24,153.75,153.75,153.75,153.75,0
20100701|2008-06-25 12:30,25,152.75,152.75,152.75,152.75,0
20100701|2008-06-26 13:00,26,153.25,153.25,153.25,153.25,0
20100701|2008-06-30 12:30,30,160.7,160.7,160.7,160.7,0
20100701|2008-07-01 13:00,1,169.05,169.05,169.05,169.05,0
20100701|2008-07-02 13:00,2,165.95,165.95,165.95,165.95,0
20100701|2008-07-03 12:30,3,166.45,166.45,166.45,166.45,0
20100701|2008-07-04 12:30,4,166.45,166.45,166.45,166.45,0
20100701|2008-07-07 13:00,7,166.4,166.4,166.4,166.4,0
20100701|2008-07-08 13:00,8,162.2,162.2,162.2,162.2,0
20100701|2008-07-09 12:30,9,165.2,165.2,165.2,165.2,0
20100701|2008-07-10 12:30,10,165.25,165.25,165.25,165.25,0
20100701|2008-07-11 12:30,11,159.3,159.3,159.3,159.3,0
20100701|2008-07-14 12:30,14,163.15,163.15,163.15,163.15,0
20100701|2008-07-15 12:30,15,160.05,160.05,160.05,160.05,0
20100701|2008-07-16 12:30,16,159.15,159.15,159.15,159.15,0
20100701|2008-07-17 12:30,17,160.55,160.55,160.55,160.55,0
20100701|2008-07-18 12:30,18,162.2,162.2,162.2,162.2,0
20100701|2008-07-21 12:30,21,163.3,163.3,163.3,163.3,0
20100701|2008-07-22 13:00,22,159.7,159.7,159.7,159.7,0
20100701|2008-07-23 12:30,23,158.3,158.3,158.3,158.3,0
20100701|2008-07-24 12:30,24,150.3,150.3,150.3,150.3,0
20100701|2008-07-25 12:30,25,148.2,148.2,148.2,148.2,0
20100701|2008-07-28 12:30,28,147.25,147.25,147.25,147.25,0
20100701|2008-07-29 12:30,29,145.2,145.2,145.2,145.2,0
20100701|2008-07-30 12:30,30,143.95,143.95,143.95,143.95,0
20100701|2008-07-31 12:30,31,142.8,142.8,142.8,142.8,0
20100701|2008-08-01 12:30,1,139.8,139.8,139.8,139.8,0
20100701|2008-08-04 12:30,4,136.7,136.7,136.7,136.7,0
20100701|2008-08-05 12:30,5,134,134,134,134,0
20100701|2008-08-06 12:30,6,134.85,134.85,134.85,134.85,0
20100701|2008-08-07 12:30,7,135.9,135.9,135.9,135.9,0
20100701|2008-08-08 12:30,8,134.85,134.85,134.85,134.85,0
20100701|2008-08-11 12:30,11,134.75,134.75,134.75,134.75,0
20100701|2008-08-12 12:30,12,137.35,137.35,137.35,137.35,0
20100701|2008-08-13 13:00,13,140.1,140.1,140.1,140.1,0
20100701|2008-08-14 12:30,14,140.8,140.8,140.8,140.8,0
20100701|2008-08-15 12:30,15,139.7,139.7,139.7,139.7,0
20100701|2008-08-18 12:30,18,142.1,142.1,142.1,142.1,0
20100701|2008-08-19 12:30,19,138.1,138.1,138.1,138.1,0
20100701|2008-08-20 12:30,20,139.4,139.4,139.4,139.4,0
20100701|2008-08-21 12:30,21,140.15,140.15,140.15,140.15,0
20100701|2008-08-22 12:30,22,139.8,139.8,139.8,139.8,0
20100701|2008-08-25 12:30,25,141.35,141.35,141.35,141.35,0
20100701|2008-08-26 12:30,26,141.35,141.35,141.35,141.35,0
20100701|2008-08-27 12:30,27,145.5,145.5,145.5,145.5,0
20100701|2008-08-28 12:30,28,144.65,144.65,144.65,144.65,0
20100701|2008-08-29 12:30,29,145.05,145.05,145.05,145.05,0
20100701|2008-09-02 12:30,2,139.15,139.15,139.15,139.15,0
20100701|2008-09-03 12:30,3,139.4,139.4,139.4,139.4,0
20100701|2008-09-04 12:30,4,141.6,141.6,141.6,141.6,0
20100701|2008-09-05 12:30,5,145.8,145.8,145.8,145.8,0
20100701|2008-09-08 12:30,8,135.8,135.8,135.8,135.8,0
20100701|2008-09-09 12:30,9,129.55,129.55,129.55,129.55,0
20100701|2008-09-10 13:00,10,132.8,132.8,132.8,132.8,0
20100701|2008-09-11 12:30,11,133.3,133.3,133.3,133.3,0
20100701|2008-09-12 12:30,12,133,133,133,133,0
20100701|2008-09-15 12:30,15,133.45,133.45,133.45,133.45,0
20100701|2008-09-16 12:30,16,129.5,129.5,129.5,129.5,0
20100701|2008-09-17 13:00,17,129.75,129.75,129.75,129.75,0
20100701|2008-09-18 12:30,18,127.8,127.8,127.8,127.8,0
20100701|2008-09-19 12:30,19,127.3,127.3,127.3,127.3,0
20100701|2008-09-22 13:00,22,126.8,126.8,126.8,126.8,0
20100701|2008-09-23 13:00,23,122,122,122,122,0
20100701|2008-09-24 11:00,24,119,119,119,119,0
20100701|2008-09-25 13:00,25,121.65,121.65,121.65,121.65,0
20100701|2008-09-26 12:30,26,120.05,120.05,120.05,120.05,0
20100701|2008-09-29 12:30,29,119.6,119.6,119.6,119.6,0
20100701|2008-09-30 12:30,30,119.45,119.45,119.45,119.45,0
20100701|2008-10-01 13:00,1,119.1,119.1,119.1,119.1,0
20100701|2008-10-02 12:30,2,113.8,113.8,113.8,113.8,0
20100701|2008-10-03 13:00,3,113.8,113.8,113.8,113.8,0
20100701|2008-10-06 11:30,6,113.8,113.8,113.8,113.8,0
20100701|2008-10-06 12:00,6,113.8,113.8,113.8,113.8,0
20100701|2008-10-06 12:30,6,113.8,113.8,113.8,113.8,0
20100701|2008-10-07 13:00,7,114.05,114.05,114.05,114.05,0
20100701|2008-10-08 13:00,8,114.3,114.3,114.3,114.3,0
20100701|2008-10-09 12:30,9,114.05,114.05,114.05,114.05,0
20100701|2008-10-10 13:00,10,107.65,107.65,107.65,107.65,0
20100701|2008-10-13 12:30,13,109.65,109.65,109.65,109.65,0
20100701|2008-10-14 12:30,14,112.45,112.45,112.45,112.45,0
20100701|2008-10-15 13:00,15,112,112,112,112,0
20100701|2008-10-16 12:30,16,112.7,112.7,112.7,112.7,0
20100701|2008-10-20 12:30,20,114.65,114.65,114.65,114.65,0
20100701|2008-10-21 12:30,21,114.45,114.45,114.45,114.45,0
20100701|2008-10-22 12:30,22,116.05,116.05,116.05,116.05,0
20100701|2008-10-23 12:30,23,115,115,115,115,0
20100701|2008-10-24 12:30,24,111.65,111.65,111.65,111.65,0
20100701|2008-10-27 12:30,27,110.9,110.9,110.9,110.9,0
20100701|2008-10-28 12:30,28,109.95,109.95,109.95,109.95,0
20100701|2008-10-29 12:30,29,108.85,108.85,108.85,108.85,0
20100701|2008-10-30 12:30,30,110.6,110.6,110.6,110.6,0
20100701|2008-10-31 13:00,31,109,109,109,109,0
20100701|2009-04-23 08:00,23,100.8,100.8,100.8,100.8,1
20100701|2009-04-23 08:30,23,100.8,100.8,100.8,100.8,1
20100701|2009-07-20 08:30,20,117.3,117.3,117.3,117.3,4
20100701|2009-08-25 07:00,25,111.55,111.55,111.55,111.55,1
20100701|2009-09-08 10:30,8,104,104,104,104,10
20100701|2009-09-08 12:00,8,103.9,103.9,103.75,103.75,7
20100701|2009-09-09 07:30,9,104.25,104.25,104.25,104.25,3
20100701|2009-09-09 08:00,9,104.1,104.1,104.1,104.1,5
20100701|2009-09-09 08:30,9,104,104,103.9,103.9,8
20100701|2009-09-09 11:30,9,102.6,102.6,102.6,102.6,1
20100701|2009-09-09 12:30,9,103.05,103.05,103.05,103.05,1
20100701|2009-09-17 11:30,17,115.4,115.4,115.4,115.4,1
20100701|2009-09-18 12:00,18,116.6,116.6,116.6,116.6,1
20100701|2009-09-24 12:00,24,105.55,105.55,105.55,105.55,5
20100701|2009-09-30 12:00,30,105,105,105,105,1
20100701|2009-10-01 07:00,1,106,106,106,106,2
20100701|2009-10-15 08:00,15,123.9,123.9,123.9,123.9,2
20100701|2009-10-16 10:30,16,128.15,128.2,128.15,128.2,6
20100701|2009-10-16 12:30,16,127.7,127.7,126.8,126.8,2
20100701|2009-10-21 10:30,21,130,130,130,130,3
20100701|2009-10-21 12:00,21,130.25,130.25,130,130,4
20100701|2009-10-22 07:30,22,129.15,129.15,129.15,129.15,2
20100701|2009-10-22 08:00,22,129,129,129,129,3
20100701|2009-10-22 09:00,22,128.6,128.6,128.6,128.6,1
20100701|2009-10-23 07:00,23,126,126,126,126,3
20100701|2009-10-23 07:30,23,125.85,125.85,125,125,3
20100701|2009-10-23 08:00,23,124.5,124.5,124.35,124.45,9
20100701|2009-10-23 10:00,23,124.45,124.45,124.45,124.45,5
20100701|2009-10-23 10:30,23,124.45,124.45,124.45,124.45,2
20100701|2009-10-23 12:00,23,124,124.05,124,124.05,4
20100701|2009-10-23 12:30,23,124.25,124.25,124.25,124.25,2
20100701|2009-10-26 07:00,26,124,124,123.9,123.9,3
20100701|2009-10-26 07:30,26,123.4,123.4,123.4,123.4,1
20100701|2009-10-26 09:30,26,124.6,124.6,124.6,124.6,3
20100701|2009-10-27 11:00,27,127.65,127.65,127.65,127.65,2
20100701|2009-10-27 11:30,27,127,127,127,127,2
20100701|2009-10-28 07:30,28,126.4,126.4,126.4,126.4,1
20100701|2009-10-28 09:00,28,125.7,125.7,125.7,125.7,3
20100701|2009-10-28 09:30,28,125.3,125.3,125.05,125.05,8
20100701|2009-10-28 10:00,28,125.05,125.05,125.05,125.05,1
20100701|2009-11-02 11:30,2,123,123,121,121.25,27
20100701|2009-11-02 13:00,2,121.45,121.45,121.45,121.45,2
20100701|2009-11-03 11:30,3,121.9,121.9,121.9,121.9,2
20100701|2009-11-03 13:00,3,121.5,121.5,121.5,121.5,2
20100701|2009-11-05 09:30,5,125.2,125.2,124.35,124.35,9
20100701|2009-11-06 12:30,6,125.65,125.65,125.65,125.65,1
20100701|2009-11-10 07:00,10,124,124,124,124,1
20100701|2009-11-10 09:30,10,126.1,126.1,126.1,126.1,1
20100701|2009-11-11 07:00,11,125,125,125,125,2
20100701|2009-11-11 08:30,11,125,125,125,125,1
20100701|2009-11-11 09:00,11,125,125,125,125,14
20100701|2009-11-11 11:00,11,125.6,125.6,125.6,125.6,2
20100701|2009-11-12 08:00,12,125,125,125,125,10
20100701|2009-11-12 09:00,12,126,126,126,126,6
20100701|2009-11-12 09:30,12,126,126,126,126,1
20100701|2009-11-12 10:00,12,126,126,126,126,3
20100701|2009-11-12 10:30,12,126.25,126.25,126.25,126.25,3
20100701|2009-11-12 12:30,12,127,127,127,127,10
20100701|2009-11-13 07:00,13,127.45,128,127.45,127.95,25
20100701|2009-11-13 08:30,13,127.15,127.15,126.9,126.9,6
20100701|2009-11-13 10:00,13,126.3,126.3,126.3,126.3,5
20100701|2009-11-16 07:30,16,123.75,123.75,123.75,123.75,5
20100701|2009-11-16 09:30,16,123.2,123.2,123.2,123.2,2
20100701|2009-11-16 12:00,16,123.5,123.6,123.2,123.2,36
20100701|2009-11-17 12:00,17,122.5,122.5,122.1,122.1,18
20100701|2009-11-17 12:30,17,122.5,122.5,122.5,122.5,1
20100701|2009-11-18 07:00,18,121.75,121.75,121.75,121.75,4
20100701|2009-11-19 07:00,19,123,123,123,123,2
20100701|2009-11-19 12:30,19,123.8,123.8,123.6,123.6,2
20100701|2009-11-24 12:00,24,121.8,121.9,121.8,121.9,6
20100701|2009-11-24 12:30,24,121.9,121.9,121.9,121.9,1
20100701|2009-11-25 08:30,25,124.15,124.15,124.05,124.05,27
20100701|2009-11-25 10:00,25,123.6,123.6,123.6,123.6,1
20100701|2009-11-25 12:00,25,124.3,124.3,124.3,124.3,8
20100701|2009-11-27 07:00,27,122.95,122.95,122.95,122.95,1
20100701|2009-11-27 09:00,27,123.5,123.5,123.5,123.5,1
20100701|2009-11-27 11:00,27,126.5,126.5,126.5,126.5,1
20100701|2009-11-27 11:30,27,127.1,130.6,127.1,130.6,15
20100701|2009-11-30 07:30,30,127,127,127,127,1
20100701|2009-11-30 09:00,30,128.75,128.75,128.45,128.45,2
20100701|2009-11-30 10:30,30,128.7,128.7,128.7,128.7,2
20100701|2009-11-30 11:00,30,129,129,129,129,10
20100701|2009-11-30 12:00,30,129,129,129,129,2
20100701|2009-11-30 12:30,30,129.15,129.15,129.15,129.15,3
20100701|2009-12-01 10:00,1,130,130,130,130,5
20100701|2009-12-01 11:00,1,130,130,130,130,15
20100701|2009-12-01 12:00,1,130,130,130,130,12
20100701|2009-12-02 08:00,2,130.1,130.1,130.1,130.1,1
20100701|2009-12-02 09:30,2,130.45,131,130.45,131,16
20100701|2009-12-02 12:30,2,131.85,132,131.85,132,18
20100701|2009-12-03 07:30,3,131.75,131.75,131.75,131.75,1
20100701|2009-12-03 10:30,3,132.5,132.5,132.5,132.5,10
20100701|2009-12-03 12:00,3,132.75,133,132.75,133,22
20100701|2009-12-03 12:30,3,133.55,133.55,133.55,133.55,1
20100701|2009-12-04 08:00,4,132.5,133,132.5,133,3
20100701|2009-12-04 08:30,4,134,134,134,134,5
20100701|2009-12-04 09:00,4,134,134,134,134,5
20100701|2009-12-04 11:00,4,133,133,133,133,10
20100701|2009-12-04 11:30,4,133.15,133.15,133,133,10
20100701|2009-12-04 12:00,4,133.5,133.5,133.5,133.5,5
20100701|2009-12-04 12:30,4,133,133,133,133,10
20100701|2009-12-07 08:00,7,132.5,132.5,132.5,132.5,5
20100701|2009-12-07 09:00,7,133.5,134.1,133.5,134.1,11
20100701|2009-12-07 09:30,7,134,134,134,134,4
20100701|2009-12-07 10:00,7,134.7,136.25,134.7,136.2,35
20100701|2009-12-08 12:30,8,134.8,134.8,134.65,134.65,8
20100701|2009-12-09 07:00,9,135,135,135,135,1
20100701|2009-12-09 08:00,9,135.5,135.5,135.5,135.5,2
20100701|2009-12-09 08:30,9,135.5,135.65,135.5,135.65,9
20100701|2009-12-09 09:30,9,136.5,136.5,136.5,136.5,1
20100701|2009-12-09 10:30,9,137,137,136.95,137,11
20100701|2009-12-09 12:30,9,136.75,136.75,136.75,136.75,1
20100701|2009-12-10 07:30,10,135.7,135.7,135.4,135.4,18
20100701|2009-12-10 08:00,10,135.4,135.4,135,135,20
20100701|2009-12-10 08:30,10,135.4,135.4,135.4,135.4,1
20100701|2009-12-10 10:00,10,135.7,135.7,135.7,135.7,2
20100701|2009-12-10 11:00,10,135.9,135.9,135.9,135.9,8
20100701|2009-12-10 12:00,10,136.7,136.7,136.7,136.7,1
20100701|2009-12-10 12:30,10,136.65,136.65,136.65,136.65,1
20100701|2009-12-11 08:00,11,135.7,135.7,135.7,135.7,4
20100701|2009-12-11 08:30,11,135.7,135.7,135.7,135.7,1
20100701|2009-12-14 09:00,14,141.75,141.75,141.55,141.55,8
20100701|2009-12-14 09:30,14,141.7,142,141.7,142,16
20100701|2009-12-14 10:00,14,142.5,142.5,142.5,142.5,10
20100701|2009-12-14 10:30,14,143.5,143.5,143.5,143.5,5
20100701|2009-12-14 12:00,14,143.5,143.5,143.2,143.4,9
20100701|2009-12-14 12:30,14,143.4,143.4,143.3,143.3,2
20100701|2009-12-15 07:00,15,143,143,141.4,141.4,22
20100701|2009-12-15 08:30,15,141.95,141.95,141.95,141.95,5
20100701|2009-12-15 09:00,15,143.5,143.75,143.1,143.1,8
20100701|2009-12-15 10:00,15,141.95,142.05,141.5,141.75,6
20100701|2009-12-15 10:30,15,141.3,141.3,141.3,141.3,2
20100701|2009-12-15 12:30,15,141.55,141.75,141.5,141.55,11
20100701|2009-12-16 07:00,16,141,141,141,141,1
20100701|2009-12-16 08:00,16,140.5,140.5,140.5,140.5,5
20100701|2009-12-16 08:30,16,141,141,141,141,1
20100701|2009-12-16 09:00,16,139.5,139.5,139.5,139.5,1
20100701|2009-12-16 10:30,16,139.95,140,139.95,140,5
20100701|2009-12-16 11:00,16,140,140.05,140,140.05,3
20100701|2009-12-16 12:00,16,139.9,139.9,139.9,139.9,5
20100701|2009-12-17 07:30,17,138.85,138.85,138.85,138.85,1
20100701|2009-12-17 08:30,17,138.15,138.15,138,138,10
20100701|2009-12-17 10:00,17,138.4,138.5,138.4,138.5,10
20100701|2009-12-17 11:30,17,138.5,138.5,138.5,138.5,1
20100701|2009-12-17 12:00,17,138.5,138.5,138.5,138.5,1
20100701|2009-12-17 12:30,17,138.5,138.5,138.5,138.5,3
20100701|2009-12-18 07:00,18,140,140,140,140,5
20100701|2009-12-18 08:30,18,139.15,139.15,139,139,5
20100701|2009-12-18 09:30,18,139.1,140,139.1,140,4
20100701|2009-12-18 10:00,18,140,140,140,140,3
20100701|2009-12-18 10:30,18,139.95,139.95,139.95,139.95,1
20100701|2009-12-18 11:00,18,141,141,141,141,11
20100701|2009-12-18 12:00,18,140.55,140.8,140.55,140.8,5
20100701|2009-12-18 12:30,18,140.5,140.5,140.5,140.5,1
20100701|2009-12-21 07:30,21,141,141.7,141,141.7,10
20100701|2009-12-21 08:30,21,145.25,146,145.25,146,12
20100701|2009-12-21 09:00,21,142.6,142.6,142.6,142.6,1
20100701|2009-12-21 11:00,21,142.5,142.5,142.5,142.5,1
20100701|2009-12-21 12:00,21,141,144.5,141,144.5,4
20100701|2009-12-21 12:30,21,144.5,144.5,144.5,144.5,3
20100701|2009-12-22 12:00,22,139,139,139,139,1
20100701|2009-12-23 12:00,23,140.25,140.5,140.25,140.5,2
20100701|2009-12-28 07:30,28,143,143,143,143,1
20100701|2009-12-28 08:30,28,143,143,143,143,10
20100701|2009-12-28 09:00,28,143,143,142.75,142.75,2
20100701|2009-12-28 12:00,28,144,144,143.45,143.95,29
20100701|2009-12-28 12:30,28,143.95,144,143.95,144,35
20100701|2009-12-29 10:00,29,145.75,147,145.75,147,3
20100701|2009-12-29 11:00,29,146.05,146.05,146.05,146.05,1
20100701|2009-12-29 12:00,29,146.5,146.6,146.5,146.6,10
20100701|2009-12-30 09:30,30,145.3,145.3,143,143,6
20100701|2009-12-30 10:00,30,142.5,142.5,142.5,142.5,2
20100701|2009-12-30 12:00,30,143.8,143.8,142.8,142.8,12
20100701|2009-12-31 08:00,31,141.65,141.65,141.35,141.35,3
20100701|2009-12-31 08:30,31,141.7,141.7,141.7,141.7,2
20100701|2009-12-31 09:00,31,141.2,141.2,139.8,139.8,7
20100701|2009-12-31 09:30,31,136.25,136.25,135.7,135.7,13
20100701|2009-12-31 10:00,31,137.5,137.5,137.5,137.5,2
20100701|2009-12-31 11:30,31,136,136,136,136,1
20100701|2009-12-31 12:00,31,136,136,135.25,135.25,2
20100701|2010-01-04 07:00,4,140,140,139.25,139.25,2
20100701|2010-01-04 07:30,4,145,145.75,145,145.75,15
20100701|2010-01-04 08:00,4,145.75,145.75,145.75,145.75,16
20100701|2010-01-04 08:30,4,145.75,145.75,145.75,145.75,5
20100701|2010-01-04 09:00,4,145.5,145.5,145.5,145.5,20
20100701|2010-01-04 09:30,4,143.25,143.25,143.25,143.25,1
20100701|2010-01-04 11:00,4,142.5,142.5,142.5,142.5,1
20100701|2010-01-04 11:30,4,141.75,141.75,141.25,141.25,3
20100701|2010-01-04 12:00,4,139.25,139.25,139.25,139.25,1
20100701|2010-01-04 12:30,4,139.65,139.65,139.65,139.65,1
20100701|2010-01-05 08:00,5,143.7,143.7,143.7,143.7,2
20100701|2010-01-05 08:30,5,143.25,144.4,143.25,144.4,40
20100701|2010-01-05 09:00,5,144.3,144.3,144.3,144.3,9
20100701|2010-01-05 10:00,5,144.6,146,144.5,146,19
20100701|2010-01-05 10:30,5,148,150.25,148,150.25,16
20100701|2010-01-05 11:00,5,150.25,150.25,150,150.25,27
20100701|2010-01-05 11:30,5,150.25,150.25,150.25,150.25,3
20100701|2010-01-05 12:00,5,150.25,150.25,149.4,149.4,32
20100701|2010-01-05 12:30,5,149.9,150.25,149.9,150.25,5
20100701|2010-01-06 07:00,6,153,153,153,153,2
20100701|2010-01-06 07:30,6,155.3,155.3,155.15,155.15,4
20100701|2010-01-06 08:30,6,152,152,152,152,2
20100701|2010-01-06 09:00,6,150,150,150,150,8
20100701|2010-01-06 09:30,6,152,152,152,152,4
20100701|2010-01-06 10:30,6,152.95,152.95,150.25,150.25,29
20100701|2010-01-06 11:00,6,150,150,149.45,149.45,12
20100701|2010-01-06 12:00,6,148,148.45,147.85,148.45,8
20100701|2010-01-06 12:30,6,148.25,151,148.2,151,14
20100701|2010-01-07 08:00,7,147.15,147.2,147.15,147.2,7
20100701|2010-01-07 08:30,7,146.3,146.3,145,145.25,21
20100701|2010-01-07 09:00,7,145.25,145.25,144.6,144.6,5
20100701|2010-01-07 11:00,7,147,147.05,147,147.05,2
20100701|2010-01-07 11:30,7,147.6,147.6,147.15,147.15,7
20100701|2010-01-07 12:00,7,147.45,147.55,147.3,147.3,4
20100701|2010-01-07 12:30,7,147.3,150.25,147.3,150.25,20
20100701|2010-01-08 07:00,8,152,153.85,152,153.85,3
20100701|2010-01-08 07:30,8,154.5,155,154,155,4
20100701|2010-01-08 08:00,8,154.5,154.5,154.5,154.5,10
20100701|2010-01-08 09:30,8,155,157.2,155,157.2,3
20100701|2010-01-08 10:00,8,154.9,154.9,154.3,154.3,3
20100701|2010-01-08 10:30,8,157,157.3,157,157.3,17
20100701|2010-01-08 11:00,8,157.25,157.25,157.2,157.25,14
20100701|2010-01-08 11:30,8,157.45,157.45,157.45,157.45,1
20100701|2010-01-08 12:00,8,157.45,157.45,157.05,157.05,4
20100701|2010-01-08 12:30,8,157.4,157.4,157.05,157.4,11
20100701|2010-01-11 07:00,11,146,146,140,145.75,17
20100701|2010-01-11 07:30,11,151.75,152,151.75,152,12
20100701|2010-01-11 08:30,11,145.75,146.65,145.75,146.65,6
20100701|2010-01-11 10:00,11,143.25,143.25,142,142,52
20100701|2010-01-11 11:00,11,137.05,139.5,137.05,139.5,23
20100701|2010-01-11 12:00,11,139.3,140,137.55,140,11
20100701|2010-01-12 07:00,12,140.25,145,140.25,144,29
20100701|2010-01-12 07:30,12,143,143,142.9,143,4
20100701|2010-01-12 09:30,12,142.55,142.55,142.55,142.55,1
20100701|2010-01-12 10:00,12,141.9,142.4,141.9,142.4,12
20100701|2010-01-12 11:00,12,142.3,142.3,142.3,142.3,1
20100701|2010-01-12 12:00,12,142.75,144.15,142.75,143,7
20100701|2010-01-12 12:30,12,142.95,142.95,142.95,142.95,2
20100701|2010-01-13 07:00,13,144.5,144.5,144,144,5
20100701|2010-01-13 07:30,13,143.5,143.5,143.5,143.5,2
20100701|2010-01-13 08:30,13,144,144,144,144,2
20100701|2010-01-13 09:30,13,141.15,141.2,141.1,141.2,4
20100701|2010-01-13 10:00,13,140,140,140,140,2
20100701|2010-01-13 10:30,13,140.2,140.2,140.2,140.2,1
20100701|2010-01-13 11:30,13,140.1,140.1,140.1,140.1,1
20100701|2010-01-13 12:00,13,139.25,140.3,139.25,139.75,23
20100701|2010-01-14 08:30,14,141.6,141.8,141.4,141.8,33
20100701|2010-01-14 09:00,14,141.8,142.15,141.65,141.65,9
20100701|2010-01-14 09:30,14,143.1,143.1,143,143,16
20100701|2010-01-14 12:00,14,139.15,139.9,139.1,139.9,9
20100701|2010-01-14 12:30,14,139.5,139.8,139.45,139.8,4
20100701|2010-01-15 07:00,15,140,140,140,140,1
20100701|2010-01-15 07:30,15,140,140,140,140,1
20100701|2010-01-15 08:00,15,141,141,141,141,5
20100701|2010-01-15 08:30,15,140.9,140.9,140.9,140.9,1
20100701|2010-01-15 09:00,15,140.65,140.65,140.65,140.65,1
20100701|2010-01-15 12:00,15,138.25,138.25,138.25,138.25,2
20100701|2010-01-15 12:30,15,137,137,136.65,136.65,5
20100701|2010-01-19 07:00,19,137.75,137.75,136.6,136.6,4
20100701|2010-01-19 07:30,19,136.85,136.95,136.55,136.95,14
20100701|2010-01-19 08:00,19,136.85,136.85,136.65,136.65,41
20100701|2010-01-19 09:00,19,138,138.95,138,138.95,8
20100701|2010-01-19 10:30,19,138.25,138.25,138.25,138.25,1
20100701|2010-01-19 11:00,19,138.55,138.55,138.55,138.55,1
20100701|2010-01-19 11:30,19,138.9,138.9,138.9,138.9,1
20100701|2010-01-19 12:00,19,140.4,140.4,140.4,140.4,2
20100701|2010-01-20 07:30,20,140.3,140.3,140.3,140.3,1
20100701|2010-01-20 08:00,20,140.5,140.5,140.5,140.5,2
20100701|2010-01-20 08:30,20,141.75,141.75,141.7,141.7,11
20100701|2010-01-20 09:00,20,141.3,142,141.15,142,21
20100701|2010-01-20 10:00,20,141.75,142.85,141.75,142.85,6
20100701|2010-01-20 11:30,20,142.5,142.5,142.5,142.5,1
20100701|2010-01-20 12:00,20,142.1,142.45,142.1,142.1,20
20100701|2010-01-20 12:30,20,142.1,142.25,141.9,141.9,8
20100701|2010-01-21 07:00,21,144,146.55,144,144.25,15
20100701|2010-01-21 07:30,21,144.55,144.55,144.55,144.55,1
20100701|2010-01-21 08:00,21,144.15,144.15,144.1,144.1,10
20100701|2010-01-21 08:30,21,145.5,145.5,145.5,145.5,3
20100701|2010-01-21 09:00,21,144.95,144.95,144.95,144.95,2
20100701|2010-01-21 09:30,21,144,144,144,144,1
20100701|2010-01-21 11:00,21,143.65,143.65,143.65,143.65,2
20100701|2010-01-21 12:00,21,142.25,143.2,142.25,143.2,6
20100701|2010-01-21 12:30,21,142.85,142.9,142.85,142.9,2
20100701|2010-01-22 07:00,22,144.3,144.3,144.3,144.3,1
20100701|2010-01-22 08:00,22,143.75,143.85,143.75,143.85,2
20100701|2010-01-22 09:30,22,143.75,143.75,143.75,143.75,1
20100701|2010-01-22 11:30,22,144.65,145,144.65,145,3
20100701|2010-01-22 12:00,22,144.7,144.7,144.7,144.7,3
20100701|2010-01-22 12:30,22,144.65,144.65,144.65,144.65,6
20100701|2010-01-25 07:00,25,145.5,146.15,145.5,146.15,8
20100701|2010-01-25 08:30,25,145.25,145.25,145,145,7
20100701|2010-01-25 09:00,25,145,146.2,145,146.2,11
20100701|2010-01-25 09:30,25,146.2,146.7,146.2,146.7,4
20100701|2010-01-25 10:00,25,145.75,145.75,145.75,145.75,1
20100701|2010-01-25 10:30,25,146.85,146.9,146.85,146.9,3
20100701|2010-01-25 11:00,25,148.1,149.15,148.1,149.15,17
20100701|2010-01-25 12:00,25,148.55,148.55,148.3,148.3,2
20100701|2010-01-25 12:30,25,148.55,148.7,148.55,148.7,9
20100701|2010-01-26 08:00,26,148.5,148.5,148.5,148.5,11
20100701|2010-01-26 09:30,26,149.15,149.15,149.15,149.15,1
20100701|2010-01-26 10:00,26,149.5,149.5,149.5,149.5,1
20100701|2010-01-26 10:30,26,149.75,150.1,149.75,150.1,7
20100701|2010-01-26 11:00,26,149.8,149.8,149.8,149.8,2
20100701|2010-01-26 11:30,26,149.75,149.75,149.75,149.75,4
20100701|2010-01-26 12:00,26,148.9,149.05,148.9,149.05,5
20100701|2010-01-27 07:00,27,149.75,149.75,149.75,149.75,1
20100701|2010-01-27 07:30,27,150,150.5,149.95,150.3,11
20100701|2010-01-27 08:30,27,150.7,150.8,150.7,150.8,2
20100701|2010-01-27 09:30,27,151.15,151.15,151.15,151.15,1
20100701|2010-01-27 10:00,27,152,152,152,152,1
20100701|2010-01-27 12:00,27,152.3,152.3,151.95,151.95,6
20100701|2010-01-27 12:30,27,152,152,151.65,151.65,13
20100701|2010-01-28 07:30,28,152.8,152.8,152.8,152.8,2
20100701|2010-01-28 08:30,28,152.75,152.9,152.75,152.9,3
20100701|2010-01-28 09:00,28,152.85,152.85,152.85,152.85,1
20100701|2010-01-28 09:30,28,151.95,151.95,151.95,151.95,1
20100701|2010-01-28 10:30,28,150.75,150.75,150.75,150.75,2
20100701|2010-01-28 11:30,28,150.3,150.3,150.3,150.3,1
20100701|2010-01-28 12:00,28,149.5,149.5,149.1,149.1,12
20100701|2010-01-28 12:30,28,149.2,149.2,148.5,148.5,18
20100701|2010-01-29 07:00,29,149.8,149.8,149.8,149.8,1
20100701|2010-01-29 07:30,29,146.55,146.55,145.75,145.75,3
20100701|2010-01-29 08:00,29,146.55,146.55,144.85,144.85,6
20100701|2010-01-29 08:30,29,144.7,144.7,144.6,144.6,2
20100701|2010-01-29 09:30,29,145.4,145.5,145.4,145.5,2
20100701|2010-01-29 10:30,29,144.7,144.7,144.7,144.7,2
20100701|2010-02-01 07:00,1,141.4,141.85,141.4,141.85,26
20100701|2010-02-01 07:30,1,142,142,141.9,141.9,3
20100701|2010-02-01 08:30,1,141.65,141.75,141.65,141.75,3
20100701|2010-02-01 09:00,1,142,142,142,142,1
20100701|2010-02-01 09:30,1,143.85,144.3,143.85,144.3,5
20100701|2010-02-01 10:00,1,144.05,144.05,144,144,9
20100701|2010-02-01 10:30,1,143.6,143.65,143.6,143.65,3
20100701|2010-02-01 11:30,1,143.25,143.6,143.25,143.6,4
20100701|2010-02-01 12:00,1,144,144,143.65,143.65,16
20100701|2010-02-02 07:00,2,144,144.2,144,144.2,4
20100701|2010-02-02 07:30,2,144.05,144.2,144.05,144.2,2
20100701|2010-02-02 08:00,2,144.5,144.7,144.5,144.7,22
20100701|2010-02-02 08:30,2,144.5,144.5,144.5,144.5,4
20100701|2010-02-02 09:00,2,144.95,147.75,144.95,145.85,43
20100701|2010-02-02 09:30,2,146.5,146.5,146.5,146.5,1
20100701|2010-02-02 10:30,2,146.1,146.1,146.1,146.1,1
20100701|2010-02-02 11:30,2,145.85,146,145.85,146,99
20100701|2010-02-02 12:00,2,145.8,145.8,145.55,145.55,7
20100701|2010-02-02 12:30,2,146,146,146,146,15
20100701|2010-02-03 07:00,3,145.75,145.75,144.85,144.85,7
20100701|2010-02-03 07:30,3,145.5,145.5,145.5,145.5,1
20100701|2010-02-03 08:30,3,145.85,145.85,145.65,145.65,5
20100701|2010-02-03 09:00,3,145.65,145.65,145.65,145.65,1
20100701|2010-02-03 11:00,3,146.95,147,146.95,147,2
20100701|2010-02-03 12:00,3,146.35,146.65,146.25,146.4,12
20100701|2010-02-03 12:30,3,146.6,146.6,146.5,146.55,3
20100701|2010-02-04 07:00,4,146.95,146.95,146.8,146.95,4
20100701|2010-02-04 07:30,4,145.85,145.85,145.85,145.85,1
20100701|2010-02-04 08:00,4,146.25,146.25,146.25,146.25,1
20100701|2010-02-04 09:00,4,145.15,145.65,144.9,145.65,26
20100701|2010-02-04 09:30,4,144.85,145,144.85,145,13
20100701|2010-02-04 10:00,4,145,145,144.85,144.85,20
20100701|2010-02-04 10:30,4,144.95,144.95,144.4,144.4,16
20100701|2010-02-04 11:30,4,144.4,144.45,144,144.45,5
20100701|2010-02-04 12:00,4,144.15,144.15,143.9,143.9,5
20100701|2010-02-04 12:30,4,144,144.15,143.9,144.15,30
20100701|2010-02-05 07:00,5,144.3,145,144.3,145,5
20100701|2010-02-05 07:30,5,145.2,145.35,145.2,145.35,2
20100701|2010-02-05 08:00,5,145.35,145.35,145.35,145.35,3
20100701|2010-02-05 08:30,5,145.05,145.05,145.05,145.05,1
20100701|2010-02-05 09:30,5,143.25,143.25,143.25,143.25,1
20100701|2010-02-05 10:00,5,143,143,143,143,5
20100701|2010-02-05 10:30,5,142.7,142.7,142.3,142.45,7
20100701|2010-02-05 11:00,5,142,142,140.5,140.5,93
20100701|2010-02-05 11:30,5,140.5,140.5,140.5,140.5,2
20100701|2010-02-05 12:00,5,140.7,140.85,140.7,140.75,6
20100701|2010-02-05 12:30,5,140.75,141.5,140.7,141.5,10
20100701|2010-02-08 07:00,8,141.5,141.5,141.5,141.5,1
20100701|2010-02-08 08:00,8,144.2,144.2,144,144,6
20100701|2010-02-08 08:30,8,143.95,144,143.95,144,3
20100701|2010-02-08 09:00,8,143.8,144.15,143.55,143.55,5
20100701|2010-02-08 09:30,8,141.65,141.65,141.55,141.55,3
20100701|2010-02-08 10:30,8,142.9,142.9,142.9,142.9,2
20100701|2010-02-08 11:00,8,142.3,142.3,142.3,142.3,1
20100701|2010-02-08 12:00,8,141.25,141.55,140.9,140.9,5
20100701|2010-02-08 12:30,8,140.8,141.1,140.8,140.8,9
20100701|2010-02-09 07:00,9,140,140,140,140,40
20100701|2010-02-09 07:30,9,142.9,149,142.9,146.15,22
20100701|2010-02-09 08:30,9,145,145,145,145,1
20100701|2010-02-09 09:00,9,145,145,145,145,1
20100701|2010-02-09 12:00,9,142.4,144.2,142.1,143.15,6
20100701|2010-02-10 07:00,10,144.5,146.25,144.5,144.85,6
20100701|2010-02-10 09:00,10,144.55,144.55,144.35,144.35,3
20100701|2010-02-10 10:00,10,144.9,144.9,144.9,144.9,2
20100701|2010-02-10 12:00,10,143.1,143.65,143.05,143.25,8
20100701|2010-02-10 12:30,10,143.5,143.8,143.25,143.25,8
20100701|2010-02-11 07:00,11,144,144,144,144,1
20100701|2010-02-11 07:30,11,142.1,142.1,142.1,142.1,3
20100701|2010-02-11 08:00,11,142.1,142.3,142.1,142.2,3
20100701|2010-02-11 09:00,11,141.25,141.25,140.5,140.55,22
20100701|2010-02-11 09:30,11,140.7,140.7,140.7,140.7,1
20100701|2010-02-11 10:30,11,141.5,141.5,141.5,141.5,2
20100701|2010-02-11 11:00,11,141.45,141.55,141.45,141.55,2
20100701|2010-02-11 11:30,11,141.85,141.85,141.2,141.3,23
20100701|2010-02-11 12:00,11,140.8,141.15,140.65,141.1,17
20100701|2010-02-11 12:30,11,140.85,140.85,140.85,140.85,5
20100701|2010-02-12 08:00,12,141.8,141.8,141.8,141.8,2
20100701|2010-02-12 09:30,12,141.6,141.6,141.5,141.5,6
20100701|2010-02-12 11:00,12,141.85,141.85,141.85,141.85,6
20100701|2010-02-12 12:00,12,141.8,142.2,141.8,142.1,6
20100701|2010-02-12 12:30,12,142.1,142.45,142.1,142.45,6
20100701|2010-02-16 07:00,16,144.4,144.4,144.4,144.4,2
20100701|2010-02-16 07:30,16,143.5,143.8,143.5,143.8,2
20100701|2010-02-16 08:30,16,143.95,145.5,143.95,145.25,20
20100701|2010-02-16 09:00,16,145.25,145.25,145.25,145.25,2
20100701|2010-02-16 10:00,16,145.6,145.95,145.6,145.95,5
20100701|2010-02-16 11:30,16,145.55,145.55,145.55,145.55,3
20100701|2010-02-16 12:00,16,144.9,145.25,144.7,145.15,6
20100701|2010-02-16 12:30,16,145.3,145.3,145.2,145.3,3
20100701|2010-02-17 07:00,17,144.8,145.25,144.8,144.85,4
20100701|2010-02-17 08:00,17,144.6,144.65,144.6,144.65,2
20100701|2010-02-17 08:30,17,145.2,145.2,145.2,145.2,1
20100701|2010-02-17 09:00,17,145.45,145.45,145.2,145.2,10
20100701|2010-02-17 09:30,17,145.2,145.2,145.2,145.2,2
20100701|2010-02-17 10:00,17,145.4,145.5,145.4,145.5,12
20100701|2010-02-17 10:30,17,145.45,145.5,145.4,145.4,12
20100701|2010-02-17 11:00,17,145.4,145.5,145.4,145.5,9
20100701|2010-02-17 12:00,17,144.9,145.1,144.2,144.7,26
20100701|2010-02-18 07:00,18,144.9,144.9,144.9,144.9,1
20100701|2010-02-18 07:30,18,145,145.75,145,145.75,30
20100701|2010-02-18 08:00,18,145,145,144.75,144.75,12
20100701|2010-02-18 08:30,18,143.5,143.5,143.5,143.5,1
20100701|2010-02-18 10:00,18,144.25,144.25,144.25,144.25,1
20100701|2010-02-18 10:30,18,144.65,144.65,144.65,144.65,1
20100701|2010-02-18 12:00,18,145,145,145,145,1
20100701|2010-02-18 12:30,18,145,145,145,145,1
20100701|2010-02-19 07:00,19,144.95,144.95,144.6,144.6,4
20100701|2010-02-19 08:00,19,144.85,144.85,144.85,144.85,1
20100701|2010-02-19 09:00,19,144.35,144.35,144.25,144.35,22
20100701|2010-02-19 09:30,19,142.95,142.95,142.95,142.95,5
20100701|2010-02-19 10:00,19,143,143,143,143,2
20100701|2010-02-19 10:30,19,143,143,142.75,142.75,13
20100701|2010-02-19 11:30,19,142.8,142.8,142.8,142.8,1
20100701|2010-02-22 07:00,22,143.6,144,143.6,144,4
20100701|2010-02-22 08:30,22,143,143.1,143,143.1,15
20100701|2010-02-22 09:00,22,142.75,144,142.75,144,12
20100701|2010-02-22 09:30,22,144,144,144,144,3
20100701|2010-02-22 10:00,22,144,144,144,144,2
20100701|2010-02-22 11:00,22,144.25,144.45,144.25,144.4,3
20100701|2010-02-22 12:00,22,143.7,143.7,143.35,143.35,2
20100701|2010-02-22 12:30,22,143,143,143,143,10
20100701|2010-02-23 07:00,23,142.55,142.55,142.55,142.55,1
20100701|2010-02-23 07:30,23,141.9,141.9,141.9,141.9,1
20100701|2010-02-23 08:30,23,142.7,142.7,142.7,142.7,6
20100701|2010-02-23 09:00,23,143,144,142.7,144,18
20100701|2010-02-23 09:30,23,144,145,144,145,36
20100701|2010-02-23 10:00,23,145,145,144.9,144.95,11
20100701|2010-02-23 10:30,23,144.95,144.95,144.95,144.95,1
20100701|2010-02-23 11:30,23,144.55,144.75,144.5,144.75,16
20100701|2010-02-23 12:00,23,144.75,144.95,144.6,144.65,16
20100701|2010-02-23 12:30,23,144.65,145.05,144.65,145.05,21
20100701|2010-02-24 07:00,24,145.1,145.25,145.1,145.1,5
20100701|2010-02-24 07:30,24,145.25,146.5,145.25,146.5,7
20100701|2010-02-24 08:00,24,146.5,146.75,146,146,15
20100701|2010-02-24 08:30,24,146,146.4,146,146.35,11
20100701|2010-02-24 09:00,24,146.4,146.4,146.25,146.25,6
20100701|2010-02-24 09:30,24,146,146,144.7,144.7,3
20100701|2010-02-24 12:00,24,144.5,144.5,144.5,144.5,2
20100701|2010-02-24 12:30,24,143.95,143.95,143.6,143.6,5
20100701|2010-02-25 07:00,25,144,145,144,145,11
20100701|2010-02-25 07:30,25,145,145,145,145,4
20100701|2010-02-25 09:00,25,144.8,144.8,144.75,144.75,3
20100701|2010-02-25 09:30,25,144.9,145,144.9,145,3
20100701|2010-02-25 10:00,25,145,145,145,145,3
20100701|2010-02-25 10:30,25,145,145,144.8,144.8,14
20100701|2010-02-25 11:00,25,144.5,144.6,144.5,144.6,3
20100701|2010-02-25 12:30,25,144.15,144.15,144.15,144.15,1
20100701|2010-02-26 07:00,26,144,144,144,144,3
20100701|2010-02-26 07:30,26,144.5,144.5,144.5,144.5,10
20100701|2010-02-26 08:00,26,144.5,144.5,144.5,144.5,7
20100701|2010-02-26 09:00,26,144,144,144,144,7
20100701|2010-02-26 09:30,26,143.5,144,143.5,143.9,3
20100701|2010-02-26 10:30,26,144.05,144.05,144,144,2
20100701|2010-02-26 11:30,26,144.15,144.2,144.15,144.2,3
20100701|2010-02-26 12:00,26,145,146.25,145,146.25,29
20100701|2010-02-26 12:30,26,145.6,146,145.45,145.95,26
20100701|2010-03-01 07:00,1,147.5,150.5,147.5,148.4,86
20100701|2010-03-01 07:30,1,148.7,148.75,148.6,148.65,32
20100701|2010-03-01 08:30,1,148.3,148.8,148.3,148.5,31
20100701|2010-03-01 09:00,1,148.7,149,148.65,149,36
20100701|2010-03-01 09:30,1,149.25,150,149.25,149.5,22
20100701|2010-03-01 10:00,1,149.5,150,149.5,150,6
20100701|2010-03-01 10:30,1,150.05,150.45,150.05,150.45,12
20100701|2010-03-01 11:00,1,150.7,151.3,150.7,151.05,25
20100701|2010-03-01 11:30,1,151.4,151.5,151.4,151.5,29
20100701|2010-03-01 12:00,1,151.5,151.5,150.6,150.6,38
20100701|2010-03-01 12:30,1,150.4,150.6,150.4,150.6,8
20100701|2010-03-02 07:00,2,151.35,151.35,151.35,151.35,1
20100701|2010-03-02 07:30,2,151.35,151.35,151.35,151.35,1
20100701|2010-03-02 08:00,2,151.45,151.45,151.45,151.45,9
20100701|2010-03-02 09:00,2,150.75,151.1,150.75,151.1,6
20100701|2010-03-02 10:00,2,151,151,151,151,3
20100701|2010-03-02 10:30,2,150.95,150.95,150.95,150.95,1
20100701|2010-03-02 11:00,2,150.85,150.85,150.8,150.8,3
20100701|2010-03-02 11:30,2,151,151.1,151,151.1,2
20100701|2010-03-02 12:00,2,151.2,151.45,151.2,151.2,5
20100701|2010-03-02 12:30,2,151.55,151.6,151.55,151.6,2
20100701|2010-03-03 07:00,3,151.6,153.15,151.6,153.1,44
20100701|2010-03-03 07:30,3,153,153.1,152.7,152.7,8
20100701|2010-03-03 08:00,3,152,152,152,152,10
20100701|2010-03-03 08:30,3,152.1,152.1,151,151,4
20100701|2010-03-03 09:00,3,151,151,151,151,7
20100701|2010-03-03 09:30,3,151,151.25,151,151.25,3
20100701|2010-03-03 10:00,3,151.1,151.1,151.1,151.1,1
20100701|2010-03-03 10:30,3,151,151.2,151,151.2,8
20100701|2010-03-03 11:30,3,151.15,151.2,151.15,151.2,9
20100701|2010-03-03 12:00,3,151.15,151.15,150.8,150.95,19
20100701|2010-03-03 12:30,3,150.8,151,150.8,150.8,30
20100701|2010-03-04 07:00,4,152,152,151.45,151.45,18
20100701|2010-03-04 08:00,4,151,151,150.75,150.75,12
20100701|2010-03-04 08:30,4,150.8,150.95,150.8,150.9,6
20100701|2010-03-04 09:00,4,151.05,152.5,151.05,152.3,69
20100701|2010-03-04 09:30,4,152.3,152.3,152.3,152.3,1
20100701|2010-03-04 10:00,4,152.25,152.3,152.25,152.3,3
20100701|2010-03-04 11:00,4,152.3,152.3,152.3,152.3,5
20100701|2010-03-04 11:30,4,152.3,152.3,151,151.1,59
20100701|2010-03-04 12:00,4,152,152,151.45,151.9,14
20100701|2010-03-04 12:30,4,151.9,152.05,151.9,151.95,10
20100701|2010-03-05 09:00,5,151.5,151.5,151.45,151.45,3
20100701|2010-03-05 09:30,5,151.8,151.8,151.8,151.8,1
20100701|2010-03-05 10:30,5,151.75,151.75,151.75,151.75,1
20100701|2010-03-05 11:00,5,151.6,151.6,151.6,151.6,2
20100701|2010-03-05 11:30,5,152.05,152.05,152.05,152.05,6
20100701|2010-03-05 12:00,5,152.05,152.05,152.05,152.05,4
20100701|2010-03-08 07:00,8,155,155.5,154.25,154.25,48
20100701|2010-03-08 07:30,8,153.85,153.9,153.7,153.7,7
20100701|2010-03-08 08:00,8,153.8,153.8,153.7,153.7,2
20100701|2010-03-08 08:30,8,153.45,153.45,153.45,153.45,6
20100701|2010-03-08 09:00,8,153.45,153.45,149,152,83
20100701|2010-03-08 09:30,8,151.15,151.15,151,151.05,27
20100701|2010-03-08 10:00,8,151.4,152,151.3,151.95,20
20100701|2010-03-08 10:30,8,151.85,152.1,151.8,151.85,28
20100701|2010-03-08 11:30,8,152.25,152.25,151.6,151.6,4
20100701|2010-03-08 12:00,8,151.85,151.95,151.6,151.65,17
20100701|2010-03-08 12:30,8,151.7,151.95,151.55,151.55,11
20100701|2010-03-09 07:00,9,150.65,150.65,149.55,149.55,34
20100701|2010-03-09 07:30,9,149,149,148.8,148.85,77
20100701|2010-03-09 08:00,9,149,149.45,149,149.45,3
20100701|2010-03-09 08:30,9,149.25,149.4,149.1,149.25,25
20100701|2010-03-09 09:00,9,150,150,149.55,149.55,11
20100701|2010-03-09 09:30,9,149.75,149.75,149.75,149.75,2
20100701|2010-03-09 10:00,9,149.4,149.4,149.35,149.35,2
20100701|2010-03-09 10:30,9,149.1,149.1,149,149,15
20100701|2010-03-09 11:00,9,149.15,149.15,149.15,149.15,1
20100701|2010-03-09 11:30,9,149.15,149.15,149.05,149.05,5
20100701|2010-03-09 12:30,9,149.6,149.6,149.6,149.6,1
20100701|2010-03-10 07:00,10,149,149.55,149,149.55,6
20100701|2010-03-10 07:30,10,148.25,148.5,148,148.5,23
20100701|2010-03-10 08:00,10,149,149.05,148.8,149,30
20100701|2010-03-10 08:30,10,148.8,148.8,148.8,148.8,5
20100701|2010-03-10 09:00,10,149,149,148.7,148.7,23
20100701|2010-03-10 09:30,10,148.7,148.7,148.55,148.55,5
20100701|2010-03-10 10:00,10,148.6,148.6,148.6,148.6,1
20100701|2010-03-10 10:30,10,148.7,148.7,148.65,148.65,2
20100701|2010-03-10 11:30,10,149.25,149.5,149.25,149.5,50
20100701|2010-03-10 12:00,10,149,149.35,149,149.35,3
20100701|2010-03-10 12:30,10,149.55,149.55,149.55,149.55,2
20100701|2010-03-11 07:00,11,150,150.25,150,150.25,11
20100701|2010-03-11 07:30,11,150.25,150.25,150.25,150.25,1
20100701|2010-03-11 08:00,11,150.75,151.35,150.6,151.35,22
20100701|2010-03-11 08:30,11,151,151.25,151,151.25,9
20100701|2010-03-11 09:00,11,152,152,151.8,151.8,11
20100701|2010-03-11 09:30,11,151.5,151.5,151.15,151.15,4
20100701|2010-03-11 10:00,11,151.55,151.55,151.55,151.55,1
20100701|2010-03-11 10:30,11,151.65,151.65,151.6,151.6,3
20100701|2010-03-11 11:00,11,151.55,151.6,151.4,151.4,16
20100701|2010-03-11 11:30,11,152,152,152,152,1
20100701|2010-03-11 12:00,11,152.4,152.5,152.15,152.15,4
20100701|2010-03-11 12:30,11,153,153,153,153,10
20100701|2010-03-12 07:00,12,153.5,154.1,153.1,153.1,25
20100701|2010-03-12 07:30,12,153,153.9,153,153.9,3
20100701|2010-03-12 09:00,12,154.2,154.2,154.2,154.2,1
20100701|2010-03-12 09:30,12,154.1,154.8,154.1,154.7,15
20100701|2010-03-12 10:00,12,154.4,154.4,154.4,154.4,1
20100701|2010-03-12 10:30,12,154.45,154.45,154.35,154.35,2
20100701|2010-03-12 11:00,12,154,154,154,154,4
20100701|2010-03-12 11:30,12,154.5,154.75,154.5,154.6,35
20100701|2010-03-12 12:00,12,154.4,154.4,153.7,154,73
20100701|2010-03-12 12:30,12,154,154.1,153.85,153.85,37
20100701|2010-03-15 06:00,15,153.9,153.9,152.85,152.95,50
20100701|2010-03-15 06:30,15,152.85,152.85,152.75,152.75,7
20100701|2010-03-15 07:00,15,152.75,152.75,152,152,40
20100701|2010-03-15 07:30,15,152,152,151.95,151.95,7
20100701|2010-03-15 08:00,15,151.3,151.3,150.25,150.5,108
20100701|2010-03-15 08:30,15,150.5,150.5,150.05,150.3,77
20100701|2010-03-15 09:00,15,150.05,150.9,150,150.9,63
20100701|2010-03-15 09:30,15,151,151,151,151,20
20100701|2010-03-15 10:00,15,151.3,151.3,151.25,151.3,3
20100701|2010-03-15 10:30,15,152,153.95,152,153.9,104
20100701|2010-03-15 11:00,15,153.85,154,153.75,153.95,24
20100701|2010-03-15 11:30,15,154,154,153,153,38
20100701|2010-03-16 06:30,16,152.2,152.2,152,152,11
20100701|2010-03-16 07:00,16,152.4,152.55,152.4,152.55,16
20100701|2010-03-16 07:30,16,152.6,152.6,152.45,152.45,6
20100701|2010-03-16 08:00,16,152.05,152.25,152.05,152.25,12
20100701|2010-03-16 08:30,16,152.05,152.05,152.05,152.05,1
20100701|2010-03-16 10:30,16,152.75,152.75,152.6,152.6,6
20100701|2010-03-16 11:00,16,152.65,152.75,152.5,152.65,15
20100701|2010-03-16 11:30,16,152.65,152.8,152.15,152.15,14
20100701|2010-03-17 06:00,17,152.25,152.25,152.2,152.2,3
20100701|2010-03-17 06:30,17,152.3,152.3,152,152,2
20100701|2010-03-17 07:00,17,152.3,152.3,152.3,152.3,2
20100701|2010-03-17 08:00,17,152.3,152.3,152.25,152.3,7
20100701|2010-03-17 08:30,17,151.55,151.55,151,151.35,47
20100701|2010-03-17 09:00,17,151.5,151.5,151.2,151.2,10
20100701|2010-03-17 09:30,17,150.95,150.95,150.1,150.1,16
20100701|2010-03-17 10:00,17,150.25,150.25,149.85,149.9,21
20100701|2010-03-17 11:00,17,150.75,150.95,150.75,150.9,13
20100701|2010-03-17 11:30,17,150.8,150.8,149.65,149.7,9
20100701|2010-03-18 06:00,18,149.5,150.2,149.5,150.2,28
20100701|2010-03-18 06:30,18,150.2,150.25,149.5,149.9,19
20100701|2010-03-18 07:00,18,149.6,149.6,148.9,149,41
20100701|2010-03-18 07:30,18,149,149,148.7,148.7,8
20100701|2010-03-18 08:00,18,148.55,148.85,144.4,145.7,119
20100701|2010-03-18 08:30,18,146.4,146.5,145,145,33
20100701|2010-03-18 09:00,18,145,145.1,144.9,145.1,23
20100701|2010-03-18 09:30,18,145.1,145.5,145.1,145.5,16
20100701|2010-03-18 10:00,18,146,146.2,145.5,145.5,26
20100701|2010-03-18 10:30,18,145.55,145.6,145.45,145.45,13
20100701|2010-03-18 11:00,18,145.8,146.5,145.7,146.5,21
20100701|2010-03-18 11:30,18,146.5,147.1,146.5,146.9,58
20100701|2010-03-19 06:00,19,146.45,146.45,146.45,146.45,9
20100701|2010-03-19 06:30,19,146.55,146.55,146.55,146.55,1
20100701|2010-03-19 07:00,19,147.2,147.2,146.95,147.2,11
20100701|2010-03-19 07:30,19,147.9,147.9,146.65,146.65,2
20100701|2010-03-19 08:00,19,146.15,146.15,145.95,145.95,19
20100701|2010-03-19 08:30,19,147.5,149.1,147.25,147.25,43
20100701|2010-03-19 09:00,19,148.8,148.8,148,148,4
20100701|2010-03-19 09:30,19,148.3,148.65,148.3,148.65,5
20100701|2010-03-19 10:00,19,148.3,148.3,147.8,147.8,8
20100701|2010-03-19 11:00,19,148,148.2,147.85,148.2,32
20100701|2010-03-19 11:30,19,148.3,148.3,148.3,148.3,1
20100701|2010-03-22 06:30,22,146.95,146.95,146.95,146.95,1
20100701|2010-03-22 07:30,22,147.25,147.25,147.25,147.25,1
20100701|2010-03-22 08:00,22,146,147.05,145.8,147.05,26
20100701|2010-03-22 08:30,22,145.9,147.05,145.55,147,18
20100701|2010-03-22 09:00,22,147.05,147.05,146.8,146.8,8
20100701|2010-03-22 09:30,22,146.9,146.9,146.9,146.9,1
20100701|2010-03-22 10:00,22,147.1,147.1,147.1,147.1,6
20100701|2010-03-22 10:30,22,147.1,148,147.1,148,51
20100701|2010-03-22 11:00,22,147,147.4,146.8,147,12
20100701|2010-03-22 11:30,22,146.95,146.95,146.95,146.95,1
20100701|2010-03-23 06:00,23,147.05,147.05,147.05,147.05,1
20100701|2010-03-23 07:30,23,146.9,147.6,146.9,147.5,6
20100701|2010-03-23 08:00,23,147.1,147.5,147.05,147.5,5
20100701|2010-03-23 08:30,23,147.5,147.5,147.5,147.5,1
20100701|2010-03-23 09:00,23,146.05,146.05,145.55,145.55,4
20100701|2010-03-23 09:30,23,145.2,145.4,144.9,145.2,50
20100701|2010-03-23 10:00,23,145.25,145.25,145,145.1,15
20100701|2010-03-23 10:30,23,145.1,145.1,144.45,144.45,12
20100701|2010-03-23 11:00,23,144.45,145,144,144.6,111
20100701|2010-03-23 11:30,23,144.9,145.25,144.85,145.2,4
20100701|2010-03-24 06:00,24,143,144.95,143,144.15,12
20100701|2010-03-24 06:30,24,144.15,144.15,144.15,144.15,1
20100701|2010-03-24 07:00,24,144.15,144.5,144.15,144.5,12
20100701|2010-03-24 08:00,24,144.7,144.7,144,144,12
20100701|2010-03-24 08:30,24,143.7,143.7,141,141.35,60
20100701|2010-03-24 09:00,24,141.45,144.95,141.45,143.35,88
20100701|2010-03-24 09:30,24,144,144,143.8,143.8,11
20100701|2010-03-24 10:00,24,143.5,143.5,143.05,143.05,12
20100701|2010-03-24 10:30,24,143.3,143.9,143.3,143.9,5
20100701|2010-03-24 11:00,24,143.9,144.75,143.9,144,13
20100701|2010-03-24 11:30,24,144.2,144.45,144.2,144.45,4
20100701|2010-03-25 06:30,25,144,144,144,144,2
20100701|2010-03-25 08:30,25,143.75,143.75,143.6,143.7,3
20100701|2010-03-25 09:00,25,145,145,144.9,145,14
20100701|2010-03-25 09:30,25,145,145,144.05,144.05,7
20100701|2010-03-25 10:00,25,144,144,144,144,10
20100701|2010-03-25 11:00,25,143.25,143.75,143.15,143.75,5
20100701|2010-03-25 11:30,25,143.45,143.5,143.45,143.5,4
20100701|2010-03-26 06:00,26,143,143.5,143,143,13
20100701|2010-03-26 07:30,26,143.05,143.1,143.05,143.1,4
20100701|2010-03-26 08:00,26,142.85,142.85,141,141.4,74
20100701|2010-03-26 08:30,26,141.4,141.65,140.3,140.4,81
20100701|2010-03-26 09:00,26,141.3,141.3,139.55,140,110
20100701|2010-03-26 09:30,26,140.05,140.15,139.8,140.05,27
20100701|2010-03-26 10:00,26,139.9,139.9,139.55,139.65,62
20100701|2010-03-26 10:30,26,139.6,139.6,139.15,139.15,77
20100701|2010-03-26 11:00,26,139,139,138.8,138.85,66
20100701|2010-03-26 11:30,26,138.75,139,138.4,138.7,196
20100701|2010-03-29 06:00,29,138.5,140,138.3,139.7,62
20100701|2010-03-29 06:30,29,140.25,140.25,140,140,7
20100701|2010-03-29 07:00,29,139.55,139.55,139,139,24
20100701|2010-03-29 07:30,29,138.95,139.1,138.6,138.6,7
20100701|2010-03-29 08:00,29,138,138.7,137.1,137.1,100
20100701|2010-03-29 08:30,29,137.1,137.1,136.9,137,45
20100701|2010-03-29 09:00,29,138,138,138,138,11
20100701|2010-03-29 09:30,29,137.55,137.75,137.5,137.5,54
20100701|2010-03-29 10:00,29,137.45,137.45,137.45,137.45,1
20100701|2010-03-29 10:30,29,137.45,137.45,137.45,137.45,1
20100701|2010-03-29 11:00,29,138.05,138.05,137.6,137.6,15
20100701|2010-03-29 11:30,29,137.6,137.9,137.6,137.9,21
20100701|2010-03-30 06:00,30,139,139,138,138.1,11
20100701|2010-03-30 06:30,30,137.95,137.95,137.9,137.9,2
20100701|2010-03-30 07:00,30,138.1,138.1,138.1,138.1,12
20100701|2010-03-30 07:30,30,138.55,138.55,138.25,138.25,6
20100701|2010-03-30 08:00,30,138.55,138.55,138.55,138.55,1
20100701|2010-03-30 08:30,30,137.85,137.85,137.5,137.5,63
20100701|2010-03-30 09:00,30,137.5,137.85,137.5,137.85,18
20100701|2010-03-30 09:30,30,138.15,138.15,138.15,138.15,1
20100701|2010-03-30 10:00,30,138.05,138.05,138.05,138.05,3
20100701|2010-03-30 10:30,30,138.25,139,138.25,139,11
20100701|2010-03-30 11:00,30,138.3,138.35,137.95,137.95,23
20100701|2010-03-31 06:00,31,137.95,137.95,137.6,137.6,50
20100701|2010-03-31 06:30,31,137.6,137.65,137.55,137.65,26
20100701|2010-03-31 07:00,31,137.75,137.95,137.75,137.95,6
20100701|2010-03-31 07:30,31,137.7,137.95,137.65,137.95,6
20100701|2010-03-31 08:00,31,137.65,138,137.65,138,13
20100701|2010-03-31 08:30,31,137.85,138,137.7,137.75,13
20100701|2010-03-31 09:00,31,137.7,137.85,137.7,137.7,4
20100701|2010-03-31 09:30,31,137.9,137.9,137.9,137.9,3
20100701|2010-03-31 10:30,31,137.8,137.8,137.8,137.8,5
20100701|2010-03-31 11:00,31,137.7,138.15,137.5,137.55,73
20100701|2010-03-31 11:30,31,138,138,137.7,137.7,5
20100701|2010-04-01 06:00,1,138.25,138.25,138.25,138.25,5
20100701|2010-04-01 06:30,1,137.8,137.8,137.8,137.8,3
20100701|2010-04-01 07:00,1,138.1,138.1,138.1,138.1,5
20100701|2010-04-01 07:30,1,138.1,138.1,138.1,138.1,6
20100701|2010-04-01 08:00,1,137.8,137.8,137.3,137.3,10
20100701|2010-04-01 08:30,1,137.2,137.9,137.2,137.8,7
20100701|2010-04-01 09:30,1,137.5,137.8,137.5,137.8,36
20100701|2010-04-01 10:00,1,137.8,137.85,137.5,137.85,34
20100701|2010-04-01 10:30,1,137.65,137.9,137.55,137.9,21
20100701|2010-04-01 11:00,1,137.7,138,137.7,138,18
20100701|2010-04-01 11:30,1,137.95,138,137.95,138,18
20100701|2010-04-05 06:00,5,137.65,137.65,137.65,137.65,7
20100701|2010-04-05 06:30,5,137.9,138,137.9,138,14
20100701|2010-04-05 07:00,5,138.05,138.05,138.05,138.05,1
20100701|2010-04-05 07:30,5,138,138.7,138,138.7,19
20100701|2010-04-05 08:00,5,138.7,139,138,138,56
20100701|2010-04-05 08:30,5,138.2,138.7,138.2,138.7,29
20100701|2010-04-05 09:00,5,138.85,138.9,138.85,138.9,2
20100701|2010-04-05 09:30,5,138.35,138.55,138,138.35,9
20100701|2010-04-05 11:00,5,138.2,138.3,138.2,138.3,10
20100701|2010-04-05 11:30,5,138.1,138.8,138.1,138.8,9
20100701|2010-04-06 07:00,6,139,139,138.5,138.8,18
20100701|2010-04-06 07:30,6,138.8,138.8,138.8,138.8,2
20100701|2010-04-06 08:00,6,138.55,138.55,138.5,138.5,3
20100701|2010-04-06 08:30,6,138.55,138.55,138.55,138.55,3
20100701|2010-04-06 09:00,6,138.65,138.65,138.65,138.65,5
20100701|2010-04-06 09:30,6,138.65,138.65,138.65,138.65,1
20100701|2010-04-06 10:00,6,138.6,138.6,138.6,138.6,2
20100701|2010-04-06 10:30,6,138.6,138.6,138.5,138.5,19
20100701|2010-04-06 11:00,6,138.4,138.4,138,138,29
20100701|2010-04-06 11:30,6,138,138,131.65,134,501
20100701|2010-04-06 12:00,6,134.15,136,134.15,135.95,29
20100701|2010-04-06 12:30,6,135.95,136.45,135.95,136.45,24
20100701|2010-04-07 07:00,7,135.95,135.95,134.5,134.5,38
20100701|2010-04-07 07:30,7,134.8,134.8,134.2,134.2,13
20100701|2010-04-07 08:00,7,134.5,134.75,134.5,134.75,3
20100701|2010-04-07 08:30,7,134.4,134.5,134.15,134.2,48
20100701|2010-04-07 09:00,7,134.2,134.4,133.5,133.5,274
20100701|2010-04-07 09:30,7,133.4,133.5,132.65,133,242
20100701|2010-04-07 10:00,7,133.05,133.2,132.8,132.9,77
20100701|2010-04-07 10:30,7,132.85,133.1,132.85,133.1,121
20100701|2010-04-07 11:00,7,133,133,132.8,132.8,4
20100701|2010-04-07 11:30,7,132.85,132.85,132.45,132.45,56
20100701|2010-04-07 12:00,7,132.15,133,132.1,133,78
20100701|2010-04-07 12:30,7,132.25,132.25,132.25,132.25,2
20100701|2010-04-08 07:00,8,132.25,132.75,132.1,132.55,46
20100701|2010-04-08 07:30,8,132.7,134,132.7,133.3,33
20100701|2010-04-08 08:00,8,133.1,133.1,133.1,133.1,2
20100701|2010-04-08 08:30,8,133,133,132.9,132.9,5
20100701|2010-04-08 09:00,8,132.85,132.85,131.95,132.25,108
20100701|2010-04-08 09:30,8,132.25,132.25,131.65,131.65,73
20100701|2010-04-08 10:00,8,131.5,131.5,130.85,130.9,97
20100701|2010-04-08 10:30,8,130.75,130.75,130.5,130.7,57
20100701|2010-04-08 11:00,8,130.3,130.3,129.75,129.95,66
20100701|2010-04-08 11:30,8,129.7,129.7,129.4,129.4,45
20100701|2010-04-08 12:00,8,129.25,129.35,128.5,128.5,132
20100701|2010-04-08 12:30,8,128.4,129.5,128.4,128.8,40
20100701|2010-04-09 07:00,9,129.1,130.15,129,129.8,70
20100701|2010-04-09 07:30,9,129.8,130,129.05,129.05,29
20100701|2010-04-09 08:00,9,129.8,130.2,129.8,130.2,11
20100701|2010-04-09 08:30,9,131,131,130.65,130.7,42
20100701|2010-04-09 09:00,9,130.1,130.15,129.75,129.95,48
20100701|2010-04-09 09:30,9,130.25,130.3,129.95,130.05,28
20100701|2010-04-09 10:00,9,130,130,129.9,129.9,18
20100701|2010-04-09 10:30,9,129.75,129.75,129.75,129.75,49
20100701|2010-04-09 11:00,9,129.85,129.95,129.65,129.65,27
20100701|2010-04-09 11:30,9,130,130.05,130,130.05,2
20100701|2010-04-09 12:00,9,130.05,132,130.05,131.9,148
20100701|2010-04-09 12:30,9,131.9,132,131.5,132,63
20100701|2010-04-12 07:00,12,132,132.1,132,132,38
20100701|2010-04-12 07:30,12,131.8,131.85,131.8,131.85,8
20100701|2010-04-12 08:00,12,131.6,131.8,131.6,131.8,21
20100701|2010-04-12 08:30,12,131.5,132.1,131.5,132.1,43
20100701|2010-04-12 09:00,12,131.75,131.95,131.55,131.95,28
20100701|2010-04-12 09:30,12,131.9,131.9,131.7,131.7,16
20100701|2010-04-12 10:00,12,131.85,131.95,131.85,131.95,27
20100701|2010-04-12 10:30,12,131.75,131.95,131.75,131.95,5
20100701|2010-04-12 11:00,12,131.85,131.95,131.55,131.95,22
20100701|2010-04-12 11:30,12,131.8,131.8,131.55,131.55,48
20100701|2010-04-12 12:00,12,131.7,132.45,131.7,132.45,152
20100701|2010-04-12 12:30,12,132.4,132.4,132,132,18
20100701|2010-04-13 07:00,13,132,135,132,134.9,215
20100701|2010-04-13 07:30,13,134.75,134.75,134.75,134.75,3
20100701|2010-04-13 08:00,13,134.55,135,134,134,102
20100701|2010-04-13 08:30,13,134.15,134.45,134.15,134.45,2
20100701|2010-04-13 09:00,13,133.95,134.15,133.95,134.15,62
20100701|2010-04-13 09:30,13,134.1,134.1,133.25,133.25,145
20100701|2010-04-13 10:00,13,133.35,133.4,133.35,133.4,6
20100701|2010-04-13 10:30,13,133.05,133.3,133.05,133.3,16
20100701|2010-04-13 11:00,13,133.3,133.3,133.3,133.3,1
20100701|2010-04-13 11:30,13,133,133,132,132.85,43
20100701|2010-04-13 12:00,13,132.5,132.95,132,132.95,17
20100701|2010-04-13 12:30,13,132.95,133,132.4,133,9
20100701|2010-04-14 07:00,14,133,134.1,133,133.8,58
20100701|2010-04-14 07:30,14,133.85,134.25,133,133,79
20100701|2010-04-14 08:00,14,133.1,133.9,132.7,133.9,28
20100701|2010-04-14 08:30,14,133.1,133.2,132.9,133.1,26
20100701|2010-04-14 09:00,14,133.1,133.3,133.05,133.2,18
20100701|2010-04-14 09:30,14,133.2,133.65,133.2,133.45,28
20100701|2010-04-14 10:00,14,133.25,133.45,133.2,133.45,25
20100701|2010-04-14 10:30,14,133.45,133.45,133.45,133.45,35
20100701|2010-04-14 11:00,14,133.25,133.3,133.25,133.3,8
20100701|2010-04-14 12:00,14,133.3,133.3,133.15,133.15,12
20100701|2010-04-14 12:30,14,133.4,133.4,133.4,133.4,1
20100701|2010-04-15 07:00,15,133.4,133.4,132.9,132.9,4
20100701|2010-04-15 07:30,15,133.1,133.15,133.1,133.15,27
20100701|2010-04-15 08:00,15,133.15,134,133.15,133.2,43
20100701|2010-04-15 08:30,15,133,133,133,133,3
20100701|2010-04-15 09:00,15,133,133,132.95,132.95,2
20100701|2010-04-15 09:30,15,133.2,133.25,133.15,133.25,5
20100701|2010-04-15 10:00,15,133.2,133.2,133.2,133.2,50
20100701|2010-04-15 10:30,15,133.2,133.3,133,133.3,6
20100701|2010-04-15 12:00,15,133.45,133.8,133.1,133.45,78
20100701|2010-04-15 12:30,15,133.1,133.3,133.05,133.05,36
20100701|2010-04-16 07:00,16,133.25,134,133,134,61
20100701|2010-04-16 07:30,16,134,134,133.45,133.6,6
20100701|2010-04-16 08:00,16,133.65,133.65,133.15,133.5,7
20100701|2010-04-16 08:30,16,133.5,134.2,133.5,134.2,29
20100701|2010-04-16 09:00,16,134,134.15,134,134.15,36
20100701|2010-04-16 09:30,16,134.2,134.4,132.7,133.1,210
20100701|2010-04-16 10:00,16,133.1,133.1,132.45,132.45,53
20100701|2010-04-16 10:30,16,132.6,132.65,132.5,132.5,6
20100701|2010-04-16 11:00,16,132.45,132.65,132.45,132.65,7
20100701|2010-04-16 11:30,16,132.65,133.1,132.65,133.1,27
20100701|2010-04-16 12:00,16,132.95,133,132.1,132.7,65
20100701|2010-04-16 12:30,16,132.6,133.4,132.25,132.85,57
20100701|2010-04-19 07:00,19,132.6,134.5,132.55,133.9,112
20100701|2010-04-19 07:30,19,133.6,134.3,133.6,134.3,3
20100701|2010-04-19 08:00,19,134,134.3,133.4,134.3,20
20100701|2010-04-19 08:30,19,134.1,134.45,134.05,134.45,16
20100701|2010-04-19 09:00,19,134.05,134.55,133,133.2,192
20100701|2010-04-19 09:30,19,133.55,133.6,133,133.6,22
20100701|2010-04-19 10:00,19,133.55,133.9,133.2,133.9,93
20100701|2010-04-19 10:30,19,133.6,133.75,133.25,133.25,42
20100701|2010-04-19 11:00,19,133.6,133.8,133.6,133.75,24
20100701|2010-04-19 11:30,19,133.7,133.95,133.5,133.75,49
20100701|2010-04-19 12:00,19,133.8,136,133.55,135.5,462
20100701|2010-04-19 12:30,19,135.45,135.45,134.9,135.2,84
20100701|2010-04-20 07:00,20,135.35,135.85,134.85,135.75,59
20100701|2010-04-20 07:30,20,135.9,135.9,135.6,135.6,8
20100701|2010-04-20 08:00,20,135.9,136,135.9,135.9,27
20100701|2010-04-20 08:30,20,135.9,137.75,135.9,137.75,398
20100701|2010-04-20 09:00,20,137.75,137.8,135.8,136.9,295
20100701|2010-04-20 09:30,20,136.9,137.45,136.85,137.2,64
20100701|2010-04-20 10:00,20,137.2,138.45,136.7,138.1,353
20100701|2010-04-20 10:30,20,138.35,138.5,137.6,138.5,187
20100701|2010-04-20 11:00,20,138.45,138.75,138.25,138.4,103
20100701|2010-04-20 11:30,20,138.1,138.4,137.9,138,28
20100701|2010-04-20 12:00,20,138,138.45,138,138.1,63
20100701|2010-04-20 12:30,20,138,138.35,137.55,138.05,84
20100701|2010-04-21 07:00,21,138.05,138.75,137.95,138.65,108
20100701|2010-04-21 07:30,21,138.7,138.75,138.55,138.55,77
20100701|2010-04-21 08:00,21,138.45,138.75,138.4,138.75,104
20100701|2010-04-21 08:30,21,138.6,138.65,138.55,138.65,17
20100701|2010-04-21 09:00,21,138.5,138.5,137.6,138.1,127
20100701|2010-04-21 09:30,21,138.05,138.95,138.05,138.8,135
20100701|2010-04-21 10:00,21,138.8,139.25,138.45,139,252
20100701|2010-04-21 10:30,21,139.25,139.25,138.7,139.05,91
20100701|2010-04-21 11:00,21,139.05,139.05,138.5,138.75,19
20100701|2010-04-21 11:30,21,138.65,138.95,138.55,138.95,38
20100701|2010-04-21 12:00,21,139,139.05,138.5,139,66
20100701|2010-04-21 12:30,21,138.9,139,138.5,138.7,33
20100701|2010-04-22 07:00,22,139.3,139.35,138.45,138.45,73
20100701|2010-04-22 07:30,22,138.6,138.9,138.55,138.55,23
20100701|2010-04-22 08:00,22,138.8,138.8,137.3,137.3,180
20100701|2010-04-22 08:30,22,137.35,137.5,137.25,137.3,47
20100701|2010-04-22 09:00,22,137.5,138.1,137.5,137.95,109
20100701|2010-04-22 09:30,22,138,138.2,137.3,137.8,126
20100701|2010-04-22 10:00,22,137.85,137.85,137.4,137.4,39
20100701|2010-04-22 10:30,22,137.5,137.6,137.45,137.45,73
20100701|2010-04-22 11:00,22,137.45,137.6,137.25,137.6,71
20100701|2010-04-22 11:30,22,137.4,137.5,137.3,137.3,46
20100701|2010-04-22 12:00,22,137.3,137.8,134.5,135.8,274
20100701|2010-04-22 12:30,22,136,137.25,135.2,136.55,270
20100701|2010-04-23 07:00,23,136.35,137.25,136.2,136.2,91
20100701|2010-04-23 07:30,23,136.2,136.25,136.2,136.25,38
20100701|2010-04-23 08:00,23,136.3,136.4,136.2,136.3,11
20100701|2010-04-23 08:30,23,136.2,136.4,136.2,136.25,44
20100701|2010-04-23 09:00,23,136.35,136.7,136.35,136.7,19
20100701|2010-04-23 09:30,23,136.45,136.45,135.7,136,62
20100701|2010-04-23 10:00,23,136.05,136.05,135.85,136,32
20100701|2010-04-23 10:30,23,136,136,134.95,134.95,91
20100701|2010-04-23 11:00,23,134.95,134.95,133.5,134.85,203
20100701|2010-04-23 11:30,23,134.75,135.9,134.3,135.9,86
20100701|2010-04-23 12:00,23,135.9,137.2,135.1,137.15,115
20100701|2010-04-23 12:30,23,137,137.1,136.7,136.7,106
20100701|2010-04-26 07:00,26,136.9,137.25,136.65,136.65,79
20100701|2010-04-26 07:30,26,137.05,137.05,136.75,136.75,5
20100701|2010-04-26 08:00,26,136.3,136.3,136.3,136.3,1
20100701|2010-04-26 08:30,26,136.5,136.7,136.2,136.25,6
20100701|2010-04-26 09:00,26,136.05,136.9,136,136.45,48
20100701|2010-04-26 09:30,26,136.35,136.7,136.35,136.7,12
20100701|2010-04-26 10:00,26,136.7,136.8,136.55,136.55,31
20100701|2010-04-26 10:30,26,136.75,136.75,136.55,136.65,38
20100701|2010-04-26 11:00,26,136.6,136.85,136.6,136.85,25
20100701|2010-04-26 11:30,26,136.65,137.25,136.65,136.95,34
20100701|2010-04-26 12:00,26,136.85,137.15,136.5,137.15,92
20100701|2010-04-26 12:30,26,136.75,136.85,136.5,136.5,106
20100701|2010-04-27 07:00,27,137,137,135.1,135.35,51
20100701|2010-04-27 07:30,27,135.5,135.6,135.4,135.5,8
20100701|2010-04-27 08:00,27,135.8,135.8,135.8,135.8,1
20100701|2010-04-27 08:30,27,136.5,136.5,136.5,136.5,7
20100701|2010-04-27 09:00,27,136.45,136.45,136.05,136.05,36
20100701|2010-04-27 09:30,27,136.4,136.5,136.15,136.5,4
20100701|2010-04-27 10:00,27,136.4,136.5,136.2,136.35,56
20100701|2010-04-27 10:30,27,136.2,136.5,136.2,136.2,60
20100701|2010-04-27 11:00,27,136.2,136.5,135.25,136,100
20100701|2010-04-27 11:30,27,136,136.35,135.75,136.35,7
20100701|2010-04-27 12:00,27,136.25,136.45,136.05,136.45,13
20100701|2010-04-27 12:30,27,136.4,136.45,136.1,136.3,22
20100701|2010-04-28 07:00,28,136.4,139,135.8,137.6,158
20100701|2010-04-28 07:30,28,137.65,138,136.75,137.5,105
20100701|2010-04-28 08:00,28,137.25,137.3,136.75,136.85,56
20100701|2010-04-28 08:30,28,136.9,136.9,136.4,136.4,44
20100701|2010-04-28 09:00,28,136.8,137.85,136.6,137,110
20100701|2010-04-28 09:30,28,136.5,136.5,136.5,136.5,46
20100701|2010-04-28 10:00,28,136.5,136.95,136.5,136.55,24
20100701|2010-04-28 10:30,28,136.55,136.9,136.55,136.55,37
20100701|2010-04-28 11:00,28,136.7,137.05,136.65,136.85,26
20100701|2010-04-28 11:30,28,137,137.4,136.85,136.85,36
20100701|2010-04-28 12:00,28,136.9,137.05,136.6,137,63
20100701|2010-04-28 12:30,28,137.1,137.1,136.7,136.75,33
20100701|2010-04-29 07:00,29,137.8,138,136.2,136.2,119
20100701|2010-04-29 07:30,29,136.8,136.8,136.8,136.8,2
20100701|2010-04-29 08:00,29,137,137,136.7,136.7,3
20100701|2010-04-29 08:30,29,136.7,137.25,136.7,137.25,38
20100701|2010-04-29 09:00,29,137.1,137.25,136.65,137.25,136
20100701|2010-04-29 09:30,29,137,138.45,136.9,137.8,324
20100701|2010-04-29 10:00,29,137.95,138.35,137.85,138.15,39
20100701|2010-04-29 10:30,29,138.15,138.35,137.35,137.35,128
20100701|2010-04-29 11:00,29,137.3,138,136.65,137,49
20100701|2010-04-29 11:30,29,137.35,137.4,136.35,137.2,38
20100701|2010-04-29 12:00,29,136.95,137.15,136.6,137.15,31
20100701|2010-04-29 12:30,29,137,137.2,136.65,136.95,33
20100701|2010-04-30 07:00,30,137,137.65,136.5,136.9,38
20100701|2010-04-30 07:30,30,136.8,137.65,136.8,137.25,61
20100701|2010-04-30 08:00,30,137.65,138,137.65,137.95,168
20100701|2010-04-30 08:30,30,137.6,137.95,137.4,137.85,7
20100701|2010-04-30 09:00,30,137.8,137.8,137.3,137.55,42
20100701|2010-04-30 09:30,30,137.25,137.75,137.25,137.75,7
20100701|2010-04-30 10:00,30,137.65,138.05,137.55,137.7,75
20100701|2010-04-30 10:30,30,138,138.05,137.7,137.75,33
20100701|2010-04-30 11:00,30,137.65,138,137.45,138,78
20100701|2010-04-30 11:30,30,138.05,138.05,137.55,137.55,36
20100701|2010-04-30 12:00,30,137.85,137.9,137.5,137.8,170
20100701|2010-04-30 12:30,30,137.9,138.45,137.3,138.45,122
20100701|2010-05-03 07:00,3,138.4,138.45,138,138.35,58
20100701|2010-05-03 07:30,3,138,138.45,137.9,137.9,16
20100701|2010-05-03 08:00,3,137.8,137.8,137.35,137.35,12
20100701|2010-05-03 08:30,3,137.7,137.7,137,137,80
20100701|2010-05-03 09:00,3,137.65,138,137,137.7,92
20100701|2010-05-03 09:30,3,137.65,137.65,137.4,137.55,65
20100701|2010-05-03 10:00,3,137.4,137.75,137.4,137.55,23
20100701|2010-05-03 10:30,3,137.65,137.75,137.4,137.75,47
20100701|2010-05-03 11:00,3,137.45,137.65,137.45,137.65,7
20100701|2010-05-03 11:30,3,137.5,137.65,137.45,137.45,20
20100701|2010-05-03 12:00,3,137.4,137.5,136,137.45,337
20100701|2010-05-03 12:30,3,137.4,138,137.4,137.7,71
20100701|2010-05-04 07:00,4,137.25,138.25,137.25,138.25,100
20100701|2010-05-04 07:30,4,137.6,137.8,137.5,137.8,4
20100701|2010-05-04 08:00,4,137.65,137.8,137.6,137.8,14
20100701|2010-05-04 08:30,4,137.65,137.65,137.05,137.05,31
20100701|2010-05-04 09:00,4,137.5,138.45,137.15,137.45,199
20100701|2010-05-04 09:30,4,137.45,137.7,137,137.05,79
20100701|2010-05-04 10:00,4,137.4,137.9,137.2,137.2,148
20100701|2010-05-04 10:30,4,137.3,137.55,137.2,137.55,27
20100701|2010-05-04 11:00,4,137.5,137.55,137.3,137.3,22
20100701|2010-05-04 11:30,4,137.5,137.5,137.3,137.45,51
20100701|2010-05-04 12:00,4,137.5,137.55,137.45,137.5,69
20100701|2010-05-04 12:30,4,137.75,137.95,137.45,137.75,36
20100701|2010-05-05 07:00,5,137.55,137.7,137,137.7,126
20100701|2010-05-05 07:30,5,137.1,137.2,137,137.2,54
20100701|2010-05-05 08:00,5,137.05,137.35,136.95,137,71
20100701|2010-05-05 08:30,5,136.95,137.15,136.5,136.65,77
20100701|2010-05-05 09:00,5,137,137.2,136.5,137,32
20100701|2010-05-05 09:30,5,137,137.2,136.55,136.55,37
20100701|2010-05-05 10:00,5,136.65,137.2,136.5,136.55,69
20100701|2010-05-05 10:30,5,137,137,136.25,136.25,68
20100701|2010-05-05 11:00,5,136.25,137,136.25,137,17
20100701|2010-05-05 11:30,5,136.55,136.55,136.25,136.25,25
20100701|2010-05-05 12:00,5,136.4,136.6,135,136.6,362
20100701|2010-05-05 12:30,5,136.6,137,136.15,136.4,36
20100701|2010-05-06 07:00,6,136.5,136.5,135.5,135.5,89
20100701|2010-05-06 07:30,6,135.6,135.75,135.1,135.15,81
20100701|2010-05-06 08:00,6,135.3,135.5,135.15,135.4,104
20100701|2010-05-06 08:30,6,135.4,135.5,135.15,135.3,21
20100701|2010-05-06 09:00,6,135.25,135.5,135.2,135.4,52
20100701|2010-05-06 09:30,6,135.4,135.4,135.2,135.3,63
20100701|2010-05-06 10:00,6,135.3,135.3,135.3,135.3,2
20100701|2010-05-06 10:30,6,135.3,135.35,135.2,135.25,92
20100701|2010-05-06 11:00,6,135.3,135.35,135.15,135.15,56
20100701|2010-05-06 11:30,6,135.3,135.3,135.15,135.15,35
20100701|2010-05-06 12:00,6,135.25,135.45,135.1,135.25,97
20100701|2010-05-06 12:30,6,135.3,135.5,135.1,135.3,114
20100701|2010-05-06 13:00,6,135.25,135.25,135.25,135.25,2
20100701|2010-05-07 07:00,7,135,137.45,135,136.75,247
20100701|2010-05-07 07:30,7,136.55,136.55,135.3,136.15,16
20100701|2010-05-07 08:00,7,136.15,136.15,135.15,135.15,16
20100701|2010-05-07 08:30,7,135.5,135.6,135.3,135.5,15
20100701|2010-05-07 09:00,7,135.4,135.5,135.2,135.5,57
20100701|2010-05-07 09:30,7,135.3,135.7,135.3,135.5,21
20100701|2010-05-07 10:00,7,135.6,137.25,135.45,135.5,365
20100701|2010-05-07 10:30,7,135.75,135.75,135.55,135.75,35
20100701|2010-05-07 11:00,7,135.55,135.6,135.5,135.5,49
20100701|2010-05-07 11:30,7,135.55,135.65,135.4,135.65,54
20100701|2010-05-07 12:00,7,135.65,136.75,135.65,135.8,130
20100701|2010-05-07 12:30,7,135.8,136.15,135.65,135.8,27
20100701|2010-05-10 07:00,10,136.85,140.9,136.85,139,377
20100701|2010-05-10 07:30,10,138.75,138.9,138.4,138.5,42
20100701|2010-05-10 08:00,10,138.9,139.65,138.9,139.65,113
20100701|2010-05-10 08:30,10,139.65,139.9,139.45,139.8,80
20100701|2010-05-10 09:00,10,139.75,139.95,139,139,240
20100701|2010-05-10 09:30,10,139.35,139.35,137.65,138,328
20100701|2010-05-10 10:00,10,138.05,138.9,138,138.65,69
20100701|2010-05-10 10:30,10,138.5,138.5,138.15,138.45,67
20100701|2010-05-10 11:00,10,138.4,139,138.35,138.5,92
20100701|2010-05-10 11:30,10,138.5,139.4,138.5,138.7,63
20100701|2010-05-10 12:00,10,138.65,139.2,137.25,137.3,242
20100701|2010-05-10 12:30,10,137.25,138.85,137.25,137.65,125
20100701|2010-05-11 07:00,11,137.75,139.9,137.75,138.85,64
20100701|2010-05-11 07:30,11,139.1,140.4,139,140.4,136
20100701|2010-05-11 08:00,11,140.4,142,140.4,142,403
20100701|2010-05-11 08:30,11,142,142.05,141.15,141.15,186
20100701|2010-05-11 09:00,11,141.2,142.15,141.2,141.55,293
20100701|2010-05-11 09:30,11,141.55,141.75,141.2,141.75,69
20100701|2010-05-11 10:00,11,141.75,142.15,141.75,142.15,177
20100701|2010-05-11 10:30,11,142,142.05,141.75,142,78
20100701|2010-05-11 11:00,11,141.9,142.05,141.75,142.05,52
20100701|2010-05-11 11:30,11,142.05,142.05,141.65,142.05,42
20100701|2010-05-11 12:00,11,142,142.05,141.8,141.9,128
20100701|2010-05-11 12:30,11,141.9,141.95,141.5,141.95,105
20100701|2010-05-12 07:00,12,142.2,142.5,141.75,141.75,113
20100701|2010-05-12 07:30,12,141.9,142.15,141.8,142.1,15
20100701|2010-05-12 08:00,12,142.15,142.2,141.75,142.2,34
20100701|2010-05-12 08:30,12,141.85,142.15,141.85,142.15,24
20100701|2010-05-12 09:00,12,142,142.2,141.8,142,98
20100701|2010-05-12 09:30,12,142,142.1,141.7,142.05,131
20100701|2010-05-12 10:00,12,142.05,142.1,140.35,141.4,196
20100701|2010-05-12 10:30,12,141.4,141.85,141.3,141.55,71
20100701|2010-05-12 11:00,12,141.05,141.65,140.5,141.55,123
20100701|2010-05-12 11:30,12,141.4,141.6,140.75,140.75,38
20100701|2010-05-12 12:00,12,140.75,141.05,140.5,140.95,101
20100701|2010-05-12 12:30,12,140.9,141.1,140.55,140.9,65
20100701|2010-05-13 07:00,13,140.95,142.05,140.95,141.45,121
20100701|2010-05-13 07:30,13,141.7,142.45,141.7,141.8,61
20100701|2010-05-13 08:00,13,142,142.1,141.45,142.1,8
20100701|2010-05-13 08:30,13,141.75,141.75,141.75,141.75,2
20100701|2010-05-13 09:00,13,141.65,142,141.65,142,44
20100701|2010-05-13 09:30,13,142.05,142.35,142.05,142.15,54
20100701|2010-05-13 10:00,13,142.2,142.4,142,142.25,53
20100701|2010-05-13 10:30,13,142.25,142.3,141.9,142.25,55
20100701|2010-05-13 11:00,13,142.1,142.2,142,142.2,21
20100701|2010-05-13 11:30,13,142.05,142.05,141.75,141.75,17
20100701|2010-05-13 12:00,13,142.05,143.15,142.05,143.15,224
20100701|2010-05-13 12:30,13,143.2,143.35,142.95,143,77
20100701|2010-05-14 07:00,14,142.45,142.9,141.5,142.2,112
20100701|2010-05-14 07:30,14,142.4,142.4,141.9,141.9,37
20100701|2010-05-14 08:00,14,141.5,142.1,141.45,142.1,49
20100701|2010-05-14 08:30,14,142.25,142.5,141.9,142,131
20100701|2010-05-14 09:00,14,142.15,145,142,144.6,650
20100701|2010-05-14 09:30,14,144.8,144.85,143.9,144.7,185
20100701|2010-05-14 10:00,14,144.7,144.7,142.65,143,155
20100701|2010-05-14 10:30,14,143.1,143.1,142,142.4,109
20100701|2010-05-14 11:00,14,142.05,142.4,141.6,142.35,73
20100701|2010-05-14 11:30,14,142.2,142.25,142,142,22
20100701|2010-05-14 12:00,14,142,143.1,142,142.55,129
20100701|2010-05-14 12:30,14,142.55,143.2,142.2,142.4,161
20100701|2010-05-17 07:00,17,142.2,143.75,142.15,143.75,83
20100701|2010-05-17 07:30,17,143.75,143.85,143.7,143.7,42
20100701|2010-05-17 08:00,17,143.7,143.95,143.6,143.85,98
20100701|2010-05-17 08:30,17,143.95,144,143,143,54
20100701|2010-05-17 09:00,17,142.9,144,142.9,144,27
20100701|2010-05-17 09:30,17,143.9,144.05,143.8,143.9,30
20100701|2010-05-17 10:00,17,143.9,143.9,143.1,143.1,19
20100701|2010-05-17 10:30,17,143.15,143.5,143,143.4,48
20100701|2010-05-17 11:00,17,143.25,143.3,142.9,142.9,36
20100701|2010-05-17 11:30,17,142.85,143,142.7,142.8,42
20100701|2010-05-17 12:00,17,142.9,143,142.6,142.8,55
20100701|2010-05-17 12:30,17,142.75,142.75,141.8,142,67
20100701|2010-05-18 07:00,18,143.2,143.35,142.85,143.15,80
20100701|2010-05-18 07:30,18,142.75,142.75,142.55,142.55,34
20100701|2010-05-18 08:00,18,142.3,142.3,142.25,142.25,10
20100701|2010-05-18 08:30,18,142.5,142.8,142.35,142.6,37
20100701|2010-05-18 09:00,18,142.85,143.05,142.85,142.95,29
20100701|2010-05-18 09:30,18,143,143.6,142.75,143.25,92
20100701|2010-05-18 10:00,18,143.35,143.45,143.2,143.2,20
20100701|2010-05-18 10:30,18,143.2,143.55,143.1,143.55,28
20100701|2010-05-18 11:00,18,143.6,144.95,143.5,144.45,259
20100701|2010-05-18 11:30,18,144.35,144.65,144.1,144.25,24
20100701|2010-05-18 12:00,18,144.35,144.5,144.35,144.5,106
20100701|2010-05-18 12:30,18,144.5,144.5,143.95,144.1,32
20100701|2010-05-19 07:00,19,144.5,146,143.6,145.75,259
20100701|2010-05-19 07:30,19,145.5,146.3,145.5,146.2,124
20100701|2010-05-19 08:00,19,146.15,146.15,146,146,18
20100701|2010-05-19 08:30,19,145.85,146,145.5,145.8,99
20100701|2010-05-19 09:00,19,145.7,147.4,145,147.1,335
20100701|2010-05-19 09:30,19,147,147,145.8,145.8,154
20100701|2010-05-19 10:00,19,146,146.35,145.75,145.8,83
20100701|2010-05-19 10:30,19,145.55,145.95,145.5,145.95,28
20100701|2010-05-19 11:00,19,146.2,146.55,146,146.55,32
20100701|2010-05-19 11:30,19,146.5,146.55,146,146,41
20100701|2010-05-19 12:00,19,146,146.45,145.55,146.35,72
20100701|2010-05-19 12:30,19,146.1,146.35,145.5,145.6,39
20100701|2010-05-20 07:00,20,146.15,147,146,146.75,33
20100701|2010-05-20 07:30,20,146.3,146.45,146,146.25,22
20100701|2010-05-20 08:00,20,146,146.4,146,146.2,6
20100701|2010-05-20 08:30,20,146,146.4,146,146.3,8
20100701|2010-05-20 09:00,20,146.25,146.7,144.1,144.4,231
20100701|2010-05-20 09:30,20,144.75,146.2,144.5,145.95,119
20100701|2010-05-20 10:00,20,146,146.5,145.7,146.2,61
20100701|2010-05-20 10:30,20,146,146,144.25,145.75,89
20100701|2010-05-20 11:00,20,145.5,145.5,144.8,144.95,32
20100701|2010-05-20 11:30,20,144.7,144.9,144.7,144.7,25
20100701|2010-05-20 12:00,20,144.9,145.45,144.8,145.45,129
20100701|2010-05-20 12:30,20,145,145.1,144.4,144.5,23
20100701|2010-05-21 07:00,21,145.25,146.25,145.25,146.2,61
20100701|2010-05-21 07:30,21,145.8,145.8,145.25,145.25,22
20100701|2010-05-21 08:00,21,145.3,145.75,145.25,145.65,56
20100701|2010-05-21 08:30,21,145.75,145.8,145,145,26
20100701|2010-05-21 09:00,21,145.35,145.4,144.6,145,33
20100701|2010-05-21 09:30,21,144.8,145.4,144.8,145.4,83
20100701|2010-05-21 10:00,21,145.3,145.45,145.25,145.45,46
20100701|2010-05-21 10:30,21,145.4,146.35,145,146.05,161
20100701|2010-05-21 11:00,21,146.25,146.25,145.65,145.85,37
20100701|2010-05-21 11:30,21,145.85,146.25,145.7,146,45
20100701|2010-05-21 12:00,21,146,147,145.6,147,123
20100701|2010-05-21 12:30,21,146.9,146.95,146.6,146.95,16
20100701|2010-05-24 07:00,24,146.05,146.05,145,145,68
20100701|2010-05-24 07:30,24,144.7,146.05,144.7,145.5,177
20100701|2010-05-24 08:00,24,144.9,144.9,141.8,142.6,240
20100701|2010-05-24 08:30,24,142.75,143.5,142.05,143.2,145
20100701|2010-05-24 09:00,24,143.5,146,143.2,145.2,276
20100701|2010-05-24 09:30,24,145.4,145.6,145,145.45,82
20100701|2010-05-24 10:00,24,145.3,145.65,145.3,145.35,54
20100701|2010-05-24 10:30,24,145.4,145.5,145.15,145.25,58
20100701|2010-05-24 11:00,24,145.3,145.3,145.15,145.2,40
20100701|2010-05-24 11:30,24,145.25,145.25,144.45,144.75,55
20100701|2010-05-24 12:00,24,144.75,145.15,144.3,144.85,148
20100701|2010-05-24 12:30,24,144.75,144.75,143.4,143.5,57
20100701|2010-05-25 07:00,25,143.5,143.5,137.85,139.5,999
20100701|2010-05-25 07:30,25,140.4,140.4,139.5,139.5,55
20100701|2010-05-25 08:00,25,139.7,140.75,139.4,140.15,57
20100701|2010-05-25 08:30,25,140.1,140.45,140,140.3,13
20100701|2010-05-25 09:00,25,140.45,140.45,139,139.65,185
20100701|2010-05-25 09:30,25,139.7,139.7,138.75,138.75,123
20100701|2010-05-25 10:00,25,138.75,139.55,138.65,139.5,130
20100701|2010-05-25 10:30,25,140.1,142.4,140.05,140.05,121
20100701|2010-05-25 11:00,25,140.05,140.9,138.85,139.5,93
20100701|2010-05-25 11:30,25,140,140.25,139.65,140.05,49
20100701|2010-05-25 12:00,25,139.8,139.85,139.25,139.25,107
20100701|2010-05-25 12:30,25,139.35,139.35,138.8,138.8,86
20100701|2010-05-26 07:00,26,140.1,140.5,138.95,139.25,209
20100701|2010-05-26 07:30,26,139.7,139.7,139.4,139.45,5
20100701|2010-05-26 08:00,26,139.75,140.25,139.75,139.85,38
20100701|2010-05-26 08:30,26,139.75,140.25,138.5,138.5,140
20100701|2010-05-26 09:00,26,138.5,139.2,138.15,138.55,199
20100701|2010-05-26 09:30,26,138.65,139.1,138.5,139.05,72
20100701|2010-05-26 10:00,26,139.25,140.9,139.15,139.65,111
20100701|2010-05-26 10:30,26,139.65,139.95,139.65,139.7,39
20100701|2010-05-26 11:00,26,139.7,139.7,139.6,139.6,16
20100701|2010-05-26 11:30,26,139.55,139.75,139.55,139.65,37
20100701|2010-05-26 12:00,26,139.7,140.1,139.45,139.65,128
20100701|2010-05-26 12:30,26,139.65,140.4,139.65,140.2,50
20100701|2010-05-27 07:00,27,140,140.6,140,140.5,16
20100701|2010-05-27 07:30,27,140.5,140.85,140.5,140.85,34
20100701|2010-05-27 08:00,27,140.7,140.7,140.7,140.7,1
20100701|2010-05-27 08:30,27,140.6,140.8,140.45,140.6,119
20100701|2010-05-27 09:00,27,140.5,140.55,139.35,139.6,159
20100701|2010-05-27 09:30,27,139.5,139.5,139.25,139.25,46
20100701|2010-05-27 10:00,27,139.35,140.15,139.3,140.15,43
20100701|2010-05-27 10:30,27,140,141,139.8,140.8,152
20100701|2010-05-27 11:00,27,140.35,142,140.1,141.75,115
20100701|2010-05-27 11:30,27,141.75,141.75,141.1,141.35,7
20100701|2010-05-27 12:00,27,141.25,141.75,140.8,141.45,52
20100701|2010-05-27 12:30,27,141.6,142,141.5,142,55
20100701|2010-05-28 07:00,28,142.2,143.35,142,142.95,61
20100701|2010-05-28 07:30,28,142.3,143.1,142.3,143.1,42
20100701|2010-05-28 08:00,28,143.1,143.65,142.95,142.95,78
20100701|2010-05-28 08:30,28,142.9,143.5,142.9,143.5,8
20100701|2010-05-28 09:00,28,142.95,143.55,142.5,143.5,89
20100701|2010-05-28 09:30,28,143.6,144.2,142.9,143.25,145
20100701|2010-05-28 10:00,28,143.15,143.55,142,143,124
20100701|2010-05-28 10:30,28,142.8,143.1,142.75,143.05,22
20100701|2010-05-28 11:00,28,143.05,143.25,142.8,143.25,19
20100701|2010-05-28 11:30,28,143.2,143.6,142.65,142.8,37
20100701|2010-05-28 12:00,28,142.9,144,142.75,142.85,178
20100701|2010-05-28 12:30,28,143,143.1,142.5,142.5,51
20100701|2010-06-01 07:00,1,142,142,138.55,139.65,339
20100701|2010-06-01 07:30,1,139.6,139.8,139.2,139.6,69
20100701|2010-06-01 08:00,1,139.4,140.05,139.3,140,41
20100701|2010-06-01 08:30,1,140,140.3,139.55,140.3,92
20100701|2010-06-01 09:00,1,140.25,140.3,138.75,139,286
20100701|2010-06-01 09:30,1,138.9,139.55,136.75,137.4,520
20100701|2010-06-01 10:00,1,137.15,137.65,136.9,137.65,377
20100701|2010-06-01 10:30,1,137.65,139.95,137.15,138.7,211
20100701|2010-06-01 11:00,1,138.45,139.35,138.25,138.3,23
20100701|2010-06-01 11:30,1,138.25,139.1,138,138.15,70
20100701|2010-06-01 12:00,1,138.15,139.15,138.15,138.75,127
20100701|2010-06-01 12:30,1,138.75,139.65,138.75,139.55,53
20100701|2010-06-02 07:00,2,139.5,139.5,138.05,138.8,63
20100701|2010-06-02 07:30,2,139.1,139.25,139.1,139.2,14
20100701|2010-06-02 08:00,2,139.45,139.45,139.1,139.1,6
20100701|2010-06-02 08:30,2,139.1,139.35,139.05,139.05,45
20100701|2010-06-02 09:00,2,138.9,139.5,138.7,139.25,56
20100701|2010-06-02 09:30,2,139.5,139.5,139.15,139.3,41
20100701|2010-06-02 10:00,2,139.5,140.2,139.5,139.85,75
20100701|2010-06-02 10:30,2,139.7,141,139.7,140.9,147
20100701|2010-06-02 11:00,2,140.9,140.9,140,140.7,15
20100701|2010-06-02 11:30,2,140.3,140.5,140.05,140.5,13
20100701|2010-06-02 12:00,2,140.05,140.35,139.5,139.5,83
20100701|2010-06-02 12:30,2,139.5,140.25,139.5,140,13
20100701|2010-06-03 07:00,3,139.55,140.6,139.35,139.85,43
20100701|2010-06-03 07:30,3,139.35,139.35,139,139.15,31
20100701|2010-06-03 08:00,3,139.25,139.4,139.2,139.4,19
20100701|2010-06-03 09:00,3,139.3,139.6,139.2,139.6,23
20100701|2010-06-03 09:30,3,139.4,140,139.4,139.8,40
20100701|2010-06-03 10:00,3,139.8,139.8,139.7,139.8,23
20100701|2010-06-03 10:30,3,139.75,139.75,139.35,139.4,67
20100701|2010-06-03 11:00,3,139.4,139.5,138.55,139.35,104
20100701|2010-06-03 11:30,3,139.15,139.25,139.1,139.2,26
20100701|2010-06-03 12:00,3,139.2,139.6,138.8,139.5,80
20100701|2010-06-03 12:30,3,139.5,139.55,138.55,138.55,72
20100701|2010-06-04 07:00,4,138.85,138.95,136.8,137.15,264
20100701|2010-06-04 07:30,4,137.05,137.4,137.05,137.35,107
20100701|2010-06-04 08:00,4,137.4,137.55,137.05,137.05,59
20100701|2010-06-04 08:30,4,137.55,137.65,137.05,137.65,58
20100701|2010-06-04 09:00,4,137.05,137.7,137.05,137.65,51
20100701|2010-06-04 09:30,4,137.6,137.65,137.05,137.25,67
20100701|2010-06-04 10:00,4,137.25,137.25,137.15,137.25,14
20100701|2010-06-04 10:30,4,137.25,137.45,137.05,137.45,50
20100701|2010-06-04 11:00,4,137.45,137.7,136.55,136.75,155
20100701|2010-06-04 11:30,4,136.9,136.9,136.5,136.5,141
20100701|2010-06-04 12:00,4,136.5,136.5,136.1,136.25,185
20100701|2010-06-04 12:30,4,136.2,136.25,135.9,135.9,79
20100701|2010-06-07 07:00,7,136.2,138.2,136.2,138,185
20100701|2010-06-07 08:00,7,137.2,137.5,137.15,137.45,51
20100701|2010-06-07 08:30,7,137.45,137.45,136.85,136.85,89
20100701|2010-06-07 09:00,7,137.2,138,136.85,137.1,271
20100701|2010-06-07 09:30,7,136.85,137.65,133.5,134.35,802
20100701|2010-06-07 10:00,7,134.35,136.15,134.35,136.15,66
20100701|2010-06-07 10:30,7,136,136,135.5,135.5,21
20100701|2010-06-07 11:00,7,135.6,136.3,135.6,136.3,43
20100701|2010-06-07 11:30,7,136.35,136.6,136.35,136.6,10
20100701|2010-06-07 12:00,7,136.6,136.95,135.9,136.95,150
20100701|2010-06-07 12:30,7,136.8,136.9,136.35,136.5,55
20100701|2010-06-08 07:00,8,135.45,137.3,135.45,136.35,99
20100701|2010-06-08 07:30,8,136.3,136.5,136.3,136.5,2
20100701|2010-06-08 08:00,8,136.3,139.95,136.3,138.9,127
20100701|2010-06-08 08:30,8,138.85,139.95,137.9,139.55,90
20100701|2010-06-08 09:00,8,138.55,139.8,137.4,138.05,92
20100701|2010-06-08 09:30,8,138.1,138.55,137.35,138.5,95
20100701|2010-06-08 10:00,8,138.5,138.75,138,138,65
20100701|2010-06-08 10:30,8,138.25,138.45,138.05,138.05,120
20100701|2010-06-08 11:00,8,138,138.5,137.95,138,52
20100701|2010-06-08 11:30,8,138.3,138.3,137.8,138,40
20100701|2010-06-08 12:00,8,138.05,138.45,138.05,138.25,86
20100701|2010-06-08 12:30,8,138.45,138.45,138.2,138.45,47
20100701|2010-06-09 07:00,9,138.3,138.7,137.8,138,63
20100701|2010-06-09 07:30,9,138.65,138.65,137.8,137.8,32
20100701|2010-06-09 08:00,9,138.25,138.25,137.9,137.9,11
20100701|2010-06-09 08:30,9,138.15,138.25,138,138.05,71
20100701|2010-06-09 09:00,9,137.95,138.5,137.85,138.2,23
20100701|2010-06-09 09:30,9,137.8,138.25,137.8,137.95,43
20100701|2010-06-09 10:00,9,137.8,138,137.8,137.95,37
20100701|2010-06-09 10:30,9,138,138,137.6,137.6,94
20100701|2010-06-09 11:00,9,137.65,138.05,137.65,138,27
20100701|2010-06-09 11:30,9,137.9,138,137.9,138,12
20100701|2010-06-09 12:00,9,138.1,138.1,137.65,137.9,97
20100701|2010-06-09 12:30,9,138,138.25,137.9,137.9,42
20100701|2010-06-10 07:00,10,137.9,137.9,137.15,137.15,179
20100701|2010-06-10 07:30,10,137.25,137.35,137.2,137.35,32
20100701|2010-06-10 08:00,10,137.5,137.65,137.2,137.2,19
20100701|2010-06-10 08:30,10,137.05,138.8,137,138.8,69
20100701|2010-06-10 09:00,10,137.8,141,136.9,139.35,701
20100701|2010-06-10 09:30,10,139.3,139.3,138,138.45,35
20100701|2010-06-10 10:00,10,138.7,139.5,138.7,139.35,45
20100701|2010-06-10 10:30,10,139,140,139,139.95,171
20100701|2010-06-10 11:00,10,139.65,140.5,139.65,140.4,94
20100701|2010-06-10 11:30,10,140.4,140.5,140,140.5,56
20100701|2010-06-10 12:00,10,140.5,140.65,140.1,140.2,131
20100701|2010-06-10 12:30,10,140.25,140.45,140.15,140.45,22
20100701|2010-06-11 07:00,11,140.9,141.45,140.45,140.85,73
20100701|2010-06-11 07:30,11,140.45,141,140.25,141,25
20100701|2010-06-11 08:00,11,141,141.9,141,141.5,110
20100701|2010-06-11 08:30,11,141.5,141.65,141,141.45,56
20100701|2010-06-11 09:00,11,141.1,141.85,140.6,141.8,95
20100701|2010-06-11 09:30,11,141.45,143.35,141.45,143,518
20100701|2010-06-11 10:00,11,143,143.2,142.7,142.7,65
20100701|2010-06-11 10:30,11,142.7,142.9,140.5,141.7,95
20100701|2010-06-11 11:00,11,141.7,141.8,141.4,141.4,11
20100701|2010-06-11 11:30,11,141.45,141.7,141.45,141.7,22
20100701|2010-06-11 12:00,11,141.95,141.95,141.3,141.65,41
20100701|2010-06-11 12:30,11,141.75,141.85,141,141.25,32
20100701|2010-06-14 07:00,14,142.4,143.75,141.75,142.55,146
20100701|2010-06-14 07:30,14,143.4,143.8,143,143.8,48
20100701|2010-06-14 08:00,14,143.8,143.9,143.35,143.5,72
20100701|2010-06-14 08:30,14,143.5,143.9,143,143.2,26
20100701|2010-06-14 09:00,14,143.5,144.9,143.5,144.5,386
20100701|2010-06-14 09:30,14,144.5,145.1,144.2,144.75,231
20100701|2010-06-14 10:00,14,143.95,144.45,143,143.05,263
20100701|2010-06-14 10:30,14,143,143.15,143,143,34
20100701|2010-06-14 11:00,14,143,143.1,143,143.1,30
20100701|2010-06-14 11:30,14,142.8,143.4,142.8,143.2,49
20100701|2010-06-14 12:00,14,143.25,143.8,143.1,143.65,138
20100701|2010-06-14 12:30,14,143.45,143.75,143,143.05,67
20100701|2010-06-15 07:00,15,143.6,143.7,142,143,53
20100701|2010-06-15 07:30,15,143.2,143.2,142.25,142.3,10
20100701|2010-06-15 08:00,15,142.7,143.05,142.7,143.05,37
20100701|2010-06-15 08:30,15,143,143.2,143,143.2,2
20100701|2010-06-15 09:00,15,143.5,143.6,143.15,143.5,59
20100701|2010-06-15 09:30,15,143.5,143.7,143.5,143.65,48
20100701|2010-06-15 10:00,15,143.45,143.8,143.45,143.6,16
20100701|2010-06-15 10:30,15,143.6,143.7,143.45,143.7,57
20100701|2010-06-15 11:00,15,143.5,143.5,143,143.5,47
20100701|2010-06-15 11:30,15,143.7,143.8,143.55,143.55,11
20100701|2010-06-15 12:00,15,143.6,143.6,142.8,143.2,129
20100701|2010-06-15 12:30,15,143.15,143.8,143.15,143.6,31
20100701|2010-06-16 07:00,16,143.15,143.5,142.75,142.75,55
20100701|2010-06-16 07:30,16,142.25,142.25,142.25,142.25,1
20100701|2010-06-16 08:30,16,143.05,143.05,143.05,143.05,1
20100701|2010-06-16 09:00,16,143.1,143.2,142.6,143.1,25
20100701|2010-06-16 09:30,16,143.2,143.2,143,143.05,16
20100701|2010-06-16 10:00,16,143.15,143.15,143,143,10
20100701|2010-06-16 10:30,16,143,143,141.5,142.65,96
20100701|2010-06-16 11:00,16,142.65,142.75,142.65,142.75,2
20100701|2010-06-16 11:30,16,142.75,142.75,142.6,142.6,6
20100701|2010-06-16 12:00,16,142.8,142.8,142.5,142.7,12
20100701|2010-06-16 12:30,16,142.65,142.75,142.55,142.75,13
20100701|2010-06-17 07:00,17,142.7,143.15,142.3,143,54
20100701|2010-06-17 07:30,17,143,143,143,143,1
20100701|2010-06-17 08:00,17,142.6,142.75,142.6,142.75,2
20100701|2010-06-17 08:30,17,142.8,143,142.8,142.8,35
20100701|2010-06-17 09:00,17,142.95,143.1,142.55,143.1,87
20100701|2010-06-17 09:30,17,143.5,143.8,142.6,143.05,50
20100701|2010-06-17 10:00,17,142.75,143,142.4,142.4,36
20100701|2010-06-17 10:30,17,142.65,142.7,142.65,142.7,6
20100701|2010-06-17 11:00,17,142.5,142.5,142.5,142.5,7
20100701|2010-06-17 11:30,17,142.45,142.45,142.1,142.1,10
20100701|2010-06-17 12:00,17,142.2,143.3,142.15,142.75,47
20100701|2010-06-17 12:30,17,142.5,142.5,142.25,142.25,4
20100701|2010-06-18 07:00,18,142.15,144.5,142.15,143.3,85
20100701|2010-06-18 07:30,18,142.55,142.55,142.55,142.55,2
20100701|2010-06-18 08:00,18,142.55,143,142.25,142.25,37
20100701|2010-06-18 08:30,18,143.05,143.15,143.05,143.15,14
20100701|2010-06-18 09:00,18,142.1,142.7,142.1,142.65,38
20100701|2010-06-18 09:30,18,142.7,142.9,142.55,142.55,31
20100701|2010-06-18 10:00,18,143.1,143.5,143.1,143.5,10
20100701|2010-06-18 10:30,18,143.1,144.9,143,144.3,158
20100701|2010-06-18 11:00,18,144.3,144.95,144,144.2,87
20100701|2010-06-18 11:30,18,144,144.1,143.65,144.05,20
20100701|2010-06-18 12:00,18,143.85,143.85,142.1,142.35,109
20100701|2010-06-18 12:30,18,142.9,143.1,142.35,142.5,22
20100701|2010-06-21 07:00,21,143.1,143.5,141.95,142,41
20100701|2010-06-21 07:30,21,141.95,141.95,140.8,141.85,60
20100701|2010-06-21 08:00,21,141.5,141.9,140.6,141.4,94
20100701|2010-06-21 08:30,21,140.9,140.9,140.6,140.6,13
20100701|2010-06-21 09:00,21,140.6,142.65,140,141.7,224
20100701|2010-06-21 09:30,21,141.7,141.7,139.9,140,194
20100701|2010-06-21 10:00,21,140.1,140.25,139.75,139.75,111
20100701|2010-06-21 10:30,21,139.75,140,139.5,140,12
20100701|2010-06-21 11:00,21,139.95,139.95,139.75,139.9,38
20100701|2010-06-21 11:30,21,139.8,140,139.8,139.9,23
20100701|2010-06-21 12:00,21,139.95,140.1,139.85,139.9,22
20100701|2010-06-21 12:30,21,140,140.35,140,140,29
20100701|2010-06-22 07:00,22,139.75,139.75,139.75,139.75,4
20100701|2010-06-22 07:30,22,140,140,140,140,4
20100701|2010-06-22 08:00,22,140,140.05,140,140.05,3
20100701|2010-06-22 08:30,22,140.1,140.65,140.1,140.65,65
20100701|2010-06-22 09:00,22,140.85,142.85,140.5,140.5,92
20100701|2010-06-22 09:30,22,140.55,140.55,139.9,139.95,8
20100701|2010-06-22 10:00,22,139.75,139.75,139.75,139.75,7
20100701|2010-06-22 11:00,22,140.55,140.65,140.55,140.65,3
20100701|2010-06-22 11:30,22,139.95,140,139.95,139.95,11
20100701|2010-06-22 12:00,22,139.95,139.95,139.95,139.95,19
20100701|2010-06-22 12:30,22,139.95,139.95,139.95,139.95,6
20100701|2010-06-23 07:00,23,139.95,140,139.75,139.75,149
20100701|2010-06-23 07:30,23,140.55,140.55,139.75,139.75,5
20100701|2010-06-23 08:00,23,139.75,140.55,139.75,140.55,8
20100701|2010-06-23 08:30,23,140.1,141.35,140,141.35,62
20100701|2010-06-23 09:00,23,141.1,142.1,140.7,141.2,33
20100701|2010-06-23 09:30,23,140.55,141.15,139.95,139.95,62
20100701|2010-06-23 10:00,23,140.15,140.25,140.15,140.25,2
20100701|2010-06-23 10:30,23,140.25,140.7,139.95,140.7,16
20100701|2010-06-23 11:00,23,140.5,140.5,139.95,140.3,51
20100701|2010-06-23 11:30,23,140.4,140.4,140.4,140.4,2
20100701|2010-06-23 12:00,23,140.6,141,140.6,141,2
20100701|2010-06-23 12:30,23,141,141.55,141,141.55,5
20100701|2010-06-24 07:00,24,140.75,141,139.75,139.75,173
20100701|2010-06-24 07:30,24,139.85,139.85,139.85,139.85,2
20100701|2010-06-24 08:00,24,140,140,140,140,2
20100701|2010-06-24 08:30,24,140.45,141,140.45,141,3
20100701|2010-06-24 09:00,24,140.8,140.85,140.05,140.05,23
20100701|2010-06-24 09:30,24,140.05,140.05,140.05,140.05,3
20100701|2010-06-24 10:00,24,140.55,142,140.55,142,49
20100701|2010-06-24 10:30,24,140.85,141.45,140.85,141.45,4
20100701|2010-06-24 11:00,24,141.35,141.35,141.3,141.35,3
20100701|2010-06-24 12:00,24,141.7,141.7,141.6,141.6,7
20100701|2010-06-24 12:30,24,141.5,141.5,140.95,141,12
20100701|2010-06-25 07:00,25,141.1,141.1,141.1,141.1,43
20100701|2010-06-25 09:30,25,141.4,141.45,141.4,141.4,7
20100701|2010-06-25 10:00,25,141.4,141.4,141.1,141.35,13
20100701|2010-06-25 10:30,25,141.35,142,141.35,142,12
20100701|2010-06-25 11:30,25,142.05,144.9,141,141.3,147
20100701|2010-06-25 12:00,25,141.2,144,141.05,142.75,29
20100701|2010-06-25 12:30,25,143,144.1,142.75,144.05,32
20100701|2010-06-28 07:30,28,143.3,143.9,142,142,30
20100701|2010-06-28 08:30,28,142.25,142.25,142.05,142.05,6
20100701|2010-06-28 09:00,28,142.05,142.15,141.5,141.5,29
20100701|2010-06-28 10:00,28,141.5,141.65,141.35,141.5,6
20100701|2010-06-28 10:30,28,141.5,141.5,141.5,141.5,18
20100701|2010-06-28 11:00,28,141.3,141.9,141.05,141.25,25
20100701|2010-06-28 11:30,28,141.6,141.85,141.6,141.85,4
20100701|2010-06-28 12:00,28,141.6,142.85,141.6,142.85,7
20100701|2010-06-28 12:30,28,142.5,142.85,142.5,142.5,14
20100701|2010-06-29 07:00,29,142.7,144.5,142.7,144.05,52
20100701|2010-06-29 08:00,29,144,144,144,144,3
20100701|2010-06-29 08:30,29,144.05,144.05,144.05,144.05,4
20100701|2010-06-29 09:00,29,144,144.05,141.55,141.55,24
20100701|2010-06-29 09:30,29,141.1,141.1,141.1,141.1,2
20100701|2010-06-29 10:00,29,141.75,141.75,141.75,141.75,1
20100701|2010-06-29 10:30,29,141.5,141.5,141.5,141.5,2
20100701|2010-06-29 11:00,29,142,142,142,142,3
20100701|2010-06-29 11:30,29,142,142,142,142,1
20100701|2010-06-29 12:30,29,143.4,143.75,143.4,143.75,3
20100701|2010-06-30 07:00,30,143.6,144.05,143.6,144,11
20100701|2010-06-30 07:30,30,143.75,143.75,143.75,143.75,2
20100701|2010-06-30 08:00,30,144,144.05,143.75,143.75,11
20100701|2010-06-30 08:30,30,143.5,143.5,143.5,143.5,1
20100701|2010-06-30 09:00,30,144,144.5,143.55,144.5,18
20100701|2010-06-30 09:30,30,144.75,146.7,144.75,146.7,53
20100701|2010-06-30 10:00,30,145.15,147,145.15,146.95,23
20100701|2010-06-30 10:30,30,146.95,148,146.5,148,11
20100701|2010-06-30 11:00,30,148.5,148.5,148.5,148.5,1
20100701|2010-06-30 11:30,30,146.7,147.5,146.7,147.5,6
20100701|2010-06-30 12:00,30,148,148.25,148,148,9
20100701|2010-06-30 12:30,30,147.55,148,147.35,147.95,18
20100701|2010-07-01 07:00,1,148.15,148.85,148.1,148.85,3
20100701|2010-07-01 07:30,1,149,149,149,149,1
20100701|2010-07-01 08:30,1,148.5,149.15,148.5,149.15,5
20100701|2010-07-01 09:00,1,149.25,149.25,148.5,148.5,5
20100701|2010-07-01 09:30,1,148.5,148.5,148.5,148.5,1
20100701|2010-07-01 10:00,1,148.7,149.25,148.7,149.25,3
20100701|2010-07-01 12:30,1,148.7,148.7,148.7,148.7,20
20100701|2010-07-02 07:00,2,149.65,149.65,149.65,149.65,1
20100701|2010-07-02 07:30,2,150,150.5,150,150.5,27
20100701|2010-07-02 08:00,2,150.6,150.6,150.55,150.55,10
20100701|2010-07-02 08:30,2,150.25,150.25,150.25,150.25,1
20100701|2010-07-06 07:30,6,151.5,151.5,151.5,151.5,1
20100701|2010-07-06 08:00,6,151,151.25,150.3,150.3,8
20100701|2010-07-06 08:30,6,150.3,150.3,150.3,150.3,2
20100701|2010-07-06 09:00,6,150.35,150.35,150.35,150.35,1
20100701|2010-07-06 09:30,6,151,151.95,151,151.95,3
20100701|2010-07-06 10:00,6,151.9,151.9,151.9,151.9,9
20100701|2010-07-06 10:30,6,151.9,151.9,151.9,151.9,1
20100701|2010-07-06 11:30,6,150.5,150.5,150,150,8
20100701|2010-07-06 12:00,6,149,149,146,146,6
20100701|2010-07-07 07:30,7,146.5,146.5,146,146,4
20100701|2010-07-07 08:30,7,145.05,145.05,145.05,145.05,3
20100701|2010-07-07 09:00,7,145.05,146,145.05,146,3
20100701|2010-07-07 11:00,7,146,146,146,146,15
20100701|2010-07-08 09:00,8,142,142,142,142,10
20100701|2010-07-08 09:30,8,140.5,140.5,140.5,140.5,2
20100701|2010-07-08 10:30,8,142.5,142.5,142.5,142.5,2
20100701|2010-07-08 12:00,8,140.5,140.5,140.5,140.5,1
20100701|2010-07-09 08:00,9,138.85,138.85,138.85,138.85,1
20100701|2010-07-09 08:30,9,139.5,139.5,139.5,139.5,1
20100701|2010-07-09 11:30,9,138.75,138.75,138.75,138.75,1
20100701|2010-07-12 08:30,12,140.3,140.3,140.3,140.3,2
20100701|2010-07-12 10:30,12,139.3,139.3,139.3,139.3,1
20100901|2008-05-05 12:30,5,152.55,152.55,152.55,152.55,0
20100901|2008-05-06 12:30,6,153.5,153.5,153.5,153.5,0
20100901|2008-05-07 12:30,7,154.05,154.05,154.05,154.05,0
20100901|2008-05-08 12:30,8,152.5,152.5,152.5,152.5,0
20100901|2008-05-09 12:30,9,153.1,153.1,153.1,153.1,0
20100901|2008-05-12 12:30,12,147.55,147.55,147.55,147.55,0
20100901|2008-05-13 12:30,13,144.85,144.85,144.85,144.85,0
20100901|2008-05-14 12:30,14,144.45,144.45,144.45,144.45,0
20100901|2008-05-15 14:00,15,143.5,143.5,143.5,143.5,0
20100901|2008-05-16 12:30,16,141.15,141.15,141.15,141.15,0
20100901|2008-05-19 12:30,19,141.2,141.2,141.2,141.2,0
20100901|2008-05-20 12:30,20,140,140,140,140,0
20100901|2008-05-21 12:30,21,139.65,139.65,139.65,139.65,0
20100901|2008-05-22 12:30,22,139.5,139.5,139.5,139.5,0
20100901|2008-05-23 12:30,23,140.5,140.5,140.5,140.5,0
20100901|2008-05-26 13:00,26,140.5,140.5,140.5,140.5,0
20100901|2008-05-27 12:30,27,139.4,139.4,139.4,139.4,0
20100901|2008-05-28 12:30,28,139.55,139.55,139.55,139.55,0
20100901|2008-05-29 12:30,29,139.25,139.25,139.25,139.25,0
20100901|2008-05-30 12:30,30,148.85,148.85,148.85,148.85,0
20100901|2008-06-02 12:30,2,149,149,149,149,0
20100901|2008-06-03 12:30,3,151.3,151.3,151.3,151.3,0
20100901|2008-06-04 12:30,4,151.05,151.05,151.05,151.05,0
20100901|2008-06-05 12:30,5,153.1,153.1,153.1,153.1,0
20100901|2008-06-06 12:30,6,155.6,155.6,155.6,155.6,0
20100901|2008-06-09 12:30,9,153.4,153.4,153.4,153.4,0
20100901|2008-06-10 13:00,10,155.2,155.2,155.2,155.2,0
20100901|2008-06-11 12:30,11,154.05,154.05,154.05,154.05,0
20100901|2008-06-12 12:30,12,153.5,153.5,153.5,153.5,0
20100901|2008-06-13 12:30,13,152.1,152.1,152.1,152.1,0
20100901|2008-06-16 12:30,16,151.8,151.8,151.8,151.8,0
20100901|2008-06-17 12:30,17,154.5,154.5,154.5,154.5,0
20100901|2008-06-18 12:30,18,151.9,151.9,151.9,151.9,0
20100901|2008-06-19 12:30,19,147.6,147.6,147.6,147.6,0
20100901|2008-06-20 12:30,20,157.1,157.1,157.1,157.1,0
20100901|2008-06-23 12:30,23,157.6,157.6,157.6,157.6,0
20100901|2008-06-24 12:30,24,157.75,157.75,157.75,157.75,0
20100901|2008-06-25 12:30,25,156.75,156.75,156.75,156.75,0
20100901|2008-06-26 13:00,26,157.25,157.25,157.25,157.25,0
20100901|2008-06-27 13:00,27,157.85,157.85,157.85,157.85,0
20100901|2008-06-30 12:30,30,164.7,164.7,164.7,164.7,0
20100901|2008-07-01 13:00,1,172.8,172.8,172.8,172.8,0
20100901|2008-07-02 13:00,2,169.7,169.7,169.7,169.7,0
20100901|2008-07-03 12:30,3,170.2,170.2,170.2,170.2,0
20100901|2008-07-04 12:30,4,170.2,170.2,170.2,170.2,0
20100901|2008-07-07 13:00,7,170.15,170.15,170.15,170.15,0
20100901|2008-07-08 13:00,8,165.95,165.95,165.95,165.95,0
20100901|2008-07-09 12:30,9,168.8,168.8,168.8,168.8,0
20100901|2008-07-10 12:30,10,168.85,168.85,168.85,168.85,0
20100901|2008-07-11 12:30,11,162.9,162.9,162.9,162.9,0
20100901|2008-07-14 12:30,14,166.75,166.75,166.75,166.75,0
20100901|2008-07-15 12:30,15,163.65,163.65,163.65,163.65,0
20100901|2008-07-16 12:30,16,162.75,162.75,162.75,162.75,0
20100901|2008-07-17 12:30,17,164.15,164.15,164.15,164.15,0
20100901|2008-07-18 12:30,18,165.8,165.8,165.8,165.8,0
20100901|2008-07-21 12:30,21,167,167,167,167,0
20100901|2008-07-22 13:00,22,163.15,163.15,163.15,163.15,0
20100901|2008-07-23 12:30,23,161.85,161.85,161.85,161.85,0
20100901|2008-07-24 12:30,24,153.75,153.75,153.75,153.75,0
20100901|2008-07-25 12:30,25,151.65,151.65,151.65,151.65,0
20100901|2008-07-28 12:30,28,150.7,150.7,150.7,150.7,0
20100901|2008-07-29 12:30,29,148.65,148.65,148.65,148.65,0
20100901|2008-07-30 12:30,30,147.4,147.4,147.4,147.4,0
20100901|2008-07-31 12:30,31,146.25,146.25,146.25,146.25,0
20100901|2008-08-01 12:30,1,143.25,143.25,143.25,143.25,0
20100901|2008-08-04 12:30,4,140.15,140.15,140.15,140.15,0
20100901|2008-08-05 12:30,5,137.45,137.45,137.45,137.45,0
20100901|2008-08-06 12:30,6,138.3,138.3,138.3,138.3,0
20100901|2008-08-07 12:30,7,139.35,139.35,139.35,139.35,0
20100901|2008-08-08 12:30,8,138.3,138.3,138.3,138.3,0
20100901|2008-08-11 12:30,11,138.2,138.2,138.2,138.2,0
20100901|2008-08-12 12:30,12,140.8,140.8,140.8,140.8,0
20100901|2008-08-13 13:00,13,143.55,143.55,143.55,143.55,0
20100901|2008-08-14 12:30,14,144.25,144.25,144.25,144.25,0
20100901|2008-08-15 12:30,15,143.15,143.15,143.15,143.15,0
20100901|2008-08-18 12:30,18,145.55,145.55,145.55,145.55,0
20100901|2008-08-19 12:30,19,141.55,141.55,141.55,141.55,0
20100901|2008-08-20 12:30,20,142.85,142.85,142.85,142.85,0
20100901|2008-08-21 12:30,21,143.6,143.6,143.6,143.6,0
20100901|2008-08-22 12:30,22,143.25,143.25,143.25,143.25,0
20100901|2008-08-25 12:30,25,144.8,144.8,144.8,144.8,0
20100901|2008-08-26 12:30,26,144.8,144.8,144.8,144.8,0
20100901|2008-08-27 12:30,27,148.95,148.95,148.95,148.95,0
20100901|2008-08-28 12:30,28,148.1,148.1,148.1,148.1,0
20100901|2008-08-29 12:30,29,148.5,148.5,148.5,148.5,0
20100901|2008-09-02 12:30,2,142.6,142.6,142.6,142.6,0
20100901|2008-09-03 12:30,3,142.85,142.85,142.85,142.85,0
20100901|2008-09-04 12:30,4,145.05,145.05,145.05,145.05,0
20100901|2008-09-05 12:30,5,149.25,149.25,149.25,149.25,0
20100901|2008-09-08 12:30,8,139.25,139.25,139.25,139.25,0
20100901|2008-09-09 12:30,9,133,133,133,133,0
20100901|2008-09-10 13:00,10,136.25,136.25,136.25,136.25,0
20100901|2008-09-11 12:30,11,136.75,136.75,136.75,136.75,0
20100901|2008-09-12 12:30,12,136.45,136.45,136.45,136.45,0
20100901|2008-09-15 12:30,15,136.9,136.9,136.9,136.9,0
20100901|2008-09-16 12:30,16,133,133,133,133,0
20100901|2008-09-17 13:00,17,133.25,133.25,133.25,133.25,0
20100901|2008-09-18 12:30,18,131.3,131.3,131.3,131.3,0
20100901|2008-09-19 12:30,19,130.8,130.8,130.8,130.8,0
20100901|2008-09-22 13:00,22,130.3,130.3,130.3,130.3,0
20100901|2008-09-23 13:00,23,124.5,124.5,124.5,124.5,0
20100901|2008-09-24 12:30,24,124.5,124.5,124.5,124.5,0
20100901|2008-09-25 13:00,25,124.15,124.15,124.15,124.15,0
20100901|2008-09-26 12:30,26,122.55,122.55,122.55,122.55,0
20100901|2008-09-29 12:30,29,122.1,122.1,122.1,122.1,0
20100901|2008-09-30 12:30,30,121.95,121.95,121.95,121.95,0
20100901|2008-10-01 13:00,1,121.6,121.6,121.6,121.6,0
20100901|2008-10-02 12:30,2,116.3,116.3,116.3,116.3,0
20100901|2008-10-03 13:00,3,116.3,116.3,116.3,116.3,0
20100901|2008-10-06 12:30,6,115.65,115.65,115.65,115.65,0
20100901|2008-10-07 13:00,7,116.55,116.55,116.55,116.55,0
20100901|2008-10-08 13:00,8,116.8,116.8,116.8,116.8,0
20100901|2008-10-09 12:30,9,116.55,116.55,116.55,116.55,0
20100901|2008-10-10 13:00,10,110.15,110.15,110.15,110.15,0
20100901|2008-10-13 12:30,13,112.15,112.15,112.15,112.15,0
20100901|2008-10-14 12:30,14,114.95,114.95,114.95,114.95,0
20100901|2008-10-15 13:00,15,114.5,114.5,114.5,114.5,0
20100901|2008-10-16 12:30,16,115.2,115.2,115.2,115.2,0
20100901|2008-10-20 12:30,20,117.15,117.15,117.15,117.15,0
20100901|2008-10-21 12:30,21,116.95,116.95,116.95,116.95,0
20100901|2008-10-22 12:30,22,118.45,118.45,118.45,118.45,0
20100901|2008-10-23 12:30,23,117.4,117.4,117.4,117.4,0
20100901|2008-10-24 12:30,24,114.05,114.05,114.05,114.05,0
20100901|2008-10-27 12:30,27,113.3,113.3,113.3,113.3,0
20100901|2008-10-28 12:30,28,112.35,112.35,112.35,112.35,0
20100901|2008-10-29 12:30,29,111.25,111.25,111.25,111.25,0
20100901|2008-10-30 12:30,30,113,113,113,113,0
20100901|2008-10-31 13:00,31,111.4,111.4,111.4,111.4,0
20100901|2009-07-20 08:30,20,120,120.3,120,120.3,4
20100901|2009-10-16 12:30,16,131.15,131.15,128.85,128.85,2
20100901|2009-10-27 12:30,27,129.95,129.95,129.25,129.25,70
20100901|2009-10-28 09:00,28,128.85,128.85,128.85,128.85,3
20100901|2009-10-28 11:00,28,128.3,128.3,128.3,128.3,1
20100901|2009-11-02 12:30,2,124.25,124.25,124.25,124.25,2
20100901|2009-11-02 13:00,2,124.25,124.25,124.25,124.25,3
20100901|2009-11-03 11:30,3,125,125,125,125,2
20100901|2009-11-03 13:30,3,124.5,124.5,124.5,124.5,1
20100901|2009-11-10 09:30,10,129.2,129.2,129.2,129.2,1
20100901|2009-11-10 12:30,10,128,128,128,128,1
20100901|2009-11-11 09:00,11,128,128,128,128,3
20100901|2009-11-11 09:30,11,128.25,128.25,128.25,128.25,3
20100901|2009-11-11 11:00,11,128.5,128.5,128.5,128.5,8
20100901|2009-11-11 11:30,11,128.5,128.5,128.5,128.5,2
20100901|2009-11-12 08:00,12,127.9,127.95,127.9,127.95,3
20100901|2009-11-12 09:00,12,128.9,128.9,128.9,128.9,1
20100901|2009-11-12 09:30,12,128.9,128.9,128.9,128.9,1
20100901|2009-11-12 10:00,12,129,129,129,129,2
20100901|2009-11-12 10:30,12,129,129,129,129,6
20100901|2009-11-12 11:30,12,129,129,129,129,2
20100901|2009-11-13 07:00,13,130,130,130,130,10
20100901|2009-11-25 09:30,25,126.85,126.85,126.85,126.85,1
20100901|2009-11-25 10:00,25,126.6,126.6,126.6,126.6,1
20100901|2009-11-27 11:30,27,129.5,133,129.5,133,5
20100901|2009-11-30 09:30,30,131.1,131.1,131.1,131.1,1
20100901|2009-11-30 10:00,30,131,131,131,131,9
20100901|2009-11-30 11:00,30,131.5,131.5,131.5,131.5,2
20100901|2009-11-30 12:00,30,132,132,132,132,10
20100901|2009-12-02 08:00,2,133,133,133,133,2
20100901|2009-12-02 09:00,2,133,133,133,133,4
20100901|2009-12-02 12:30,2,134.85,135,134.85,135,15
20100901|2009-12-03 12:30,3,135.95,135.95,135.95,135.95,2
20100901|2009-12-04 12:00,4,136,136,136,136,10
20100901|2009-12-07 09:00,7,135.5,135.5,135.5,135.5,2
20100901|2009-12-07 10:00,7,137,138,137,138,21
20100901|2009-12-08 12:30,8,136.3,136.35,136.3,136.35,3
20100901|2009-12-09 07:00,9,137,137,137,137,2
20100901|2009-12-09 12:30,9,138.25,138.25,138,138,3
20100901|2009-12-10 07:30,10,137.5,137.5,137,137,11
20100901|2009-12-10 08:00,10,137,137,137,137,16
20100901|2009-12-10 09:30,10,137.5,137.5,137.5,137.5,3
20100901|2009-12-10 10:00,10,137.5,137.5,137.5,137.5,5
20100901|2009-12-10 11:00,10,137.65,137.65,137.65,137.65,1
20100901|2009-12-10 12:00,10,138.3,138.3,138.3,138.3,1
20100901|2009-12-14 09:30,14,143.5,143.5,143.5,143.5,1
20100901|2009-12-14 11:30,14,143,143,143,143,20
20100901|2009-12-14 12:00,14,143,143,143,143,50
20100901|2009-12-15 08:30,15,143.25,143.45,143.2,143.45,5
20100901|2009-12-15 09:00,15,144.5,144.5,144.5,144.5,2
20100901|2009-12-15 10:00,15,143.25,143.45,143.1,143.1,10
20100901|2009-12-15 10:30,15,142.55,142.55,142.55,142.55,1
20100901|2009-12-15 12:00,15,143.2,143.25,143.1,143.2,4
20100901|2009-12-16 09:00,16,140.5,140.5,140.5,140.5,1
20100901|2009-12-21 08:30,21,145,146,145,146,6
20100901|2009-12-29 10:00,29,146.5,146.5,146.5,146.5,2
20100901|2009-12-30 08:00,30,148.15,148.15,148.15,148.15,1
20100901|2009-12-30 09:30,30,145.9,145.9,143.55,143.55,4
20100901|2009-12-30 10:00,30,143.05,143.05,143.05,143.05,2
20100901|2009-12-30 12:00,30,144.35,144.35,143.35,143.35,3
20100901|2009-12-31 09:00,31,141.75,141.75,140.65,140.65,7
20100901|2009-12-31 09:30,31,137.5,137.5,137,137,6
20100901|2009-12-31 12:00,31,137.5,137.5,137.5,137.5,5
20100901|2009-12-31 12:30,31,136.5,136.9,136,136,7
20100901|2010-01-04 07:30,4,145.8,146,145.8,146,24
20100901|2010-01-04 08:30,4,147.1,147.1,147.1,147.1,1
20100901|2010-01-04 10:30,4,145,145,145,145,1
20100901|2010-01-04 11:00,4,144,144,144,144,2
20100901|2010-01-04 12:00,4,143,143,142.5,142.5,4
20100901|2010-01-05 08:30,5,145.5,145.5,145.5,145.5,4
20100901|2010-01-05 10:00,5,145.5,147,145.5,147,17
20100901|2010-01-05 10:30,5,151.5,151.5,151.5,151.5,4
20100901|2010-01-05 11:00,5,151.5,151.5,151.5,151.5,8
20100901|2010-01-06 12:00,6,149.1,149.1,149.05,149.05,2
20100901|2010-01-07 08:30,7,146.5,146.5,146.5,146.5,1
20100901|2010-01-08 07:30,8,155.5,155.5,155.5,155.5,2
20100901|2010-01-08 08:30,8,155.5,155.5,155.2,155.2,12
20100901|2010-01-08 09:00,8,155.75,155.75,155.75,155.75,5
20100901|2010-01-08 09:30,8,155.9,156.2,155.9,156.2,36
20100901|2010-01-08 10:00,8,156.2,156.2,156,156.2,60
20100901|2010-01-08 10:30,8,156.2,156.2,156.2,156.2,10
20100901|2010-01-08 11:00,8,158.2,158.2,158.2,158.2,15
20100901|2010-01-11 07:00,11,144,144,144,144,1
20100901|2010-01-11 12:30,11,138,138,138,138,1
20100901|2010-01-12 07:00,12,143.75,143.75,143.75,143.75,2
20100901|2010-01-12 12:00,12,145,145,145,145,2
20100901|2010-01-13 12:00,13,140.45,140.8,140.45,140.8,2
20100901|2010-01-14 09:00,14,142.7,142.7,142.7,142.7,2
20100901|2010-01-14 12:00,14,141.15,141.15,141.15,141.15,2
20100901|2010-01-14 12:30,14,140.65,140.65,140.65,140.65,1
20100901|2010-01-15 12:00,15,139.5,139.5,139.5,139.5,2
20100901|2010-01-19 09:00,19,140,140,140,140,10
20100901|2010-01-19 11:00,19,139.7,139.7,139.7,139.7,1
20100901|2010-01-19 12:00,19,141.5,141.5,141.5,141.5,1
20100901|2010-01-20 08:30,20,142.85,142.85,142.85,142.85,2
20100901|2010-01-20 09:00,20,143,143,143,143,10
20100901|2010-01-20 10:00,20,142.75,143.85,142.75,143.85,4
20100901|2010-01-21 07:00,21,146,146,145.25,145.25,5
20100901|2010-01-21 12:00,21,144.3,144.3,144.3,144.3,1
20100901|2010-01-22 08:00,22,144.75,144.75,144.75,144.75,1
20100901|2010-01-22 12:00,22,145.55,145.55,145.55,145.55,2
20100901|2010-01-25 09:00,25,147,147,147,147,7
20100901|2010-01-25 09:30,25,147,147,147,147,3
20100901|2010-01-25 10:30,25,147.75,147.75,147.75,147.75,2
20100901|2010-01-25 11:00,25,148.95,150,148.95,150,16
20100901|2010-01-25 12:00,25,149.5,149.5,149.5,149.5,1
20100901|2010-01-26 11:30,26,150.55,150.55,150.55,150.55,5
20100901|2010-01-26 12:00,26,149.85,150.05,149.85,150.05,2
20100901|2010-01-27 07:30,27,151.25,151.25,151.25,151.25,2
20100901|2010-01-27 08:30,27,151.7,151.7,151.7,151.7,1
20100901|2010-01-27 09:30,27,152,152,152,152,1
20100901|2010-01-27 12:00,27,152.85,153.2,152.85,153.2,2
20100901|2010-01-27 12:30,27,153,153,152.75,152.75,2
20100901|2010-01-28 08:30,28,153.65,153.65,153.65,153.65,1
20100901|2010-01-28 10:00,28,151,151,150.5,150.5,2
20100901|2010-01-28 12:00,28,150.4,150.6,150,150.6,12
20100901|2010-01-28 12:30,28,150.1,150.1,150,150,11
20100901|2010-01-29 08:00,29,146.75,146.75,146.75,146.75,3
20100901|2010-02-01 09:30,1,145,145.25,145,145.25,4
20100901|2010-02-01 10:00,1,145,145,145,145,14
20100901|2010-02-01 10:30,1,144.6,144.6,144.6,144.6,2
20100901|2010-02-01 12:00,1,144.95,145,144.95,145,17
20100901|2010-02-02 07:30,2,145.1,145.1,145.1,145.1,1
20100901|2010-02-02 12:00,2,146.55,146.55,146.45,146.45,2
20100901|2010-02-03 12:00,3,147.3,147.3,147.15,147.3,5
20100901|2010-02-04 11:00,4,145.25,145.25,145.25,145.25,1
20100901|2010-02-04 12:00,4,144.75,144.75,144.75,144.75,1
20100901|2010-02-05 12:30,5,141.6,141.6,141.6,141.6,1
20100901|2010-02-08 08:00,8,145.05,145.05,145.05,145.05,2
20100901|2010-02-08 09:30,8,142.25,142.25,142.25,142.25,1
20100901|2010-02-08 12:00,8,142.25,142.25,141.75,141.75,3
20100901|2010-02-09 07:30,9,147,147,147,147,2
20100901|2010-02-09 10:30,9,144.8,144.8,144.8,144.8,1
20100901|2010-02-09 11:00,9,144.7,144.7,144.7,144.7,2
20100901|2010-02-09 11:30,9,145,145,145,145,7
20100901|2010-02-09 12:00,9,142.6,145,142.6,144,3
20100901|2010-02-09 12:30,9,145,145,145,145,2
20100901|2010-02-10 07:00,10,145.5,145.5,145.5,145.5,2
20100901|2010-02-10 11:30,10,144.5,144.5,144.5,144.5,2
20100901|2010-02-10 12:00,10,143.65,144.25,143.65,144.25,3
20100901|2010-02-11 08:00,11,142.75,142.75,142.75,142.75,1
20100901|2010-02-11 11:30,11,142,142,142,142,3
20100901|2010-02-11 12:00,11,141.5,141.65,141.25,141.65,14
20100901|2010-02-12 09:30,12,142.35,142.35,142.35,142.35,1
20100901|2010-02-12 12:00,12,142.7,142.7,142.7,142.7,1
20100901|2010-02-12 12:30,12,143,143,143,143,4
20100901|2010-02-16 11:30,16,146.25,146.25,146.25,146.25,5
20100901|2010-02-16 12:00,16,145.95,146.45,145.7,146.45,3
20100901|2010-02-17 09:00,17,146.65,146.65,146.6,146.6,3
20100901|2010-02-17 12:00,17,145.65,146.05,145.2,146.05,9
20100901|2010-02-18 08:30,18,144.9,144.9,144.9,144.9,1
20100901|2010-02-18 10:00,18,145.65,145.65,145.65,145.65,1
20100901|2010-02-18 10:30,18,145.95,145.95,145.95,145.95,1
20100901|2010-02-18 12:00,18,145.8,145.8,145.8,145.8,1
20100901|2010-02-18 12:30,18,145.85,145.85,145.85,145.85,1
20100901|2010-02-19 09:00,19,145.6,145.6,145.6,145.6,10
20100901|2010-02-19 12:00,19,143.95,143.95,143.95,143.95,1
20100901|2010-02-22 12:00,22,144,144,144,144,1
20100901|2010-02-23 10:00,23,146.25,146.25,146.25,146.25,9
20100901|2010-02-23 10:30,23,146.25,146.25,146.25,146.25,1
20100901|2010-02-23 12:00,23,146.25,146.25,145.95,145.95,3
20100901|2010-02-23 12:30,23,146.25,146.25,146.25,146.25,8
20100901|2010-02-24 07:30,24,146.8,146.8,146.8,146.8,1
20100901|2010-02-24 08:30,24,147.25,147.75,147.25,147.6,22
20100901|2010-02-24 09:00,24,147.25,147.25,147.25,147.25,10
20100901|2010-02-24 09:30,24,147.6,147.6,147.6,147.6,1
20100901|2010-02-24 12:00,24,145.1,145.15,145.1,145.15,2
20100901|2010-02-24 12:30,24,145.3,145.35,145.3,145.35,5
20100901|2010-02-25 12:00,25,145.75,145.75,145.6,145.6,2
20100901|2010-02-25 12:30,25,145.6,145.6,145.6,145.6,1
20100901|2010-02-26 09:30,26,145.25,145.25,145.25,145.25,1
20100901|2010-02-26 12:00,26,146.4,147.75,146.4,147.75,24
20100901|2010-02-26 12:30,26,147.35,147.35,147.05,147.05,3
20100901|2010-03-01 07:00,1,150,150,150,150,2
20100901|2010-03-01 07:30,1,149.75,149.75,149.75,149.75,10
20100901|2010-03-01 09:00,1,149.75,150,149.75,150,28
20100901|2010-03-01 09:30,1,149.9,150.85,149.9,150.85,21
20100901|2010-03-01 11:00,1,152.15,152.15,152,152,10
20100901|2010-03-01 12:00,1,150.25,150.25,150.25,150.25,2
20100901|2010-03-02 11:30,2,151.95,151.95,151.95,151.95,1
20100901|2010-03-02 12:00,2,152.35,152.55,152.3,152.3,5
20100901|2010-03-02 12:30,2,152.7,152.7,152.65,152.7,3
20100901|2010-03-03 07:00,3,154.05,154.05,154.05,154.05,3
20100901|2010-03-03 07:30,3,154,154.2,154,154.2,6
20100901|2010-03-03 08:00,3,153,153,153,153,2
20100901|2010-03-03 09:00,3,152,152,152,152,5
20100901|2010-03-03 09:30,3,152,152,152,152,5
20100901|2010-03-03 10:00,3,152.1,152.1,152.1,152.1,4
20100901|2010-03-03 10:30,3,152,152.2,152,152.2,6
20100901|2010-03-03 11:00,3,152.05,152.05,152,152,14
20100901|2010-03-03 12:00,3,152,152.2,152,152.1,5
20100901|2010-03-03 12:30,3,152,152.1,152,152.1,10
20100901|2010-03-04 07:00,4,152.5,152.5,152.5,152.5,7
20100901|2010-03-04 09:00,4,152.45,153.25,152.45,153.25,10
20100901|2010-03-04 12:00,4,152.45,152.85,152.45,152.85,2
20100901|2010-03-04 12:30,4,152.9,153,152.9,153,8
20100901|2010-03-05 12:00,5,152.65,153,152.55,152.75,7
20100901|2010-03-08 07:00,8,156,156,156,156,1
20100901|2010-03-08 07:30,8,154.65,154.65,154.65,154.65,5
20100901|2010-03-08 08:00,8,154.35,154.35,154.35,154.35,1
20100901|2010-03-08 09:30,8,152,152,151.75,151.75,15
20100901|2010-03-08 10:00,8,152.15,152.25,152.15,152.25,3
20100901|2010-03-08 10:30,8,152.6,152.6,152.5,152.5,9
20100901|2010-03-08 11:30,8,153,153,152.5,152.5,13
20100901|2010-03-08 12:00,8,152.5,152.5,152.5,152.5,10
20100901|2010-03-08 12:30,8,152.5,152.5,152.5,152.5,4
20100901|2010-03-09 08:00,9,150,150.25,149.95,150.25,6
20100901|2010-03-09 08:30,9,150.25,150.25,150.25,150.25,4
20100901|2010-03-09 09:00,9,150.25,150.25,150.25,150.25,2
20100901|2010-03-09 10:30,9,150.15,150.15,150.15,150.15,1
20100901|2010-03-09 12:00,9,150.65,150.65,150.6,150.6,2
20100901|2010-03-09 12:30,9,150.7,150.7,150.7,150.7,1
20100901|2010-03-10 08:30,10,149.9,149.95,149.9,149.95,11
20100901|2010-03-10 09:00,10,149.9,149.9,149.9,149.9,4
20100901|2010-03-10 09:30,10,149.7,149.75,149.5,149.75,35
20100901|2010-03-10 10:00,10,149.75,149.75,149.4,149.65,11
20100901|2010-03-10 10:30,10,149.65,149.65,149.65,149.65,1
20100901|2010-03-10 11:00,10,149.75,150.05,149.75,150.05,9
20100901|2010-03-10 11:30,10,150.25,150.5,150.25,150.5,15
20100901|2010-03-10 12:00,10,150.5,150.5,149.9,150.15,6
20100901|2010-03-10 12:30,10,150.5,150.5,150.3,150.3,19
20100901|2010-03-11 08:00,11,151.6,152.3,151.6,152.3,20
20100901|2010-03-11 09:00,11,153,153,152.55,152.55,6
20100901|2010-03-11 09:30,11,152.5,152.5,152.2,152.2,19
20100901|2010-03-11 10:00,11,152.6,152.6,152.6,152.6,4
20100901|2010-03-11 10:30,11,152.6,152.65,152.6,152.65,7
20100901|2010-03-11 11:00,11,152.6,152.6,152.6,152.6,1
20100901|2010-03-11 11:30,11,152.65,153,152.55,153,9
20100901|2010-03-11 12:00,11,153.2,153.4,153,153,13
20100901|2010-03-11 12:30,11,153.1,154,153.1,154,4
20100901|2010-03-12 07:00,12,154.4,154.4,154.4,154.4,1
20100901|2010-03-12 07:30,12,154.5,154.5,154.5,154.5,11
20100901|2010-03-12 08:30,12,155.15,155.15,155,155.1,4
20100901|2010-03-12 09:00,12,155.15,155.2,155.15,155.2,6
20100901|2010-03-12 09:30,12,155.25,155.7,155.25,155.7,12
20100901|2010-03-12 10:00,12,155.4,155.4,155.4,155.4,1
20100901|2010-03-12 10:30,12,155.4,155.4,155.4,155.4,4
20100901|2010-03-12 12:00,12,155.6,155.6,155.4,155.4,21
20100901|2010-03-12 12:30,12,155.4,155.4,155.4,155.4,2
20100901|2010-03-15 06:00,15,154.75,154.75,154.5,154.5,16
20100901|2010-03-15 06:30,15,154.5,154.5,154.5,154.5,9
20100901|2010-03-15 07:00,15,154.5,154.5,154.25,154.25,10
20100901|2010-03-15 07:30,15,153.5,153.5,153.4,153.4,10
20100901|2010-03-15 09:00,15,152,152,152,152,1
20100901|2010-03-15 11:00,15,155.1,155.2,155.1,155.1,8
20100901|2010-03-15 11:30,15,155.2,155.2,155.2,155.2,1
20100901|2010-03-16 07:00,16,153.5,153.5,153.5,153.5,10
20100901|2010-03-16 08:30,16,153.95,153.95,153.95,153.95,2
20100901|2010-03-16 09:00,16,154.1,154.1,153.9,154,7
20100901|2010-03-16 10:30,16,153.6,153.6,153.6,153.6,1
20100901|2010-03-16 11:00,16,153.55,153.55,153.55,153.55,1
20100901|2010-03-16 11:30,16,153,153,153,153,2
20100901|2010-03-17 08:00,17,153.5,153.5,153.5,153.5,1
20100901|2010-03-17 08:30,17,152.5,152.5,152.5,152.5,1
20100901|2010-03-17 10:00,17,151.45,151.45,151.45,151.45,3
20100901|2010-03-17 11:00,17,152,152,152,152,11
20100901|2010-03-17 11:30,17,151.7,151.8,151.65,151.65,9
20100901|2010-03-18 06:30,18,151.05,151.05,151.05,151.05,1
20100901|2010-03-18 07:00,18,150.5,150.5,150.5,150.5,1
20100901|2010-03-18 07:30,18,150.3,150.3,150.3,150.3,2
20100901|2010-03-18 08:00,18,149.9,149.9,149.9,149.9,2
20100901|2010-03-18 08:30,18,147.55,147.55,146.4,146.4,14
20100901|2010-03-18 09:00,18,146.6,146.6,146,146,4
20100901|2010-03-18 11:00,18,147.2,147.6,147.2,147.6,17
20100901|2010-03-18 11:30,18,147.25,148,147.25,148,6
20100901|2010-03-19 07:30,19,147.95,147.95,147.95,147.95,1
20100901|2010-03-19 08:30,19,149.9,150.05,149.9,150.05,6
20100901|2010-03-19 09:00,19,149.35,149.35,149.35,149.35,2
20100901|2010-03-19 11:00,19,149,149.4,148.8,148.8,10
20100901|2010-03-19 11:30,19,149.2,149.35,149.2,149.35,2
20100901|2010-03-22 10:30,22,148.3,149.2,148.3,149.2,16
20100901|2010-03-22 11:00,22,148.2,148.6,148.15,148.2,11
20100901|2010-03-23 08:00,23,148.6,148.6,148.6,148.6,10
20100901|2010-03-23 09:00,23,147,147,147,147,2
20100901|2010-03-23 09:30,23,146.35,146.5,146.15,146.4,15
20100901|2010-03-23 10:30,23,145.8,145.8,145.65,145.65,2
20100901|2010-03-23 11:00,23,145.6,145.65,145.2,145.65,5
20100901|2010-03-24 06:30,24,145.6,145.6,145.6,145.6,14
20100901|2010-03-24 07:00,24,145.6,145.8,145.6,145.8,15
20100901|2010-03-24 07:30,24,145.8,145.8,145.8,145.8,11
20100901|2010-03-24 08:00,24,145.5,145.5,145.5,145.5,1
20100901|2010-03-24 08:30,24,143.45,143.45,142.85,142.85,9
20100901|2010-03-24 09:00,24,144.75,144.75,144.25,144.25,20
20100901|2010-03-24 11:00,24,144.9,144.9,144.9,144.9,1
20100901|2010-03-24 11:30,24,145.2,145.2,145.2,145.2,1
20100901|2010-03-25 08:30,25,144.6,144.6,144.6,144.6,1
20100901|2010-03-25 11:00,25,144.05,144.5,143.95,144.5,3
20100901|2010-03-25 11:30,25,144.2,144.2,144.2,144.2,3
20100901|2010-03-26 09:00,26,141.2,141.2,140.65,140.7,12
20100901|2010-03-26 10:00,26,140.75,141,140.75,140.75,22
20100901|2010-03-26 10:30,26,140.75,140.75,140.5,140.5,30
20100901|2010-03-26 11:00,26,139.8,140.05,139.8,140.05,4
20100901|2010-03-26 11:30,26,139.95,140,139.95,140,21
20100901|2010-03-29 07:30,29,140,140,140,140,1
20100901|2010-03-29 08:00,29,138.9,138.9,138.9,138.9,1
20100901|2010-03-29 08:30,29,138.5,138.5,138.5,138.5,1
20100901|2010-03-29 09:30,29,138.7,138.7,138.7,138.7,2
20100901|2010-03-29 10:00,29,138.75,138.75,138.75,138.75,2
20100901|2010-03-29 11:00,29,139.2,139.2,138.6,138.6,9
20100901|2010-03-30 08:30,30,138.9,138.9,138.9,138.9,10
20100901|2010-03-30 11:00,30,139,139.5,139,139.1,3
20100901|2010-03-31 06:00,31,139.05,139.05,139.05,139.05,22
20100901|2010-03-31 06:30,31,139.05,139.05,139.05,139.05,13
20100901|2010-03-31 07:00,31,139.05,139.05,139,139.05,44
20100901|2010-03-31 07:30,31,139.05,139.05,138.95,138.95,81
20100901|2010-03-31 08:30,31,139.1,139.35,138.9,139.35,11
20100901|2010-03-31 09:00,31,139,139,139,139,2
20100901|2010-03-31 10:30,31,139,139,139,139,5
20100901|2010-03-31 11:00,31,138.8,138.8,138.8,138.8,1
20100901|2010-04-01 07:00,1,139.35,139.35,139.35,139.35,2
20100901|2010-04-01 08:00,1,139.1,139.1,139.1,139.1,1
20100901|2010-04-01 08:30,1,138.7,138.7,138.7,138.7,3
20100901|2010-04-01 10:00,1,139,139,138.75,138.75,12
20100901|2010-04-01 10:30,1,139,139,139,139,1
20100901|2010-04-01 11:00,1,139.25,139.25,139.15,139.15,2
20100901|2010-04-01 11:30,1,139.45,139.45,139.45,139.45,1
20100901|2010-04-05 08:30,5,140.3,140.3,140.3,140.3,2
20100901|2010-04-05 11:00,5,139.75,139.75,139.55,139.55,4
20100901|2010-04-06 07:00,6,140.1,140.1,140.1,140.1,1
20100901|2010-04-06 08:00,6,140.1,140.1,140.1,140.1,3
20100901|2010-04-06 09:30,6,140.2,140.2,140.2,140.2,1
20100901|2010-04-06 10:00,6,140,140,140,140,1
20100901|2010-04-06 11:00,6,139.7,139.7,139.7,139.7,14
20100901|2010-04-06 11:30,6,139,139,133.75,133.75,79
20100901|2010-04-06 12:00,6,137.15,137.15,135.05,135.05,12
20100901|2010-04-07 08:30,7,136.2,136.3,136.2,136.3,10
20100901|2010-04-07 09:00,7,136.3,136.3,135.5,135.5,75
20100901|2010-04-07 09:30,7,135.5,135.5,135,135,61
20100901|2010-04-07 10:30,7,135,135.2,135,135.1,25
20100901|2010-04-07 11:30,7,134.5,134.5,134.5,134.5,20
20100901|2010-04-07 12:00,7,134.2,134.85,134.15,134.85,32
20100901|2010-04-07 12:30,7,134.75,134.75,134.75,134.75,1
20100901|2010-04-08 09:00,8,134.15,134.25,134.15,134.25,2
20100901|2010-04-08 10:00,8,133.55,133.55,133,133,26
20100901|2010-04-08 10:30,8,133,133,132.65,132.65,7
20100901|2010-04-08 11:00,8,132.3,132.3,132,132,3
20100901|2010-04-08 11:30,8,131.85,131.9,131.7,131.7,7
20100901|2010-04-08 12:00,8,131.45,131.45,130.8,130.85,14
20100901|2010-04-08 12:30,8,130.7,131.65,130.7,131.6,19
20100901|2010-04-09 07:00,9,131.6,132.4,131.6,132.4,15
20100901|2010-04-09 07:30,9,132.4,132.4,132,132,32
20100901|2010-04-09 08:00,9,131.55,132.35,131.55,132.35,7
20100901|2010-04-09 08:30,9,133.1,133.1,133.1,133.1,5
20100901|2010-04-09 09:00,9,132.65,132.75,132.65,132.75,11
20100901|2010-04-09 09:30,9,132.75,132.8,132.3,132.55,20
20100901|2010-04-09 10:00,9,132.45,132.45,132.45,132.45,11
20100901|2010-04-09 10:30,9,132.25,132.25,132.25,132.25,1
20100901|2010-04-09 11:00,9,132.45,132.45,132.15,132.15,8
20100901|2010-04-09 12:00,9,132.5,134.3,132.5,133.75,34
20100901|2010-04-09 12:30,9,134.25,134.35,133.9,134.1,21
20100901|2010-04-12 08:30,12,134,134,134,134,1
20100901|2010-04-12 10:00,12,134.15,134.3,134.15,134.3,18
20100901|2010-04-12 10:30,12,134,134,133.9,133.9,30
20100901|2010-04-12 11:00,12,134.1,134.1,134.1,134.1,1
20100901|2010-04-12 12:00,12,133.8,134.4,133.8,134.4,21
20100901|2010-04-13 07:00,13,134.45,136.7,134.45,136.7,5
20100901|2010-04-13 08:30,13,136,136,136,136,1
20100901|2010-04-13 09:00,13,136,136,136,136,12
20100901|2010-04-13 09:30,13,135.85,135.85,135.75,135.75,3
20100901|2010-04-13 10:00,13,135.5,135.5,135.35,135.35,6
20100901|2010-04-13 10:30,13,135.15,135.15,135.1,135.1,6
20100901|2010-04-13 11:30,13,134.95,134.95,134.35,134.35,12
20100901|2010-04-13 12:00,13,134.05,134.4,134.05,134.4,2
20100901|2010-04-13 12:30,13,134.35,134.35,134.35,134.35,1
20100901|2010-04-14 07:00,14,135.85,135.85,135.85,135.85,1
20100901|2010-04-14 07:30,14,135.85,135.85,135.85,135.85,1
20100901|2010-04-14 08:30,14,134.75,134.75,134.75,134.75,1
20100901|2010-04-14 10:30,14,135.15,135.15,135.15,135.15,2
20100901|2010-04-14 11:00,14,135.15,135.15,135.15,135.15,1
20100901|2010-04-14 12:00,14,134.9,134.9,134.9,134.9,3
20100901|2010-04-14 12:30,14,135.2,135.2,135.2,135.2,4
20100901|2010-04-15 08:00,15,134.95,135.25,134.95,135.25,6
20100901|2010-04-15 10:30,15,134.95,134.95,134.95,134.95,1
20100901|2010-04-15 12:00,15,135,135,134.6,134.6,43
20100901|2010-04-16 07:00,16,135.1,135.1,135.1,135.1,6
20100901|2010-04-16 07:30,16,134.65,134.65,134.65,134.65,2
20100901|2010-04-16 08:00,16,134.65,134.75,134.65,134.75,2
20100901|2010-04-16 08:30,16,134.8,135.2,134.8,135.2,22
20100901|2010-04-16 09:00,16,135,135,135,135,1
20100901|2010-04-16 09:30,16,135.3,135.5,135.3,135.5,26
20100901|2010-04-16 11:30,16,134,134.2,134,134.2,2
20100901|2010-04-16 12:00,16,133.4,133.6,133.4,133.6,4
20100901|2010-04-16 12:30,16,134.55,134.55,134.55,134.55,5
20100901|2010-04-19 07:00,19,134.25,135.6,134.25,135.6,14
20100901|2010-04-19 07:30,19,135.6,135.6,135.6,135.6,1
20100901|2010-04-19 08:00,19,135.6,135.6,135,135,5
20100901|2010-04-19 08:30,19,135.6,135.6,135.6,135.6,4
20100901|2010-04-19 09:00,19,135.35,135.7,134.75,134.75,43
20100901|2010-04-19 09:30,19,135.25,135.25,135.25,135.25,2
20100901|2010-04-19 10:00,19,134.9,135.05,134.75,134.75,7
20100901|2010-04-19 10:30,19,134.85,134.85,134.85,134.85,13
20100901|2010-04-19 11:00,19,135.05,135.1,135.05,135.1,4
20100901|2010-04-19 11:30,19,135.15,135.15,135.15,135.15,2
20100901|2010-04-19 12:00,19,135,136.5,135,136.5,36
20100901|2010-04-19 12:30,19,136.05,136.5,136.05,136.5,35
20100901|2010-04-20 07:00,20,136.5,136.95,136.5,136.95,10
20100901|2010-04-20 08:00,20,137,137,137,137,10
20100901|2010-04-20 08:30,20,137.5,137.5,137.5,137.5,2
20100901|2010-04-20 09:00,20,138,138,138,138,5
20100901|2010-04-20 09:30,20,138.4,138.4,138.4,138.4,15
20100901|2010-04-20 10:00,20,138.5,139.45,138.2,139.15,15
20100901|2010-04-20 10:30,20,139.45,139.95,139.45,139.95,13
20100901|2010-04-20 11:00,20,139.95,139.95,139.7,139.95,57
20100901|2010-04-20 11:30,20,139.95,139.95,139.7,139.7,33
20100901|2010-04-20 12:00,20,139.6,139.6,139.2,139.2,2
20100901|2010-04-20 12:30,20,139.6,139.75,139.2,139.2,19
20100901|2010-04-21 07:00,21,139.95,139.95,139.95,139.95,10
20100901|2010-04-21 08:00,21,139.85,139.85,139.85,139.85,1
20100901|2010-04-21 08:30,21,139.95,139.95,139.95,139.95,9
20100901|2010-04-21 09:00,21,139.95,139.95,139.75,139.75,34
20100901|2010-04-21 09:30,21,140.3,140.75,140.3,140.75,96
20100901|2010-04-21 10:00,21,140.7,140.95,140.7,140.95,33
20100901|2010-04-21 10:30,21,140.9,140.9,140.8,140.8,10
20100901|2010-04-21 12:00,21,140.3,140.8,140.15,140.8,3
20100901|2010-04-21 12:30,21,140.05,140.05,140.05,140.05,6
20100901|2010-04-22 07:00,22,140.5,140.5,140.5,140.5,1
20100901|2010-04-22 07:30,22,140.85,140.85,140.5,140.5,14
20100901|2010-04-22 08:00,22,140.55,140.75,140.15,140.15,20
20100901|2010-04-22 08:30,22,139.3,139.55,139.3,139.55,7
20100901|2010-04-22 09:30,22,140.2,140.2,139.45,139.45,47
20100901|2010-04-22 10:00,22,139.45,139.5,139.45,139.5,53
20100901|2010-04-22 10:30,22,139.45,139.5,139.45,139.45,17
20100901|2010-04-22 12:00,22,139.3,139.5,136.85,136.85,131
20100901|2010-04-22 12:30,22,137.45,139.35,137.45,139.1,89
20100901|2010-04-23 09:00,23,139.1,139.1,139.1,139.1,1
20100901|2010-04-23 10:30,23,138.45,138.45,138.45,138.45,7
20100901|2010-04-23 11:00,23,136.45,136.45,136.45,136.45,1
20100901|2010-04-23 12:30,23,139.45,139.45,139.2,139.2,4
20100901|2010-04-26 07:30,26,139.2,139.2,139.2,139.2,2
20100901|2010-04-26 08:30,26,138.85,138.85,138.3,138.3,3
20100901|2010-04-26 09:00,26,138.3,138.3,138.3,138.3,1
20100901|2010-04-26 09:30,26,138.5,138.5,138.5,138.5,5
20100901|2010-04-26 10:00,26,138.7,138.7,138.45,138.45,6
20100901|2010-04-26 10:30,26,138.4,138.4,138.35,138.35,4
20100901|2010-04-26 11:30,26,138.65,138.7,138.65,138.7,5
20100901|2010-04-26 12:00,26,138.7,138.8,138.7,138.8,106
20100901|2010-04-27 07:00,27,137.8,137.8,137.8,137.8,1
20100901|2010-04-27 09:30,27,138.1,138.1,138.1,138.1,7
20100901|2010-04-27 10:00,27,138.3,138.35,138.3,138.35,2
20100901|2010-04-28 07:00,28,138.15,140.45,138.15,139.6,11
20100901|2010-04-28 07:30,28,139.95,140,139.95,140,9
20100901|2010-04-28 08:00,28,139,139,139,139,2
20100901|2010-04-28 08:30,28,138.5,138.5,138.5,138.5,1
20100901|2010-04-28 09:00,28,138.45,139.35,138.45,139.35,6
20100901|2010-04-28 09:30,28,138.3,138.3,138.3,138.3,1
20100901|2010-04-28 11:00,28,138.8,138.8,138.75,138.75,6
20100901|2010-04-28 11:30,28,138.75,138.8,138.75,138.8,9
20100901|2010-04-28 12:00,28,138.35,138.6,138.35,138.6,10
20100901|2010-04-29 07:00,29,137.8,137.8,137.8,137.8,1
20100901|2010-04-29 08:30,29,138.9,138.9,138.9,138.9,3
20100901|2010-04-29 09:00,29,138.85,138.85,138.85,138.85,1
20100901|2010-04-29 09:30,29,138.85,140,138.85,140,23
20100901|2010-04-29 10:00,29,139.7,139.7,139.7,139.7,1
20100901|2010-04-29 10:30,29,139.45,139.45,138.95,138.95,47
20100901|2010-04-29 12:30,29,138.45,138.45,138.45,138.45,1
20100901|2010-04-30 07:00,30,138.6,138.6,138.6,138.6,1
20100901|2010-04-30 07:30,30,138.6,138.6,138.6,138.6,2
20100901|2010-04-30 08:00,30,139.25,139.25,139.25,139.25,1
20100901|2010-04-30 08:30,30,139.45,139.45,139.45,139.45,2
20100901|2010-04-30 09:00,30,138.85,138.85,138.85,138.85,5
20100901|2010-04-30 10:00,30,139.25,139.25,139.25,139.25,5
20100901|2010-04-30 11:00,30,139,139.1,139,139.1,6
20100901|2010-04-30 12:00,30,139.15,139.15,139,139,4
20100901|2010-04-30 12:30,30,139.15,140.15,138.85,140.15,42
20100901|2010-05-03 07:00,3,139.5,140,139.5,140,32
20100901|2010-05-03 07:30,3,139.7,140,139.7,139.7,38
20100901|2010-05-03 08:00,3,139.7,139.7,139.5,139.5,21
20100901|2010-05-03 08:30,3,139.25,139.25,139.25,139.25,2
20100901|2010-05-03 09:30,3,139.05,139.05,139,139.05,8
20100901|2010-05-03 10:00,3,139.05,139.05,139.05,139.05,4
20100901|2010-05-03 10:30,3,139.2,139.2,139.1,139.1,2
20100901|2010-05-03 12:00,3,138.5,138.5,138.1,138.1,6
20100901|2010-05-03 12:30,3,139,139,139,139,4
20100901|2010-05-04 07:00,4,139,139,139,139,4
20100901|2010-05-04 08:00,4,139.1,139.15,139.1,139.15,5
20100901|2010-05-04 09:00,4,139.25,139.85,139.15,139.85,15
20100901|2010-05-04 10:00,4,138.7,139.1,138.65,138.65,47
20100901|2010-05-04 11:00,4,138.65,138.65,138.65,138.65,1
20100901|2010-05-04 12:00,4,139,139,139,139,1
20100901|2010-05-04 12:30,4,139.05,139.3,139.05,139.3,7
20100901|2010-05-05 07:00,5,138.9,138.9,138.8,138.85,5
20100901|2010-05-05 08:00,5,138.4,138.4,138.35,138.35,3
20100901|2010-05-05 08:30,5,138.15,138.15,138.05,138.1,3
20100901|2010-05-05 09:00,5,138.15,138.15,138.15,138.15,1
20100901|2010-05-05 09:30,5,138.2,138.2,138.05,138.05,3
20100901|2010-05-05 10:00,5,138.05,138.05,138.05,138.05,7
20100901|2010-05-05 10:30,5,138.05,138.05,137.75,137.75,6
20100901|2010-05-05 11:00,5,138.05,138.05,138.05,138.05,4
20100901|2010-05-05 11:30,5,137.8,137.8,137.75,137.75,5
20100901|2010-05-05 12:00,5,137.6,138.05,136.9,137.9,22
20100901|2010-05-06 07:00,6,137.25,137.25,137.25,137.25,1
20100901|2010-05-06 07:30,6,136.95,136.95,136.7,136.7,9
20100901|2010-05-06 09:30,6,136.8,136.8,136.8,136.8,3
20100901|2010-05-06 10:30,6,136.9,136.9,136.85,136.85,3
20100901|2010-05-06 12:00,6,136.9,136.9,136.75,136.75,5
20100901|2010-05-06 12:30,6,136.7,136.7,136.7,136.7,2
20100901|2010-05-07 07:00,7,136.65,138.75,136.65,138.75,5
20100901|2010-05-07 07:30,7,137.9,138.1,137.75,137.75,5
20100901|2010-05-07 08:30,7,137.15,137.15,136.8,136.8,3
20100901|2010-05-07 09:00,7,136.8,137,136.8,137,3
20100901|2010-05-07 09:30,7,136.85,136.85,136.85,136.85,2
20100901|2010-05-07 10:00,7,138,138,138,138,2
20100901|2010-05-07 11:00,7,137.2,137.2,137.2,137.2,9
20100901|2010-05-07 12:00,7,137.5,138.2,137.5,137.65,66
20100901|2010-05-07 12:30,7,137.5,137.65,137.4,137.5,24
20100901|2010-05-10 07:00,10,138.5,141.25,138.5,140.5,34
20100901|2010-05-10 07:30,10,140.35,140.4,140.05,140.05,13
20100901|2010-05-10 08:00,10,140.4,141,140.4,141,23
20100901|2010-05-10 08:30,10,141,141.25,141,141.15,29
20100901|2010-05-10 09:00,10,140.95,141.25,140.95,141.2,28
20100901|2010-05-10 09:30,10,140.35,140.35,139.05,139.05,23
20100901|2010-05-10 10:30,10,139.8,139.8,139.8,139.8,1
20100901|2010-05-10 11:00,10,140.35,140.35,140.35,140.35,1
20100901|2010-05-10 11:30,10,140.1,140.6,140.1,140.6,12
20100901|2010-05-10 12:00,10,140.1,140.2,140.1,140.2,30
20100901|2010-05-10 12:30,10,139.8,140.2,139.8,140,33
20100901|2010-05-11 07:00,11,140,140.5,140,140.5,12
20100901|2010-05-11 07:30,11,140.5,142.1,140.5,142.1,139
20100901|2010-05-11 08:00,11,142.1,143.5,142.1,143.5,177
20100901|2010-05-11 08:30,11,143.45,143.55,142.75,143.5,104
20100901|2010-05-11 09:00,11,143.55,143.6,142.9,143.1,48
20100901|2010-05-11 09:30,11,143.15,143.3,142.8,143.3,38
20100901|2010-05-11 10:00,11,143.5,143.65,143.5,143.65,18
20100901|2010-05-11 11:00,11,143.5,143.5,143.5,143.5,10
20100901|2010-05-11 11:30,11,143.55,143.55,143.45,143.45,9
20100901|2010-05-11 12:00,11,143.5,143.5,143.3,143.3,36
20100901|2010-05-11 12:30,11,143.4,143.4,143.05,143.3,47
20100901|2010-05-12 07:00,12,143.4,144,143.35,143.35,38
20100901|2010-05-12 09:00,12,143.75,143.75,143.35,143.45,48
20100901|2010-05-12 09:30,12,143.4,143.4,143.1,143.35,96
20100901|2010-05-12 10:00,12,143.25,143.35,141.95,142.65,45
20100901|2010-05-12 10:30,12,142.65,142.7,142.65,142.7,4
20100901|2010-05-12 11:00,12,142.75,143.15,142.75,143.15,52
20100901|2010-05-12 11:30,12,143.05,143.1,143,143,8
20100901|2010-05-12 12:00,12,142.25,142.25,141.9,142.15,41
20100901|2010-05-12 12:30,12,142.25,142.25,141.8,141.8,9
20100901|2010-05-13 07:00,13,142.5,143.15,142.25,142.75,13
20100901|2010-05-13 07:30,13,143,143.15,143,143.15,6
20100901|2010-05-13 09:30,13,143.5,143.7,143.5,143.7,16
20100901|2010-05-13 10:00,13,143.5,143.5,143.5,143.5,4
20100901|2010-05-13 10:30,13,143.25,143.4,143.05,143.4,22
20100901|2010-05-13 11:00,13,143.1,143.1,143.1,143.1,10
20100901|2010-05-13 11:30,13,143,143.25,143,143.25,11
20100901|2010-05-13 12:00,13,143.2,144.2,143.2,144.2,63
20100901|2010-05-13 12:30,13,144.45,144.5,144,144.35,13
20100901|2010-05-14 07:00,14,143.6,143.7,142.95,143.4,9
20100901|2010-05-14 07:30,14,143.2,143.25,143.05,143.05,13
20100901|2010-05-14 08:00,14,143,143,143,143,2
20100901|2010-05-14 08:30,14,143.3,143.5,143.3,143.5,4
20100901|2010-05-14 09:00,14,143.25,145.75,143.25,145.75,17
20100901|2010-05-14 09:30,14,144.95,145.65,144.9,145.65,49
20100901|2010-05-14 10:00,14,145.55,145.55,144.75,144.75,13
20100901|2010-05-14 10:30,14,143.6,143.6,143.6,143.6,10
20100901|2010-05-14 11:00,14,143.05,143.1,142.6,143.1,15
20100901|2010-05-14 12:00,14,143.1,143.4,143.1,143.35,11
20100901|2010-05-14 12:30,14,143.3,143.3,143,143.3,3
20100901|2010-05-17 07:00,17,144.2,144.5,144.2,144.5,5
20100901|2010-05-17 08:30,17,144.65,144.7,144.6,144.6,4
20100901|2010-05-17 09:30,17,144.65,144.65,144.65,144.65,1
20100901|2010-05-17 10:00,17,143.85,143.85,143.8,143.8,2
20100901|2010-05-17 11:30,17,143.6,143.6,143.55,143.55,2
20100901|2010-05-17 12:00,17,143.4,143.4,143.4,143.4,4
20100901|2010-05-17 12:30,17,143.1,143.1,143.1,143.1,5
20100901|2010-05-18 07:00,18,143.65,143.65,143.65,143.65,1
20100901|2010-05-18 07:30,18,143.1,143.1,143.1,143.1,2
20100901|2010-05-18 08:00,18,143.1,143.1,143.05,143.05,7
20100901|2010-05-18 09:00,18,143.7,143.7,143.7,143.7,6
20100901|2010-05-18 09:30,18,143.85,143.85,143.85,143.85,10
20100901|2010-05-18 11:00,18,144.35,145,144.35,145,27
20100901|2010-05-18 11:30,18,144.85,144.85,144.5,144.5,18
20100901|2010-05-18 12:00,18,145.05,145.2,145.05,145.1,7
20100901|2010-05-18 12:30,18,144.95,144.95,144.7,144.7,2
20100901|2010-05-19 07:00,19,145,146.5,145,146.05,46
20100901|2010-05-19 07:30,19,146.15,146.55,146.15,146.45,25
20100901|2010-05-19 08:00,19,146.3,146.3,146.3,146.3,1
20100901|2010-05-19 08:30,19,145.8,145.8,145.3,145.3,47
20100901|2010-05-19 09:00,19,146.3,147.25,146.3,147.1,81
20100901|2010-05-19 09:30,19,147.1,147.1,147.1,147.1,43
20100901|2010-05-19 11:00,19,146.65,146.65,146.65,146.65,1
20100901|2010-05-19 12:00,19,146.25,146.25,146.25,146.25,3
20100901|2010-05-19 12:30,19,146.25,146.25,146,146.05,11
20100901|2010-05-20 07:00,20,147.15,147.15,147.15,147.15,3
20100901|2010-05-20 07:30,20,146.9,146.9,146.45,146.45,15
20100901|2010-05-20 08:00,20,146.5,146.5,146.5,146.5,1
20100901|2010-05-20 08:30,20,146.5,146.6,146.5,146.6,7
20100901|2010-05-20 09:00,20,146.6,146.7,144.4,144.4,61
20100901|2010-05-20 09:30,20,145.3,146.3,145.3,146.25,14
20100901|2010-05-20 12:00,20,145.2,145.5,145.2,145.5,9
20100901|2010-05-20 12:30,20,144.95,144.95,144.95,144.95,1
20100901|2010-05-21 07:00,21,145.4,146.35,145.4,146.3,12
20100901|2010-05-21 07:30,21,145.85,145.85,145.85,145.85,1
20100901|2010-05-21 08:00,21,145.45,145.85,145.45,145.85,7
20100901|2010-05-21 08:30,21,145.85,145.9,145.75,145.8,16
20100901|2010-05-21 09:00,21,145.1,145.1,145.1,145.1,1
20100901|2010-05-21 09:30,21,145,145.4,144.9,145.4,49
20100901|2010-05-21 10:00,21,145.4,145.45,145.4,145.45,33
20100901|2010-05-21 10:30,21,145.5,146.35,145.4,146.35,79
20100901|2010-05-21 11:00,21,146.25,146.25,145.75,145.95,11
20100901|2010-05-21 11:30,21,145.95,146.15,145.8,145.8,13
20100901|2010-05-21 12:00,21,146,146.75,146,146.55,43
20100901|2010-05-21 12:30,21,146.75,146.75,146.75,146.75,1
20100901|2010-05-24 07:00,24,145.5,145.5,145.5,145.5,3
20100901|2010-05-24 07:30,24,145.5,145.9,144.75,144.75,9
20100901|2010-05-24 08:00,24,144.1,144.1,142.25,142.25,6
20100901|2010-05-24 08:30,24,142.8,142.8,142.25,142.25,9
20100901|2010-05-24 09:00,24,143.4,145.7,143.4,145.7,47
20100901|2010-05-24 09:30,24,145.35,145.35,145.25,145.25,6
20100901|2010-05-24 10:00,24,145.25,145.45,145.25,145.45,12
20100901|2010-05-24 10:30,24,145.3,145.3,145.3,145.3,3
20100901|2010-05-24 12:00,24,144.2,144.9,144.1,144.9,30
20100901|2010-05-24 12:30,24,144.7,144.7,143.5,143.5,12
20100901|2010-05-25 07:00,25,142.75,142.75,138,138.05,227
20100901|2010-05-25 07:30,25,139.5,140.05,139.5,140.05,36
20100901|2010-05-25 08:00,25,139.8,139.8,139.65,139.7,11
20100901|2010-05-25 08:30,25,140.35,140.35,140.35,140.35,1
20100901|2010-05-25 09:00,25,140.35,140.35,139.5,139.7,66
20100901|2010-05-25 09:30,25,139.7,139.7,138.55,138.55,33
20100901|2010-05-25 10:00,25,139,139.25,139,139,39
20100901|2010-05-25 10:30,25,140.2,142,140.2,141.15,18
20100901|2010-05-25 11:00,25,139.5,139.5,139.5,139.5,1
20100901|2010-05-25 11:30,25,139.75,139.75,139.75,139.75,3
20100901|2010-05-25 12:00,25,139.65,139.65,139.3,139.3,5
20100901|2010-05-25 12:30,25,139.3,139.3,138.75,138.75,2
20100901|2010-05-26 07:00,26,139.15,139.6,139.15,139.35,12
20100901|2010-05-26 07:30,26,139.95,139.95,139.95,139.95,1
20100901|2010-05-26 08:00,26,139.95,140.2,139.8,139.8,13
20100901|2010-05-26 08:30,26,139.15,139.15,139,139,5
20100901|2010-05-26 09:00,26,138.9,139,138.6,138.9,8
20100901|2010-05-26 09:30,26,139.3,139.4,139.05,139.4,10
20100901|2010-05-26 10:00,26,141,141,141,141,3
20100901|2010-05-26 11:00,26,140.1,140.1,140.1,140.1,1
20100901|2010-05-26 11:30,26,140.05,140.05,140.05,140.05,1
20100901|2010-05-26 12:00,26,140.35,140.75,140.05,140.65,41
20100901|2010-05-26 12:30,26,140.65,141,140.6,140.95,27
20100901|2010-05-27 07:00,27,140.95,141.5,140.95,141.5,9
20100901|2010-05-27 07:30,27,141.5,141.5,141.5,141.5,1
20100901|2010-05-27 08:30,27,141.5,141.6,141.5,141.6,3
20100901|2010-05-27 09:00,27,140.4,140.4,140.4,140.4,1
20100901|2010-05-27 09:30,27,140.55,140.55,140.45,140.45,3
20100901|2010-05-27 10:00,27,140.4,141.2,140.4,141.2,3
20100901|2010-05-27 10:30,27,141.45,141.75,141.45,141.75,5
20100901|2010-05-27 11:00,27,142,142.95,141.95,141.95,24
20100901|2010-05-27 11:30,27,142.7,142.7,142.7,142.7,1
20100901|2010-05-27 12:00,27,142.5,142.65,141.75,142.65,8
20100901|2010-05-27 12:30,27,142.7,142.75,142.45,142.75,7
20100901|2010-05-28 07:00,28,142,144,142,143.55,42
20100901|2010-05-28 07:30,28,143.55,143.95,143.55,143.95,38
20100901|2010-05-28 08:00,28,143.95,144,143.3,143.35,42
20100901|2010-05-28 08:30,28,143.75,144,143.75,144,3
20100901|2010-05-28 09:00,28,144,144.05,144,144.05,16
20100901|2010-05-28 09:30,28,144.2,144.55,143.6,143.6,27
20100901|2010-05-28 10:00,28,143.6,144,143,144,30
20100901|2010-05-28 10:30,28,143.6,143.9,143.6,143.9,6
20100901|2010-05-28 11:00,28,144,144,144,144,5
20100901|2010-05-28 11:30,28,144,144,143.6,143.6,10
20100901|2010-05-28 12:00,28,144,144.95,144,144,48
20100901|2010-05-28 12:30,28,144,144,143.6,143.6,32
20100901|2010-06-01 07:00,1,143.8,143.8,139.9,140.9,42
20100901|2010-06-01 07:30,1,140.5,140.5,140.5,140.5,2
20100901|2010-06-01 08:00,1,141,141,141,141,4
20100901|2010-06-01 08:30,1,141,141.2,140.65,141.2,38
20100901|2010-06-01 09:00,1,141.1,141.15,139.95,139.95,63
20100901|2010-06-01 09:30,1,139.9,140.05,138,138.2,226
20100901|2010-06-01 10:00,1,138.5,138.85,138.5,138.85,9
20100901|2010-06-01 10:30,1,139,141,139,140,50
20100901|2010-06-01 11:00,1,139.75,139.75,139.75,139.75,1
20100901|2010-06-01 11:30,1,139.35,139.8,139.3,139.55,13
20100901|2010-06-01 12:00,1,140,140.25,140,140.2,15
20100901|2010-06-01 12:30,1,140.7,140.75,140.7,140.75,8
20100901|2010-06-02 07:00,2,140.3,140.3,140.3,140.3,1
20100901|2010-06-02 07:30,2,140.5,140.5,140.5,140.5,11
20100901|2010-06-02 08:30,2,140.45,140.6,140.45,140.6,12
20100901|2010-06-02 09:30,2,140.85,140.85,140.85,140.85,2
20100901|2010-06-02 10:00,2,141,141.05,141,141.05,20
20100901|2010-06-02 10:30,2,141.05,142,141.05,142,30
20100901|2010-06-02 11:00,2,142,142,141.9,141.9,3
20100901|2010-06-02 11:30,2,141.85,141.85,141.85,141.85,2
20100901|2010-06-02 12:00,2,141.3,141.3,141,141.05,14
20100901|2010-06-02 12:30,2,140.9,141.05,140.9,141.05,4
20100901|2010-06-03 07:00,3,140.75,142,140.75,141.3,8
20100901|2010-06-03 07:30,3,140.8,140.8,140.55,140.55,5
20100901|2010-06-03 08:00,3,140.65,140.65,140.6,140.65,4
20100901|2010-06-03 09:30,3,141,141.1,141,141.1,8
20100901|2010-06-03 11:00,3,140.75,140.75,140.1,140.2,17
20100901|2010-06-03 11:30,3,140.7,140.7,140.7,140.7,5
20100901|2010-06-03 12:00,3,140.5,141,140.3,141,12
20100901|2010-06-04 07:00,4,140.5,140.5,138.2,138.35,238
20100901|2010-06-04 07:30,4,138.4,138.4,138.35,138.35,26
20100901|2010-06-04 08:00,4,138.7,138.75,138.5,138.5,35
20100901|2010-06-04 08:30,4,138.5,138.75,138.5,138.75,43
20100901|2010-06-04 09:00,4,138.75,138.75,138.3,138.75,11
20100901|2010-06-04 09:30,4,138.75,138.75,138.75,138.75,7
20100901|2010-06-04 10:00,4,138.45,138.45,138.45,138.45,1
20100901|2010-06-04 10:30,4,138.45,138.75,138.4,138.4,19
20100901|2010-06-04 11:00,4,138.5,138.75,138.25,138.25,26
20100901|2010-06-04 11:30,4,138.15,138.15,138.15,138.15,2
20100901|2010-06-04 12:00,4,138,138,137.75,137.75,56
20100901|2010-06-04 12:30,4,137.75,137.75,137.5,137.65,23
20100901|2010-06-07 07:00,7,138,139.2,137.9,139,25
20100901|2010-06-07 07:30,7,138.5,138.5,138.5,138.5,1
20100901|2010-06-07 08:00,7,138.8,139.15,138.8,139,24
20100901|2010-06-07 08:30,7,139.1,139.1,138.5,138.5,13
20100901|2010-06-07 09:00,7,138.85,139.25,138.5,138.5,62
20100901|2010-06-07 09:30,7,138.05,138.55,135.25,136,189
20100901|2010-06-07 10:00,7,136,137.85,136,137.85,44
20100901|2010-06-07 10:30,7,137.4,137.4,137.2,137.2,10
20100901|2010-06-07 11:30,7,138,138.2,137.85,138.2,13
20100901|2010-06-07 12:00,7,138.5,138.5,137.6,138.45,5
20100901|2010-06-07 12:30,7,138.4,138.4,138.4,138.4,1
20100901|2010-06-08 07:00,8,138.35,138.35,137.95,137.95,11
20100901|2010-06-08 08:00,8,137.9,141.6,137.9,140.6,60
20100901|2010-06-08 08:30,8,140.5,141.65,139.5,141.25,120
20100901|2010-06-08 09:00,8,139.25,141.45,139.1,140.25,22
20100901|2010-06-08 09:30,8,139.1,140.25,139.1,140.25,82
20100901|2010-06-08 10:00,8,140.25,140.65,140.25,140.25,36
20100901|2010-06-08 10:30,8,140.05,140.3,140.05,140.15,22
20100901|2010-06-08 11:00,8,139.85,140.3,139.85,139.95,61
20100901|2010-06-08 11:30,8,140.15,140.2,139.9,140.15,29
20100901|2010-06-08 12:00,8,140.1,140.4,139.9,140.1,41
20100901|2010-06-08 12:30,8,140.25,140.4,140.25,140.3,11
20100901|2010-06-09 07:00,9,140.4,140.4,139.8,140.4,17
20100901|2010-06-09 07:30,9,139.8,139.8,139.8,139.8,1
20100901|2010-06-09 08:00,9,139.9,139.9,139.8,139.8,4
20100901|2010-06-09 08:30,9,139.9,140.15,139.9,140.1,5
20100901|2010-06-09 09:30,9,139.75,140.1,139.75,140.1,2
20100901|2010-06-09 10:00,9,139.9,139.9,139.8,139.8,10
20100901|2010-06-09 10:30,9,139.7,139.7,139.7,139.7,1
20100901|2010-06-09 12:00,9,139.8,139.95,139.8,139.8,28
20100901|2010-06-09 12:30,9,139.9,140,139.9,139.95,12
20100901|2010-06-10 07:00,10,139.3,139.3,139,139,9
20100901|2010-06-10 07:30,10,139.25,139.25,139.25,139.25,6
20100901|2010-06-10 08:00,10,139.1,139.5,139.1,139.15,5
20100901|2010-06-10 09:00,10,139.7,142.95,139,141.45,80
20100901|2010-06-10 09:30,10,141.2,141.2,139.9,140.4,25
20100901|2010-06-10 10:00,10,140.8,141.25,140.8,141.25,9
20100901|2010-06-10 10:30,10,141.55,141.95,141.55,141.95,15
20100901|2010-06-10 11:00,10,142,142.4,141.75,141.75,21
20100901|2010-06-10 12:00,10,142.05,142.6,142.05,142.05,24
20100901|2010-06-10 12:30,10,142.3,142.4,142.3,142.35,6
20100901|2010-06-11 07:00,11,142.4,143.45,142.4,142.9,32
20100901|2010-06-11 07:30,11,142.5,143,142.4,143,14
20100901|2010-06-11 08:00,11,143.1,143.7,143.1,143.6,88
20100901|2010-06-11 08:30,11,143.5,143.55,143.1,143.55,25
20100901|2010-06-11 09:00,11,143.2,143.75,142.6,143.75,65
20100901|2010-06-11 09:30,11,143.45,145,143.45,144.4,99
20100901|2010-06-11 10:00,11,144.85,145,144.45,144.85,79
20100901|2010-06-11 10:30,11,144.6,144.6,142.5,143.5,64
20100901|2010-06-11 11:00,11,143.5,143.5,142.9,142.9,13
20100901|2010-06-11 11:30,11,143.3,143.5,143.3,143.5,6
20100901|2010-06-11 12:00,11,143.5,143.7,143.05,143.55,29
20100901|2010-06-11 12:30,11,143.55,143.7,143.1,143.2,33
20100901|2010-06-14 07:00,14,144.2,145.5,144.2,144.35,67
20100901|2010-06-14 07:30,14,145.15,145.25,145,145.25,5
20100901|2010-06-14 08:00,14,145.85,145.85,145.4,145.4,6
20100901|2010-06-14 08:30,14,145.25,145.45,145,145.05,17
20100901|2010-06-14 09:00,14,145.8,146.8,145.8,146.4,138
20100901|2010-06-14 09:30,14,146.4,146.95,146.2,146.55,144
20100901|2010-06-14 10:00,14,146.05,146.05,145,145,74
20100901|2010-06-14 10:30,14,145,145,144.85,144.9,12
20100901|2010-06-14 11:00,14,144.75,144.75,144.75,144.75,2
20100901|2010-06-14 11:30,14,144.65,145.25,144.65,145.05,35
20100901|2010-06-14 12:00,14,144.95,145.35,144.95,145.35,76
20100901|2010-06-14 12:30,14,145.25,145.25,144.95,144.95,24
20100901|2010-06-15 07:00,15,145.4,145.4,144,144.65,51
20100901|2010-06-15 07:30,15,144.7,144.7,143.7,143.7,48
20100901|2010-06-15 08:00,15,144.15,144.6,144.15,144.5,31
20100901|2010-06-15 08:30,15,144.7,144.9,144.6,144.9,38
20100901|2010-06-15 09:00,15,144.8,144.95,144.5,144.7,64
20100901|2010-06-15 09:30,15,144.5,144.65,144.4,144.4,26
20100901|2010-06-15 10:00,15,144.25,144.55,144.25,144.55,14
20100901|2010-06-15 10:30,15,144.45,144.45,144.3,144.35,66
20100901|2010-06-15 11:00,15,144.4,144.6,143.75,144.6,74
20100901|2010-06-15 11:30,15,144.4,144.75,144.4,144.55,51
20100901|2010-06-15 12:00,15,144.25,144.65,143.75,144.3,92
20100901|2010-06-15 12:30,15,144.15,144.95,144.1,144.75,53
20100901|2010-06-16 07:00,16,144.2,144.3,144,144,3
20100901|2010-06-16 07:30,16,144.4,144.4,144.4,144.4,5
20100901|2010-06-16 08:00,16,143.8,143.8,143.65,143.65,2
20100901|2010-06-16 08:30,16,144,144,144,144,1
20100901|2010-06-16 09:00,16,144.4,144.85,144.1,144.8,54
20100901|2010-06-16 09:30,16,145,145.05,144.85,145,30
20100901|2010-06-16 10:00,16,144.95,144.95,144.8,144.85,12
20100901|2010-06-16 10:30,16,144.7,144.85,143.4,144.35,135
20100901|2010-06-16 11:00,16,144.55,144.55,143.95,143.95,6
20100901|2010-06-16 11:30,16,144.05,144.55,144.05,144.2,11
20100901|2010-06-16 12:00,16,144.4,144.7,144.4,144.6,19
20100901|2010-06-16 12:30,16,144.25,144.7,144.15,144.6,15
20100901|2010-06-17 07:00,17,144.15,145.1,144.15,145,112
20100901|2010-06-17 07:30,17,144.75,144.75,144.6,144.6,92
20100901|2010-06-17 08:00,17,144.8,144.8,144.8,144.8,1
20100901|2010-06-17 08:30,17,144.8,145.1,144.6,144.6,134
20100901|2010-06-17 09:00,17,144.8,145.15,144.65,145,130
20100901|2010-06-17 09:30,17,145,145.9,144.6,145,115
20100901|2010-06-17 10:00,17,145,145,144.65,144.65,47
20100901|2010-06-17 10:30,17,144.45,145.2,144.2,144.45,90
20100901|2010-06-17 11:00,17,145.25,145.25,144.5,144.5,8
20100901|2010-06-17 11:30,17,144.4,144.4,144.05,144.05,13
20100901|2010-06-17 12:00,17,145,145.25,144.05,144.1,85
20100901|2010-06-17 12:30,17,144.3,144.5,144,144.05,21
20100901|2010-06-17 13:00,17,144.05,144.05,144.05,144.05,1
20100901|2010-06-18 07:00,18,144.1,146.5,144.1,145.2,120
20100901|2010-06-18 07:30,18,145.1,145.1,144.2,144.5,13
20100901|2010-06-18 08:00,18,144.2,144.8,144,144.1,59
20100901|2010-06-18 08:30,18,144,144.75,144,144.2,20
20100901|2010-06-18 09:00,18,144.55,144.55,143.7,144.4,37
20100901|2010-06-18 09:30,18,144.45,145,144.25,144.25,56
20100901|2010-06-18 10:00,18,144.2,145.2,144.2,145.15,14
20100901|2010-06-18 10:30,18,144.9,146.45,144.55,145.95,203
20100901|2010-06-18 11:00,18,145.95,146.5,145.6,145.85,72
20100901|2010-06-18 11:30,18,145.6,145.7,145.4,145.7,14
20100901|2010-06-18 12:00,18,145.55,145.55,143.95,144.05,199
20100901|2010-06-18 12:30,18,144.6,144.9,144,144.1,32
20100901|2010-06-21 07:00,21,145.25,145.4,143.75,143.95,116
20100901|2010-06-21 07:30,21,143.9,144.05,142.7,143.7,94
20100901|2010-06-21 08:00,21,143.4,144,142.65,143.45,78
20100901|2010-06-21 08:30,21,143.45,143.45,142.65,142.7,6
20100901|2010-06-21 09:00,21,143.45,144.5,142.05,143.75,181
20100901|2010-06-21 09:30,21,143.8,143.8,142.1,142.1,58
20100901|2010-06-21 10:00,21,142.35,142.45,141.8,141.85,83
20100901|2010-06-21 10:30,21,142.2,142.2,141.6,142.05,52
20100901|2010-06-21 11:00,21,141.8,141.95,141.65,141.7,22
20100901|2010-06-21 11:30,21,142.05,142.05,141.75,141.8,33
20100901|2010-06-21 12:00,21,141.75,142.4,141.75,142.4,23
20100901|2010-06-21 12:30,21,142.1,142.35,141.85,141.85,56
20100901|2010-06-22 07:00,22,141.8,142.25,141.65,141.7,66
20100901|2010-06-22 07:30,22,141.85,141.85,141.7,141.7,3
20100901|2010-06-22 08:00,22,141.75,142.05,141.75,142.05,2
20100901|2010-06-22 08:30,22,141.8,143,141.8,143,90
20100901|2010-06-22 09:00,22,143,145,142.4,142.65,163
20100901|2010-06-22 09:30,22,142.7,142.75,142.1,142.3,55
20100901|2010-06-22 10:00,22,142.15,142.25,141.95,141.95,202
20100901|2010-06-22 10:30,22,142.35,142.5,142.15,142.5,8
20100901|2010-06-22 11:00,22,142.55,142.75,142.2,142.25,12
20100901|2010-06-22 11:30,22,142.1,142.1,142,142.1,19
20100901|2010-06-22 12:00,22,142.1,142.5,142.05,142.05,30
20100901|2010-06-22 12:30,22,142.6,142.65,142.05,142.4,13
20100901|2010-06-22 13:00,22,142.05,142.05,142.05,142.05,1
20100901|2010-06-23 07:00,23,142.1,142.1,141.5,141.5,139
20100901|2010-06-23 07:30,23,141.55,141.8,141.55,141.8,66
20100901|2010-06-23 08:00,23,141.75,142.1,141.45,141.95,10
20100901|2010-06-23 08:30,23,142,143.2,141.7,142.9,57
20100901|2010-06-23 09:00,23,142.9,143.95,142.5,142.5,85
20100901|2010-06-23 09:30,23,142.25,142.85,141.65,142.1,146
20100901|2010-06-23 10:00,23,142.35,142.5,141.85,142.1,62
20100901|2010-06-23 10:30,23,141.95,142.2,141.8,142.2,71
20100901|2010-06-23 11:00,23,142,142,141.9,141.9,5
20100901|2010-06-23 11:30,23,141.9,142.25,141.9,142,14
20100901|2010-06-23 12:00,23,141.8,142.6,141.8,142.6,21
20100901|2010-06-23 12:30,23,142.6,142.95,142.25,142.25,26
20100901|2010-06-24 07:00,24,142.35,142.35,139.75,140.2,591
20100901|2010-06-24 07:30,24,140.05,141.2,139.8,141.15,68
20100901|2010-06-24 08:00,24,140.9,140.9,140.45,140.6,5
20100901|2010-06-24 08:30,24,140.6,141.5,140.6,141.5,14
20100901|2010-06-24 09:00,24,140.8,141.35,140.7,140.95,16
20100901|2010-06-24 09:30,24,140.8,140.85,140.5,140.5,62
20100901|2010-06-24 10:00,24,140.45,141.5,140.45,141,79
20100901|2010-06-24 10:30,24,141,141.35,140.75,141.3,13
20100901|2010-06-24 11:00,24,141.2,141.35,140.8,140.8,10
20100901|2010-06-24 11:30,24,140.8,140.9,140.8,140.8,14
20100901|2010-06-24 12:00,24,140.9,142.1,140.8,141.95,162
20100901|2010-06-24 12:30,24,141.8,141.95,141.4,141.45,29
20100901|2010-06-25 07:00,25,141.4,141.75,141.2,141.5,56
20100901|2010-06-25 07:30,25,141.45,141.45,141.05,141.05,5
20100901|2010-06-25 08:00,25,141.05,141.7,140.6,140.6,22
20100901|2010-06-25 09:00,25,140.65,141.5,140.65,140.65,58
20100901|2010-06-25 09:30,25,140.6,141.35,140.6,141,33
20100901|2010-06-25 10:00,25,141,141.25,140.7,140.9,44
20100901|2010-06-25 10:30,25,140.75,141.65,140.65,141.5,23
20100901|2010-06-25 11:00,25,141.3,141.3,140.9,141.25,9
20100901|2010-06-25 11:30,25,141.25,142.35,140.5,140.55,147
20100901|2010-06-25 12:00,25,140.8,143.55,140.55,142.5,208
20100901|2010-06-25 12:30,25,142.4,143.5,142.15,142.3,72
20100901|2010-06-28 07:00,28,143.35,143.45,143,143.35,23
20100901|2010-06-28 07:30,28,143.35,143.4,141.65,141.8,33
20100901|2010-06-28 08:00,28,142,142,141.9,142,5
20100901|2010-06-28 08:30,28,141.95,142.1,141.7,142.1,11
20100901|2010-06-28 09:00,28,142.1,142.45,141.65,141.8,57
20100901|2010-06-28 09:30,28,142,142,141.65,141.9,14
20100901|2010-06-28 10:00,28,141.7,142.15,141.15,141.7,63
20100901|2010-06-28 10:30,28,142.15,142.35,141.75,141.75,106
20100901|2010-06-28 11:00,28,141.75,142.2,141.65,142,10
20100901|2010-06-28 11:30,28,141.55,141.8,141.5,141.8,22
20100901|2010-06-28 12:00,28,141.8,143.3,141.8,143.3,83
20100901|2010-06-28 12:30,28,143.25,143.3,142.3,142.95,64
20100901|2010-06-29 07:00,29,142.25,143.3,142.25,143,73
20100901|2010-06-29 07:30,29,143.25,143.25,143,143,6
20100901|2010-06-29 08:00,29,142.95,144,142.95,143.8,44
20100901|2010-06-29 08:30,29,144,144.3,143.45,143.9,210
20100901|2010-06-29 09:00,29,144.05,144.3,141.4,141.65,177
20100901|2010-06-29 09:30,29,141.65,141.7,140.9,141.4,63
20100901|2010-06-29 10:00,29,141.5,141.9,141.4,141.85,57
20100901|2010-06-29 10:30,29,141.75,141.9,141.4,141.5,98
20100901|2010-06-29 11:00,29,141.5,141.95,141.3,141.95,52
20100901|2010-06-29 11:30,29,141.85,142.3,141.5,142.3,31
20100901|2010-06-29 12:00,29,141.95,143,141.95,143,105
20100901|2010-06-29 12:30,29,143,143.15,142.15,142.75,25
20100901|2010-06-30 07:00,30,141.9,144.3,141.9,143.8,44
20100901|2010-06-30 07:30,30,143.5,143.95,143.45,143.45,76
20100901|2010-06-30 08:00,30,143.65,143.9,142.95,143.4,62
20100901|2010-06-30 08:30,30,143.7,143.7,142.55,143.45,12
20100901|2010-06-30 09:00,30,142.75,143.85,142.7,143.85,78
20100901|2010-06-30 09:30,30,143.85,149.8,143.65,147.55,644
20100901|2010-06-30 10:00,30,147.55,148,146.55,147.1,393
20100901|2010-06-30 10:30,30,147.1,148.5,147,148.4,388
20100901|2010-06-30 11:00,30,148,148.7,147.85,148.15,153
20100901|2010-06-30 11:30,30,148.15,148.4,147.7,147.85,166
20100901|2010-06-30 12:00,30,148,148.55,147.8,148.3,292
20100901|2010-06-30 12:30,30,148.25,148.6,147.85,148.6,242
20100901|2010-07-01 07:00,1,148.65,151.6,148.6,149,340
20100901|2010-07-01 07:30,1,149,149.05,148,148.35,111
20100901|2010-07-01 08:00,1,149,149,148.75,149,24
20100901|2010-07-01 08:30,1,148.75,149.65,148.75,149.5,154
20100901|2010-07-01 09:00,1,149.5,150.6,148.35,149.25,351
20100901|2010-07-01 09:30,1,149.25,149.45,147.75,148.15,183
20100901|2010-07-01 10:00,1,148.15,149.45,147.95,148.7,71
20100901|2010-07-01 10:30,1,149.1,149.5,148.9,149.15,35
20100901|2010-07-01 11:00,1,148.75,148.75,147.5,147.6,63
20100901|2010-07-01 11:30,1,147.75,148.25,147.65,148.25,30
20100901|2010-07-01 12:00,1,148.35,148.7,147.6,148.55,119
20100901|2010-07-01 12:30,1,148.6,148.6,148.25,148.5,60
20100901|2010-07-02 07:00,2,148.15,149.4,148.1,148.75,110
20100901|2010-07-02 07:30,2,149,149.4,148.5,149.35,103
20100901|2010-07-02 08:00,2,149.4,149.4,148.35,148.95,102
20100901|2010-07-02 08:30,2,149,149.25,148.9,149.25,8
20100901|2010-07-02 09:00,2,148.95,149.35,148.9,149.1,89
20100901|2010-07-02 09:30,2,149.15,150,149.05,150,179
20100901|2010-07-02 10:00,2,150,150.25,149.8,150.2,117
20100901|2010-07-02 10:30,2,150.2,150.25,150.05,150.05,75
20100901|2010-07-02 11:00,2,150.25,151.35,150.15,151.35,121
20100901|2010-07-02 11:30,2,150.95,151.4,150.2,151.4,154
20100901|2010-07-02 12:00,2,151.3,151.6,150.05,151.25,214
20100901|2010-07-02 12:30,2,151.05,151.05,150.3,150.3,32
20100901|2010-07-06 07:00,6,151,151.15,149.95,150.5,63
20100901|2010-07-06 07:30,6,150.3,150.45,149.15,149.15,34
20100901|2010-07-06 08:00,6,149.5,150.3,149.5,149.65,55
20100901|2010-07-06 08:30,6,150,150.6,149.65,150.6,29
20100901|2010-07-06 09:00,6,149.7,150.95,149.7,150.85,99
20100901|2010-07-06 09:30,6,150.85,150.95,150.15,150.15,71
20100901|2010-07-06 10:00,6,150.25,150.95,150.2,150.95,49
20100901|2010-07-06 10:30,6,150.9,151,150,150.5,51
20100901|2010-07-06 11:00,6,150.7,150.7,150.2,150.2,15
20100901|2010-07-06 11:30,6,150.65,151,148.75,149.5,139
20100901|2010-07-06 12:00,6,149.05,150,144,146.9,634
20100901|2010-07-06 12:30,6,146.5,146.8,146.4,146.45,82
20100901|2010-07-07 07:00,7,146.7,146.7,145.1,145.75,134
20100901|2010-07-07 07:30,7,145.75,146.25,145.6,145.9,28
20100901|2010-07-07 08:00,7,146,146.1,145.7,145.9,35
20100901|2010-07-07 08:30,7,145.9,145.95,145.75,145.8,16
20100901|2010-07-07 09:00,7,145.8,145.95,144.9,145,59
20100901|2010-07-07 09:30,7,145.15,145.15,144.65,144.8,26
20100901|2010-07-07 10:00,7,144.9,146.9,144.9,146,117
20100901|2010-07-07 10:30,7,146,146,145.1,146,123
20100901|2010-07-07 11:00,7,146,146.45,146,146,12
20100901|2010-07-07 11:30,7,146.6,146.65,145.75,145.75,18
20100901|2010-07-07 12:00,7,145.85,146.35,145.15,146.15,66
20100901|2010-07-07 12:30,7,145.45,146.25,145.25,146,29
20100901|2010-07-08 07:00,8,145.15,145.15,144.65,144.95,28
20100901|2010-07-08 07:30,8,144.65,144.65,143.95,143.95,92
20100901|2010-07-08 08:00,8,144.2,144.2,143.6,144,67
20100901|2010-07-08 08:30,8,143.9,144.3,143.75,144.3,40
20100901|2010-07-08 09:00,8,144,144.35,136.85,139.5,1881
20100901|2010-07-08 09:30,8,139.3,140.5,139.3,140,239
20100901|2010-07-08 10:00,8,140,140.5,139.95,140,331
20100901|2010-07-08 10:30,8,140,140.15,139.55,139.55,169
20100901|2010-07-08 11:00,8,139.5,140.35,138.8,138.95,415
20100901|2010-07-08 11:30,8,139,139,137.65,137.85,527
20100901|2010-07-08 12:00,8,138.05,138.1,137.5,137.6,341
20100901|2010-07-08 12:30,8,137.6,137.8,137.15,137.8,119
20100901|2010-07-09 07:00,9,137.6,137.95,136.55,137.55,238
20100901|2010-07-09 07:30,9,137.5,138.5,137.5,138.45,149
20100901|2010-07-09 08:00,9,138.45,140.05,138.45,139.95,147
20100901|2010-07-09 08:30,9,140.05,140.05,137.6,137.6,123
20100901|2010-07-09 09:00,9,137.6,138,137.05,138,180
20100901|2010-07-09 09:30,9,137.95,137.95,137.2,137.4,61
20100901|2010-07-09 10:00,9,137.85,139.05,137.75,139.05,112
20100901|2010-07-09 10:30,9,138.05,138.6,138.05,138.2,26
20100901|2010-07-09 11:00,9,138.4,138.4,138.15,138.15,12
20100901|2010-07-09 11:30,9,138.4,138.4,137.75,137.75,32
20100901|2010-07-09 12:00,9,137.75,138.55,137.1,137.25,117
20100901|2010-07-09 12:30,9,137.6,137.9,137.25,137.75,72
20100901|2010-07-12 07:00,12,137.55,137.55,136.5,136.7,119
20100901|2010-07-12 07:30,12,136.75,136.75,136.25,136.75,95
20100901|2010-07-12 08:00,12,137.25,138.55,137.25,138.55,157
20100901|2010-07-12 08:30,12,138.6,139.55,138.6,139.45,118
20100901|2010-07-12 09:00,12,139.55,139.55,138.6,139.1,157
20100901|2010-07-12 09:30,12,139.15,139.4,138.9,138.9,54
20100901|2010-07-12 10:00,12,138.95,139.35,138.95,139.1,134
20100901|2010-07-12 10:30,12,139.05,139.3,138.8,138.8,64
20100901|2010-07-12 11:00,12,138.9,139,138.8,138.9,29
20100901|2010-07-12 11:30,12,139.2,139.35,138.9,139.25,26
20100901|2010-07-12 12:00,12,138.8,139.35,138.8,139,148
20100901|2010-07-12 12:30,12,138.95,138.95,138.2,138.2,14
20100901|2010-07-13 07:00,13,138,139.4,138,138.9,51
20100901|2010-07-13 07:30,13,139.75,139.85,139.1,139.7,8
20100901|2010-07-13 08:00,13,139.8,139.8,139,139,13
20100901|2010-07-13 08:30,13,139.15,139.2,138.25,138.95,29
20100901|2010-07-13 09:00,13,139.4,140.5,138.7,140.5,226
20100901|2010-07-13 09:30,13,140.5,140.85,139.55,139.55,79
20100901|2010-07-13 10:00,13,140.4,141.25,139.8,141.2,154
20100901|2010-07-13 10:30,13,141.25,141.45,141.25,141.3,130
20100901|2010-07-13 11:00,13,141.45,141.6,141,141.5,163
20100901|2010-07-13 11:30,13,141.5,141.8,141.15,141.8,102
20100901|2010-07-13 12:00,13,141.15,142.2,141.15,141.75,184
20100901|2010-07-13 12:30,13,141.55,142.15,141.3,141.9,45
20100901|2010-07-14 07:00,14,142.2,142.5,142.2,142.4,63
20100901|2010-07-14 07:30,14,142.3,142.4,141.9,142.4,43
20100901|2010-07-14 08:00,14,142,142.4,141.95,142.4,78
20100901|2010-07-14 08:30,14,142.25,142.85,142.2,142.8,83
20100901|2010-07-14 09:00,14,142.8,142.85,137.8,138.65,429
20100901|2010-07-14 09:30,14,138.6,139.05,138.55,138.7,66
20100901|2010-07-14 10:00,14,138.75,139,138.65,138.7,73
20100901|2010-07-14 10:30,14,138.7,140.2,138.4,139.95,280
20100901|2010-07-14 11:00,14,139.35,140.2,139.25,139.9,95
20100901|2010-07-14 11:30,14,139.85,140.2,139.4,139.75,87
20100901|2010-07-14 12:00,14,138.95,139.05,138.35,138.75,114
20100901|2010-07-14 12:30,14,138.5,138.65,137.8,138.2,115
20100901|2010-07-15 07:00,15,138.85,139.95,138.75,139,204
20100901|2010-07-15 07:30,15,139.15,139.45,138.75,138.75,68
20100901|2010-07-15 08:00,15,139,139,138.75,138.95,32
20100901|2010-07-15 08:30,15,138.75,139.3,138.75,138.9,50
20100901|2010-07-15 09:00,15,138.9,139.05,138.85,138.95,46
20100901|2010-07-15 09:30,15,138.95,139.45,136.9,138.8,291
20100901|2010-07-15 10:00,15,138,138,136.3,137.65,266
20100901|2010-07-15 10:30,15,137.65,138.5,137.55,138.25,67
20100901|2010-07-15 11:00,15,137.75,138.3,137.75,138.1,28
20100901|2010-07-15 11:30,15,138.25,138.4,138.15,138.3,39
20100901|2010-07-15 12:00,15,138.35,138.4,137.5,138.05,80
20100901|2010-07-15 12:30,15,137.9,138.1,136.4,137,136
20100901|2010-07-16 07:00,16,137.5,137.5,136.85,136.85,21
20100901|2010-07-16 07:30,16,136.9,136.9,136,136,250
20100901|2010-07-16 08:00,16,136,136.5,136,136.5,112
20100901|2010-07-16 08:30,16,136.5,136.5,135.45,135.55,190
20100901|2010-07-16 09:00,16,135.5,139.35,135.45,138.3,176
20100901|2010-07-16 09:30,16,138.35,138.35,137.05,137.65,35
20100901|2010-07-16 10:00,16,137.6,137.9,137.6,137.9,17
20100901|2010-07-16 10:30,16,137.9,140.9,137.9,139.85,252
20100901|2010-07-16 11:00,16,139.9,140,139.5,139.6,57
20100901|2010-07-16 11:30,16,139.95,140.1,139.95,139.95,27
20100901|2010-07-16 12:00,16,139.65,140.9,139.5,140.15,205
20100901|2010-07-16 12:30,16,140,140.35,139.7,139.85,53
20100901|2010-07-19 07:00,19,140.15,140.5,138.9,139.5,232
20100901|2010-07-19 07:30,19,139.5,140.15,139.5,140.15,145
20100901|2010-07-19 08:00,19,139.95,140.4,139.55,139.55,13
20100901|2010-07-19 08:30,19,139.95,139.95,139,139.3,16
20100901|2010-07-19 09:00,19,139.05,139.75,139,139.5,136
20100901|2010-07-19 09:30,19,139.55,140.05,139.35,140.05,57
20100901|2010-07-19 10:00,19,140.15,143.5,140,142.6,455
20100901|2010-07-19 10:30,19,142.65,142.65,141.75,142,67
20100901|2010-07-19 11:00,19,142,142,141.65,141.75,9
20100901|2010-07-19 11:30,19,141.7,141.7,141.3,141.4,11
20100901|2010-07-19 12:00,19,141.5,141.85,141,141.05,61
20100901|2010-07-19 12:30,19,141.6,141.6,141.4,141.4,3
20100901|2010-07-20 07:00,20,142,142.3,141.1,142.25,32
20100901|2010-07-20 07:30,20,142.25,142.45,142,142,10
20100901|2010-07-20 08:00,20,141.5,142.1,141.35,142.1,55
20100901|2010-07-20 08:30,20,142.1,142.1,142.1,142.1,1
20100901|2010-07-20 09:00,20,142.1,142.1,141.8,142.05,16
20100901|2010-07-20 09:30,20,141.8,142.05,141.7,142,26
20100901|2010-07-20 10:00,20,142,142.1,142,142.1,14
20100901|2010-07-20 10:30,20,142.1,142.1,141.35,141.35,17
20100901|2010-07-20 11:00,20,141.45,141.75,141.1,141.3,119
20100901|2010-07-20 11:30,20,141.5,141.5,141.25,141.25,26
20100901|2010-07-20 12:00,20,141.25,142.1,141.25,142,31
20100901|2010-07-20 12:30,20,141.95,142,141.75,141.95,11
20100901|2010-07-21 07:00,21,142.3,142.75,142.1,142.6,42
20100901|2010-07-21 07:30,21,142.6,142.7,141.9,141.9,6
20100901|2010-07-21 08:30,21,142.5,143.05,142.4,143,156
20100901|2010-07-21 09:00,21,143,143.45,143,143,210
20100901|2010-07-21 09:30,21,143.05,143.05,142.95,142.95,17
20100901|2010-07-21 10:00,21,143.1,143.15,142.95,143,71
20100901|2010-07-21 10:30,21,143,143,143,143,1
20100901|2010-07-21 11:00,21,143,143,143,143,2
20100901|2010-07-21 11:30,21,143,143,142.85,142.85,11
20100901|2010-07-21 12:00,21,142.9,143.45,142.9,143.35,68
20100901|2010-07-21 12:30,21,143.35,143.45,142.9,142.9,40
20100901|2010-07-22 07:00,22,143,143,141,142,97
20100901|2010-07-22 07:30,22,142.45,143.4,142.45,143.25,51
20100901|2010-07-22 08:00,22,143.25,143.25,142.85,143,31
20100901|2010-07-22 08:30,22,143.2,143.2,142.75,142.75,17
20100901|2010-07-22 09:00,22,143,144.45,142.05,142.9,244
20100901|2010-07-22 09:30,22,142.3,143.7,142.3,143.4,114
20100901|2010-07-22 10:00,22,143.25,143.7,142.95,142.95,34
20100901|2010-07-22 10:30,22,142.75,143.05,142.75,143.05,26
20100901|2010-07-22 11:00,22,143,143.55,143,143.4,17
20100901|2010-07-22 11:30,22,143.05,143.05,142.9,142.9,12
20100901|2010-07-22 12:00,22,142.85,144.2,142.85,144,103
20100901|2010-07-22 12:30,22,143.7,143.9,143.45,143.85,12
20100901|2010-07-23 07:00,23,144.05,145.6,144.05,145.6,308
20100901|2010-07-23 07:30,23,145.4,145.5,145,145,190
20100901|2010-07-23 08:00,23,144.9,145,144.75,145,34
20100901|2010-07-23 08:30,23,144.7,145.7,144.7,145.25,32
20100901|2010-07-23 09:00,23,145.3,145.7,144.9,145.1,82
20100901|2010-07-23 09:30,23,145.35,145.55,144.55,145.55,53
20100901|2010-07-23 10:00,23,145.25,145.65,145,145,33
20100901|2010-07-23 10:30,23,145.4,145.4,144.85,145.25,38
20100901|2010-07-23 11:00,23,145.15,145.25,145.15,145.25,5
20100901|2010-07-23 11:30,23,145.05,145.1,145,145,16
20100901|2010-07-23 12:00,23,145.2,145.75,145.2,145.5,54
20100901|2010-07-23 12:30,23,145.45,145.45,144.8,144.9,26
20100901|2010-07-26 07:00,26,145.35,145.45,144.15,145,121
20100901|2010-07-26 07:30,26,144.95,144.95,144.6,144.6,13
20100901|2010-07-26 08:00,26,144.7,145,144.7,144.75,5
20100901|2010-07-26 08:30,26,144.7,144.7,144.6,144.6,4
20100901|2010-07-26 09:00,26,144.6,145.2,144.05,145,121
20100901|2010-07-26 09:30,26,144.8,144.95,144.75,144.75,19
20100901|2010-07-26 10:00,26,144.7,144.8,144.05,144.05,206
20100901|2010-07-26 10:30,26,144.05,144.3,143.1,144.3,93
20100901|2010-07-26 11:00,26,144.45,145.15,144.45,145.15,74
20100901|2010-07-26 11:30,26,145,145.2,144.75,144.95,42
20100901|2010-07-26 12:00,26,145.05,145.9,144.9,145.9,470
20100901|2010-07-26 12:30,26,145.75,146.15,145.4,146.15,62
20100901|2010-07-27 07:00,27,146.85,146.85,145.85,145.85,115
20100901|2010-07-27 07:30,27,146,146.25,145.55,145.75,85
20100901|2010-07-27 08:00,27,146,146.2,146,146.2,7
20100901|2010-07-27 08:30,27,146,146.2,145.85,145.9,21
20100901|2010-07-27 09:00,27,145.85,147.4,145.75,146.75,148
20100901|2010-07-27 09:30,27,146.95,147.7,146.6,146.6,394
20100901|2010-07-27 10:00,27,147.35,147.4,145.6,146.8,153
20100901|2010-07-27 10:30,27,146.75,146.9,145.75,146,158
20100901|2010-07-27 11:00,27,146.2,146.95,145.85,146.05,61
20100901|2010-07-27 11:30,27,145.95,146.45,145.85,145.9,102
20100901|2010-07-27 12:00,27,146.45,146.95,146,146.85,182
20100901|2010-07-27 12:30,27,146.75,146.85,146.25,146.85,33
20100901|2010-07-28 07:00,28,146.7,146.9,144.9,145.45,221
20100901|2010-07-28 07:30,28,145.1,145.15,145,145,19
20100901|2010-07-28 08:00,28,145.25,145.25,145,145,25
20100901|2010-07-28 08:30,28,145,145.4,145,145.4,65
20100901|2010-07-28 09:00,28,145,145.25,144.95,145.25,28
20100901|2010-07-28 09:30,28,145,145.75,144.9,144.9,64
20100901|2010-07-28 10:00,28,145,145.15,144.75,145,189
20100901|2010-07-28 10:30,28,145,145.6,144.8,145.05,71
20100901|2010-07-28 11:00,28,144.95,145.05,144.9,145.05,79
20100901|2010-07-28 11:30,28,145.35,145.45,145,145.15,27
20100901|2010-07-28 12:00,28,145.45,145.55,145,145.5,75
20100901|2010-07-28 12:30,28,145.35,145.55,145,145.55,53
20100901|2010-07-29 07:00,29,145.05,145.4,144.85,145,23
20100901|2010-07-29 07:30,29,144.85,144.85,144.85,144.85,2
20100901|2010-07-29 08:00,29,144.85,145.1,144.75,145.1,13
20100901|2010-07-29 08:30,29,144.95,145.15,144.95,145.15,5
20100901|2010-07-29 09:00,29,145.05,146.2,145,145,135
20100901|2010-07-29 09:30,29,145.4,146.2,144.8,145.45,75
20100901|2010-07-29 10:00,29,145.7,147.1,145.7,147,128
20100901|2010-07-29 10:30,29,146.85,147.45,145.9,146.85,213
20100901|2010-07-29 11:00,29,146.9,147.05,145.75,146.05,51
20100901|2010-07-29 11:30,29,146,146.9,146,146.9,19
20100901|2010-07-29 12:00,29,146.9,146.9,146.15,146.2,76
20100901|2010-07-29 12:30,29,146.15,146.3,146.1,146.25,26
20100901|2010-07-30 07:00,30,146.2,146.35,144.2,145,153
20100901|2010-07-30 07:30,30,144.4,144.9,144.3,144.3,9
20100901|2010-07-30 08:00,30,144.5,145,144.2,145,109
20100901|2010-07-30 08:30,30,145.15,145.5,144.4,144.4,3
20100901|2010-07-30 09:00,30,145.3,145.95,144.8,145.6,78
20100901|2010-07-30 09:30,30,145.65,146.15,145.65,146.1,97
20100901|2010-07-30 10:00,30,145.8,146.15,145.45,145.85,61
20100901|2010-07-30 10:30,30,145.6,146,145.35,145.55,141
20100901|2010-07-30 11:00,30,145.55,145.7,145.45,145.45,24
20100901|2010-07-30 11:30,30,145.65,145.7,145.5,145.7,9
20100901|2010-07-30 12:00,30,145.6,147.05,145.45,146.95,175
20100901|2010-07-30 12:30,30,147,147,146.05,146.6,52
20100901|2010-08-02 07:00,2,146.9,147.45,145.95,147,249
20100901|2010-08-02 07:30,2,147.2,147.3,146.7,147.25,56
20100901|2010-08-02 08:00,2,147,147,146.6,147,25
20100901|2010-08-02 08:30,2,147.25,147.3,147.25,147.25,118
20100901|2010-08-02 09:00,2,147.3,147.65,147,147.55,64
20100901|2010-08-02 09:30,2,147.65,148.7,146.65,146.65,269
20100901|2010-08-02 10:00,2,146.85,147.1,146.65,146.65,35
20100901|2010-08-02 10:30,2,146.65,148.45,146.65,148.4,178
20100901|2010-08-02 11:00,2,148.5,148.5,147.4,148,14
20100901|2010-08-02 11:30,2,148,148.25,147.05,148.05,33
20100901|2010-08-02 12:00,2,148.05,148.4,147.6,148.4,61
20100901|2010-08-02 12:30,2,148.35,148.5,147.7,148.4,22
20100901|2010-08-03 07:00,3,148.65,149.05,148.35,149.05,280
20100901|2010-08-03 07:30,3,148.65,148.85,148.3,148.85,14
20100901|2010-08-03 08:00,3,148.9,149.05,148.9,149.05,52
20100901|2010-08-03 08:30,3,148.85,149.5,148.8,149.3,262
20100901|2010-08-03 09:00,3,149.45,149.5,148.5,148.6,148
20100901|2010-08-03 09:30,3,149,149,148.7,148.85,70
20100901|2010-08-03 10:00,3,148.6,148.6,147.65,147.8,73
20100901|2010-08-03 10:30,3,147.65,148.3,147.65,147.65,33
20100901|2010-08-03 11:00,3,147.65,147.75,147.5,147.7,38
20100901|2010-08-03 11:30,3,147.7,147.75,147.5,147.75,8
20100901|2010-08-03 12:00,3,148.15,148.5,147.4,148.05,57
20100901|2010-08-03 12:30,3,148.05,148.35,147.45,147.45,28
20100901|2010-08-04 07:00,4,147.85,148.2,147.75,147.75,146
20100901|2010-08-04 07:30,4,147.8,147.8,147.05,147.1,20
20100901|2010-08-04 08:00,4,147.65,148.3,147.4,147.95,34
20100901|2010-08-04 08:30,4,147.5,148.1,147.45,147.9,16
20100901|2010-08-04 09:00,4,148.05,148.2,147.55,147.55,81
20100901|2010-08-04 09:30,4,147.65,148.05,147.65,148.05,53
20100901|2010-08-04 10:00,4,147.95,148,147.55,147.55,33
20100901|2010-08-04 10:30,4,147.6,148.15,144,145,395
20100901|2010-08-04 11:00,4,145,145.65,145,145,112
20100901|2010-08-04 11:30,4,145,145.5,144.95,144.95,80
20100901|2010-08-04 12:00,4,144.95,145.35,144.6,145.05,338
20100901|2010-08-04 12:30,4,145,145,144.55,144.75,151
20100901|2010-08-05 07:00,5,144.55,144.8,144.5,144.8,66
20100901|2010-08-05 07:30,5,144.6,144.9,144.6,144.9,21
20100901|2010-08-05 08:00,5,144.85,144.85,144.85,144.85,2
20100901|2010-08-05 08:30,5,144.85,145.85,144.85,145.85,64
20100901|2010-08-05 09:00,5,145.85,146.15,145.85,146,187
20100901|2010-08-05 09:30,5,145.95,146,145.6,145.8,58
20100901|2010-08-05 10:00,5,145.8,146,145.7,145.75,20
20100901|2010-08-05 10:30,5,145.85,146.1,145.85,146.1,18
20100901|2010-08-05 11:00,5,146.05,146.05,145.8,145.8,6
20100901|2010-08-05 11:30,5,145.8,145.8,145.75,145.75,19
20100901|2010-08-05 12:00,5,145.75,146,145.75,145.95,31
20100901|2010-08-05 12:30,5,145.95,146.05,145.85,146.05,38
20100901|2010-08-06 07:00,6,145.65,146,145.45,145.6,80
20100901|2010-08-06 07:30,6,145.45,145.7,144.3,145,104
20100901|2010-08-06 08:30,6,144.7,144.7,144.7,144.7,1
20100901|2010-08-06 09:00,6,144.95,144.95,144.1,144.1,88
20100901|2010-08-06 09:30,6,144.75,144.95,144,144.5,63
20100901|2010-08-06 10:00,6,144.5,145.15,144.1,145,39
20100901|2010-08-06 10:30,6,145,145,144.8,144.8,10
20100901|2010-08-06 11:00,6,145,146.05,145,145,72
20100901|2010-08-06 11:30,6,144.7,144.7,143.6,144.5,177
20100901|2010-08-06 12:00,6,143.65,144.2,143.65,144,59
20100901|2010-08-06 12:30,6,143.95,144.6,143.45,143.5,98
20100901|2010-08-09 07:00,9,143.35,144.5,143.05,144.5,280
20100901|2010-08-09 07:30,9,144.6,145,143.75,145,30
20100901|2010-08-09 08:00,9,145.1,145.25,144.65,145.25,14
20100901|2010-08-09 08:30,9,144.6,145.2,144.6,145.1,5
20100901|2010-08-09 09:00,9,144.7,145.2,144.1,144.75,62
20100901|2010-08-09 09:30,9,144.65,144.9,144.4,144.9,23
20100901|2010-08-09 10:00,9,144.6,144.8,144.4,144.4,43
20100901|2010-08-09 10:30,9,144.3,145.05,144.2,144.5,188
20100901|2010-08-09 11:00,9,144.8,144.8,144.25,144.25,42
20100901|2010-08-09 11:30,9,144.6,144.6,143.9,144,25
20100901|2010-08-09 12:00,9,143.9,144.3,143.9,144.3,58
20100901|2010-08-09 12:30,9,144.2,144.2,143.9,144.1,27
20100901|2010-08-10 07:00,10,143.8,143.8,140.45,140.45,409
20100901|2010-08-10 07:30,10,140.6,140.95,140.25,140.9,117
20100901|2010-08-10 08:00,10,140.9,140.9,140.55,140.55,80
20100901|2010-08-10 08:30,10,140.55,140.6,139.55,140,232
20100901|2010-08-10 09:00,10,140.05,140.35,139.25,139.9,193
20100901|2010-08-10 09:30,10,139.75,139.9,139.05,139.05,178
20100901|2010-08-10 10:00,10,139.05,139.55,139.05,139.25,122
20100901|2010-08-10 10:30,10,139.65,139.65,139.05,139.05,90
20100901|2010-08-10 11:00,10,139.15,139.2,139.05,139.05,82
20100901|2010-08-10 11:30,10,139.05,139.3,139.05,139.25,102
20100901|2010-08-10 12:00,10,139.25,139.4,138.8,139,310
20100901|2010-08-10 12:30,10,139,139.15,138.65,138.65,98
20100901|2010-08-11 07:00,11,138.6,139.5,137.8,137.95,382
20100901|2010-08-11 07:30,11,137.95,137.95,137.5,137.5,99
20100901|2010-08-11 08:00,11,137.55,137.9,137.35,137.45,73
20100901|2010-08-11 08:30,11,137.5,137.95,135.65,137.45,657
20100901|2010-08-11 09:00,11,137.2,137.65,136.95,137.65,181
20100901|2010-08-11 09:30,11,137.7,137.8,137,137.35,113
20100901|2010-08-11 10:00,11,137.5,137.75,137,137.35,99
20100901|2010-08-11 10:30,11,137.35,137.55,137.15,137.45,59
20100901|2010-08-11 11:00,11,137.5,137.8,137.4,137.4,56
20100901|2010-08-11 11:30,11,137.45,140.35,137.45,138.65,242
20100901|2010-08-11 12:00,11,138.65,138.65,137.9,138.35,202
20100901|2010-08-11 12:30,11,138.05,138.35,137.85,137.85,44
20100901|2010-08-12 07:00,12,138.05,138.65,137.85,138.25,192
20100901|2010-08-12 07:30,12,138.05,138.05,137.7,137.7,22
20100901|2010-08-12 08:00,12,137.7,137.7,136.75,136.9,151
20100901|2010-08-12 08:30,12,137,137.3,136.05,136.25,147
20100901|2010-08-12 09:00,12,136.25,137.35,136,136.1,108
20100901|2010-08-12 09:30,12,136.5,137.35,136.45,137.15,60
20100901|2010-08-12 10:00,12,137.15,138.5,137.05,138.5,167
20100901|2010-08-12 10:30,12,138.5,138.95,138.2,138.95,174
20100901|2010-08-12 11:00,12,139,139.2,138.7,138.75,41
20100901|2010-08-12 11:30,12,138.5,138.55,138.3,138.35,21
20100901|2010-08-12 12:00,12,138.55,138.8,138.35,138.5,97
20100901|2010-08-12 12:30,12,138.5,138.8,138,138.1,119
20100901|2010-08-13 07:00,13,139,139,136.55,136.55,36
20100901|2010-08-13 07:30,13,136.55,137.3,136.5,137.15,18
20100901|2010-08-13 08:00,13,137.05,137.15,137,137,7
20100901|2010-08-13 08:30,13,136.9,137.5,136.8,137.5,64
20100901|2010-08-13 09:00,13,137.5,138.3,137.45,137.45,130
20100901|2010-08-13 09:30,13,137.5,137.85,137.3,137.85,117
20100901|2010-08-13 10:00,13,137.8,138,137.7,138,56
20100901|2010-08-13 10:30,13,138,138.3,137.4,137.45,107
20100901|2010-08-13 11:00,13,137.45,137.45,137.25,137.35,36
20100901|2010-08-13 11:30,13,137.35,137.65,137.35,137.65,23
20100901|2010-08-13 12:00,13,137.7,138.3,137.65,137.65,101
20100901|2010-08-13 12:30,13,137.85,138.3,137.55,138.15,72
20100901|2010-08-16 07:00,16,138.45,138.7,137,137,46
20100901|2010-08-16 07:30,16,137.05,137.85,137.05,137.85,21
20100901|2010-08-16 08:00,16,137.3,137.95,137.3,137.4,26
20100901|2010-08-16 08:30,16,137.5,137.55,137.3,137.35,13
20100901|2010-08-16 09:00,16,137.3,137.3,136.05,136.1,229
20100901|2010-08-16 09:30,16,136.1,136.3,135.65,135.75,224
20100901|2010-08-16 10:00,16,135.95,136.3,135.5,135.7,229
20100901|2010-08-16 10:30,16,135.7,135.75,135.5,135.5,155
20100901|2010-08-16 11:00,16,135.5,136.3,135.5,136.3,188
20100901|2010-08-16 11:30,16,136.65,137,136.1,136.2,27
20100901|2010-08-16 12:00,16,136.2,136.5,132.95,134.25,779
20100901|2010-08-16 12:30,16,134.3,137,134.2,136.2,91
20100901|2010-08-17 07:00,17,136,136.1,134.5,134.75,206
20100901|2010-08-17 07:30,17,134.8,135.05,134.75,134.75,34
20100901|2010-08-17 08:00,17,134.7,134.75,134.6,134.6,71
20100901|2010-08-17 08:30,17,134.5,134.6,133.7,133.95,82
20100901|2010-08-17 09:00,17,133.6,134,133.4,133.8,132
20100901|2010-08-17 09:30,17,133.7,134,133.5,133.6,87
20100901|2010-08-17 10:00,17,133.55,137.5,133.55,136.5,261
20100901|2010-08-17 10:30,17,136.5,137.75,135.9,136.55,129
20100901|2010-08-17 11:00,17,136.55,137.4,136.55,137.4,38
20100901|2010-08-17 11:30,17,137.3,137.5,137.2,137.2,37
20100901|2010-08-17 12:00,17,137.1,137.35,136.55,136.65,49
20100901|2010-08-17 12:30,17,137,137.4,137,137.4,26
20100901|2010-08-17 13:00,17,137.45,137.45,137.45,137.45,4
20100901|2010-08-18 07:00,18,136.8,137.75,136,137.75,52
20100901|2010-08-18 07:30,18,136.55,137.75,136.45,137.4,6
20100901|2010-08-18 08:00,18,137.7,137.75,137.7,137.75,5
20100901|2010-08-18 08:30,18,137.5,137.5,136.5,136.9,44
20100901|2010-08-18 09:00,18,136.5,137.5,135.5,136.5,84
20100901|2010-08-18 09:30,18,136.5,136.7,136.5,136.6,10
20100901|2010-08-18 10:00,18,136.6,136.7,136.55,136.7,59
20100901|2010-08-18 10:30,18,136.7,137,136.45,136.45,163
20100901|2010-08-18 11:00,18,136.7,136.75,136.3,136.3,9
20100901|2010-08-18 11:30,18,136.7,136.7,136.05,136.05,37
20100901|2010-08-18 12:00,18,136.15,136.15,135.2,135.65,150
20100901|2010-08-18 12:30,18,135.65,135.95,135.45,135.55,29
20100901|2010-08-19 07:00,19,135.55,136.7,135.45,135.45,51
20100901|2010-08-19 07:30,19,135.5,136.6,135.5,136.6,32
20100901|2010-08-19 08:00,19,136,136.5,136,136.5,5
20100901|2010-08-19 08:30,19,136.15,136.15,136,136,20
20100901|2010-08-19 09:00,19,136.25,136.55,136,136.5,25
20100901|2010-08-19 09:30,19,136.25,136.25,135.8,135.85,42
20100901|2010-08-19 10:00,19,135.85,135.85,135,135.25,132
20100901|2010-08-19 10:30,19,135.2,135.2,134.1,134.2,320
20100901|2010-08-19 11:00,19,134.3,134.3,134,134.1,72
20100901|2010-08-19 11:30,19,134.1,134.15,134.1,134.15,21
20100901|2010-08-19 12:00,19,134.3,134.55,134.15,134.55,48
20100901|2010-08-19 12:30,19,134.6,134.6,134.3,134.4,21
20100901|2010-08-20 07:00,20,134.95,134.95,134.3,134.55,41
20100901|2010-08-20 07:30,20,134.65,134.85,134.65,134.65,55
20100901|2010-08-20 08:00,20,134.6,134.6,134.4,134.4,3
20100901|2010-08-20 08:30,20,134.5,135.35,134.5,135.35,29
20100901|2010-08-20 09:00,20,135.2,135.5,134.2,135,104
20100901|2010-08-20 09:30,20,135.05,135.1,134.6,134.85,52
20100901|2010-08-20 10:00,20,134.75,135.05,134.4,134.4,46
20100901|2010-08-20 10:30,20,134.4,134.5,134.3,134.5,20
20100901|2010-08-20 11:00,20,134.7,134.7,134.65,134.65,32
20100901|2010-08-20 11:30,20,134.55,134.7,134.5,134.65,39
20100901|2010-08-20 12:00,20,134.7,135.2,134.2,134.75,138
20100901|2010-08-20 12:30,20,134.75,134.95,134,134.05,73
20100901|2010-08-23 07:00,23,134.4,135.45,134.4,134.9,38
20100901|2010-08-23 07:30,23,134.75,135,134.6,134.6,14
20100901|2010-08-23 08:00,23,134.6,134.65,134.4,134.4,6
20100901|2010-08-23 08:30,23,134.75,134.75,134.75,134.75,1
20100901|2010-08-23 09:00,23,134.45,134.45,133.2,133.9,117
20100901|2010-08-23 09:30,23,133.85,133.85,133.2,133.35,32
20100901|2010-08-23 10:00,23,133.35,133.5,133.35,133.45,25
20100901|2010-08-23 10:30,23,133.5,133.65,133.2,133.65,62
20100901|2010-08-23 11:00,23,133.15,133.5,132.9,133.5,68
20100901|2010-08-23 11:30,23,133.25,133.5,133.25,133.35,21
20100901|2010-08-23 12:00,23,133.5,133.9,133.25,133.8,124
20100901|2010-08-23 12:30,23,133.65,133.9,133.65,133.8,34
20100901|2010-08-24 07:00,24,133.5,134.5,133.45,134,39
20100901|2010-08-24 07:30,24,133.25,133.25,133.25,133.25,2
20100901|2010-08-24 08:00,24,133.5,133.5,133.15,133.15,23
20100901|2010-08-24 08:30,24,133.15,133.15,133.05,133.05,7
20100901|2010-08-24 09:00,24,133.05,133.45,133,133.45,46
20100901|2010-08-24 09:30,24,133.45,133.45,133.2,133.4,21
20100901|2010-08-24 10:00,24,133.4,136.35,133.2,136.35,234
20100901|2010-08-24 10:30,24,135.95,139.65,135.95,137.25,292
20100901|2010-08-24 11:00,24,137,137,135.85,136.1,18
20100901|2010-08-24 11:30,24,135.6,136.2,135.6,135.6,22
20100901|2010-08-24 12:00,24,135.9,136.6,135.9,136.5,36
20100901|2010-08-24 12:30,24,136.5,136.9,136.1,136.1,16
20100901|2010-08-25 07:00,25,136.85,137.25,136.5,136.5,16
20100901|2010-08-25 07:30,25,136.5,137.15,136.5,136.65,8
20100901|2010-08-25 08:00,25,136.35,136.35,136,136,70
20100901|2010-08-25 08:30,25,136.2,137,136.2,136.5,11
20100901|2010-08-25 09:00,25,136.35,136.6,136.25,136.25,26
20100901|2010-08-25 09:30,25,136.1,136.1,135.5,135.7,12
20100901|2010-08-25 10:00,25,135.8,136.05,135.6,136.05,61
20100901|2010-08-25 10:30,25,136.3,136.3,136.2,136.25,13
20100901|2010-08-25 11:00,25,136.05,136.25,136.05,136.25,30
20100901|2010-08-25 11:30,25,136.25,136.3,136.25,136.3,64
20100901|2010-08-25 12:00,25,136.3,136.35,135.8,136.35,79
20100901|2010-08-25 12:30,25,136.35,136.5,136.1,136.2,25
20100901|2010-08-26 07:00,26,136.4,137.25,135.4,135.4,17
20100901|2010-08-26 08:30,26,136.4,136.8,136.4,136.45,12
20100901|2010-08-26 09:00,26,136.4,136.45,135.9,136.25,12
20100901|2010-08-26 09:30,26,135.9,136.1,135.65,135.65,28
20100901|2010-08-26 10:00,26,135.5,136.1,135.5,135.95,27
20100901|2010-08-26 10:30,26,136,136,135.65,135.65,4
20100901|2010-08-26 11:00,26,135.55,135.55,132.95,133.55,191
20100901|2010-08-26 11:30,26,133.6,134,133.6,134,3
20100901|2010-08-26 12:00,26,134.3,134.3,133.9,133.95,15
20100901|2010-08-26 12:30,26,134.05,134.65,134,134.6,9
20100901|2010-08-27 07:00,27,134.4,135.55,134.3,135.5,67
20100901|2010-08-27 08:00,27,135.1,135.1,135.1,135.1,1
20100901|2010-08-27 08:30,27,135.1,135.25,135,135.25,24
20100901|2010-08-27 09:00,27,135.05,135.95,135.05,135.6,5
20100901|2010-08-27 09:30,27,135.15,135.15,134.8,134.8,16
20100901|2010-08-27 10:00,27,134.75,134.75,134.5,134.5,110
20100901|2010-08-27 10:30,27,134.1,134.1,133.95,133.95,5
20100901|2010-08-27 11:00,27,133.9,133.9,133.85,133.85,12
20100901|2010-08-27 12:00,27,133.95,134.15,133.85,134.15,17
20100901|2010-08-27 12:30,27,134.3,134.3,133.75,133.85,9
20100901|2010-08-30 07:00,30,134.3,134.4,134.3,134.4,3
20100901|2010-08-30 08:00,30,135.3,135.3,135.3,135.3,2
20100901|2010-08-30 08:30,30,135,135,135,135,4
20100901|2010-08-30 09:00,30,135,135,135,135,5
20100901|2010-08-30 09:30,30,134.1,134.1,133.8,133.8,9
20100901|2010-08-30 10:00,30,133.8,134.1,133.8,134,38
20100901|2010-08-30 10:30,30,134.1,134.5,134,134.25,54
20100901|2010-08-30 11:00,30,134.25,134.25,134.25,134.25,4
20100901|2010-08-30 11:30,30,134.25,134.4,134.05,134.4,10
20100901|2010-08-30 12:00,30,134.4,137.85,134.4,137.75,150
20100901|2010-08-30 12:30,30,137.75,137.75,136.35,137.2,31
20100901|2010-08-31 07:00,31,137.4,137.4,137.15,137.4,11
20100901|2010-08-31 07:30,31,136.3,136.3,136.3,136.3,2
20100901|2010-08-31 08:00,31,136.8,136.8,136.25,136.25,40
20100901|2010-08-31 08:30,31,136.15,136.5,136.15,136.15,6
20100901|2010-08-31 09:00,31,136.3,136.5,135.95,136.2,26
20100901|2010-08-31 09:30,31,136.2,136.2,136.2,136.2,1
20100901|2010-08-31 10:00,31,136.1,136.5,136,136.5,11
20100901|2010-08-31 10:30,31,136.25,136.3,136.2,136.3,19
20100901|2010-08-31 11:00,31,136.2,136.2,136.2,136.2,5
20100901|2010-08-31 11:30,31,136.2,136.2,136.2,136.2,4
20100901|2010-08-31 12:00,31,136.9,137.8,136.9,137.8,97
20100901|2010-08-31 12:30,31,137.25,137.25,135.85,136,21
20100901|2010-09-01 07:00,1,137,137,137,137,1
20100901|2010-09-01 08:00,1,137.95,138.5,137.95,138.5,2
20100901|2010-09-01 08:30,1,138.5,138.8,138.3,138.75,14
20100901|2010-09-01 09:00,1,138.25,139,137.75,138,59
20100901|2010-09-01 09:30,1,138,142.1,137.75,142.1,44
20100901|2010-09-01 10:00,1,141.5,141.65,140.5,140.5,30
20100901|2010-09-01 10:30,1,140.75,140.75,140.5,140.5,16
20100901|2010-09-01 11:30,1,140.5,141,140.5,141,27
20100901|2010-09-01 12:00,1,141,141.5,140.85,141.5,8
20100901|2010-09-01 12:30,1,140.8,143,140.8,143,2
20100901|2010-09-02 07:00,2,143,143,143,143,1
20100901|2010-09-02 08:00,2,141,141,141,141,2
20100901|2010-09-02 11:30,2,142.4,142.75,142.4,142.75,4
20100901|2010-09-02 12:00,2,142.75,142.8,142.75,142.8,10
20100901|2010-09-03 09:00,3,142.35,142.75,142.35,142.75,3
20100901|2010-09-03 10:30,3,140.4,140.4,140.4,140.4,2
20100901|2010-09-03 11:30,3,139,139,139,139,1
20100901|2010-09-03 12:00,3,140,140,140,140,1
20100901|2010-09-03 12:30,3,138.1,138.1,138.1,138.1,2
20100901|2010-09-07 11:00,7,142.55,142.55,142.55,142.55,6
20100901|2010-09-07 12:00,7,143,143,143,143,1
20100901|2010-09-08 07:00,8,142,142,142,142,1
20100901|2010-09-08 08:00,8,142,142,142,142,5
20100901|2010-09-08 10:00,8,143,143,143,143,1
20100901|2010-09-09 09:00,9,143.35,144.65,143.35,144.65,3
20100901|2010-09-09 09:30,9,144,144,144,144,1
20100901|2010-09-09 10:30,9,145.2,145.2,145.2,145.2,1
20100901|2010-09-09 11:00,9,146,146,146,146,1
20100901|2010-09-09 11:30,9,147.5,147.5,147,147,5
20100901|2010-09-09 12:00,9,147.5,147.5,147.5,147.5,1
20100901|2010-09-10 08:30,10,147.5,147.5,147.5,147.5,1
20100901|2010-09-10 09:30,10,148.35,148.35,148.35,148.35,16
20101101|2008-05-05 12:30,5,154.55,154.55,154.55,154.55,0
20101101|2008-05-06 12:30,6,155.5,155.5,155.5,155.5,0
20101101|2008-05-07 12:30,7,156.05,156.05,156.05,156.05,0
20101101|2008-05-08 12:30,8,154.5,154.5,154.5,154.5,0
20101101|2008-05-09 12:30,9,155.1,155.1,155.1,155.1,0
20101101|2008-05-12 12:30,12,149.55,149.55,149.55,149.55,0
20101101|2008-05-13 12:30,13,146.85,146.85,146.85,146.85,0
20101101|2008-05-14 12:30,14,146.45,146.45,146.45,146.45,0
20101101|2008-05-15 14:00,15,145.5,145.5,145.5,145.5,0
20101101|2008-05-16 12:30,16,143.15,143.15,143.15,143.15,0
20101101|2008-05-19 12:30,19,143.2,143.2,143.2,143.2,0
20101101|2008-05-20 12:30,20,142,142,142,142,0
20101101|2008-05-21 12:30,21,141.65,141.65,141.65,141.65,0
20101101|2008-05-22 12:30,22,141.5,141.5,141.5,141.5,0
20101101|2008-05-23 12:30,23,142.5,142.5,142.5,142.5,0
20101101|2008-05-26 13:00,26,142.5,142.5,142.5,142.5,0
20101101|2008-05-27 12:30,27,141.4,141.4,141.4,141.4,0
20101101|2008-05-28 12:30,28,141.55,141.55,141.55,141.55,0
20101101|2008-05-29 12:30,29,141.25,141.25,141.25,141.25,0
20101101|2008-05-30 12:30,30,151.85,151.85,151.85,151.85,0
20101101|2008-06-02 12:30,2,152,152,152,152,0
20101101|2008-06-03 12:30,3,154.3,154.3,154.3,154.3,0
20101101|2008-06-04 12:30,4,154.05,154.05,154.05,154.05,0
20101101|2008-06-05 12:30,5,156.1,156.1,156.1,156.1,0
20101101|2008-06-06 12:30,6,158.6,158.6,158.6,158.6,0
20101101|2008-06-09 12:30,9,156.4,156.4,156.4,156.4,0
20101101|2008-06-10 13:00,10,158.2,158.2,158.2,158.2,0
20101101|2008-06-11 12:30,11,157.05,157.05,157.05,157.05,0
20101101|2008-06-12 12:30,12,156.5,156.5,156.5,156.5,0
20101101|2008-06-13 12:30,13,155.1,155.1,155.1,155.1,0
20101101|2008-06-16 12:30,16,154.8,154.8,154.8,154.8,0
20101101|2008-06-17 12:30,17,157.5,157.5,157.5,157.5,0
20101101|2008-06-18 12:30,18,154.9,154.9,154.9,154.9,0
20101101|2008-06-19 12:30,19,150.6,150.6,150.6,150.6,0
20101101|2008-06-20 12:30,20,161.1,161.1,161.1,161.1,0
20101101|2008-06-23 12:30,23,161.6,161.6,161.6,161.6,0
20101101|2008-06-24 12:30,24,161.75,161.75,161.75,161.75,0
20101101|2008-06-25 12:30,25,160.75,160.75,160.75,160.75,0
20101101|2008-06-26 13:00,26,160.25,160.25,160.25,160.25,0
20101101|2008-06-27 13:00,27,160.35,160.35,160.35,160.35,0
20101101|2008-06-30 12:30,30,167.2,167.2,167.2,167.2,0
20101101|2008-07-01 13:00,1,175.3,175.3,175.3,175.3,0
20101101|2008-07-02 13:00,2,172.2,172.2,172.2,172.2,0
20101101|2008-07-03 12:30,3,172.7,172.7,172.7,172.7,0
20101101|2008-07-04 12:30,4,172.7,172.7,172.7,172.7,0
20101101|2008-07-07 13:00,7,172.65,172.65,172.65,172.65,0
20101101|2008-07-08 13:00,8,168.9,168.9,168.9,168.9,0
20101101|2008-07-09 12:30,9,171.8,171.8,171.8,171.8,0
20101101|2008-07-10 12:30,10,171.85,171.85,171.85,171.85,0
20101101|2008-07-11 12:30,11,165.9,165.9,165.9,165.9,0
20101101|2008-07-14 12:30,14,169.75,169.75,169.75,169.75,0
20101101|2008-07-15 12:30,15,166.65,166.65,166.65,166.65,0
20101101|2008-07-16 12:30,16,165.75,165.75,165.75,165.75,0
20101101|2008-07-17 12:30,17,167.15,167.15,167.15,167.15,0
20101101|2008-07-18 12:30,18,168.8,168.8,168.8,168.8,0
20101101|2008-07-21 12:30,21,170,170,170,170,0
20101101|2008-07-22 13:00,22,166.35,166.35,166.35,166.35,0
20101101|2008-07-23 12:30,23,164.7,164.7,164.7,164.7,0
20101101|2008-07-24 12:30,24,156.45,156.45,156.45,156.45,0
20101101|2008-07-25 12:30,25,154.35,154.35,154.35,154.35,0
20101101|2008-07-28 12:30,28,153.4,153.4,153.4,153.4,0
20101101|2008-07-29 12:30,29,151.35,151.35,151.35,151.35,0
20101101|2008-07-30 12:30,30,150.1,150.1,150.1,150.1,0
20101101|2008-07-31 12:30,31,148.95,148.95,148.95,148.95,0
20101101|2008-08-01 12:30,1,145.95,145.95,145.95,145.95,0
20101101|2008-08-04 12:30,4,142.85,142.85,142.85,142.85,0
20101101|2008-08-05 12:30,5,140.15,140.15,140.15,140.15,0
20101101|2008-08-06 12:30,6,141,141,141,141,0
20101101|2008-08-07 12:30,7,142.05,142.05,142.05,142.05,0
20101101|2008-08-08 12:30,8,141,141,141,141,0
20101101|2008-08-11 12:30,11,140.9,140.9,140.9,140.9,0
20101101|2008-08-12 12:30,12,143.5,143.5,143.5,143.5,0
20101101|2008-08-13 13:00,13,146.25,146.25,146.25,146.25,0
20101101|2008-08-14 12:30,14,146.95,146.95,146.95,146.95,0
20101101|2008-08-15 12:30,15,145.85,145.85,145.85,145.85,0
20101101|2008-08-18 12:30,18,148.25,148.25,148.25,148.25,0
20101101|2008-08-19 12:30,19,144.25,144.25,144.25,144.25,0
20101101|2008-08-20 12:30,20,145.55,145.55,145.55,145.55,0
20101101|2008-08-21 12:30,21,146.3,146.3,146.3,146.3,0
20101101|2008-08-22 12:30,22,145.95,145.95,145.95,145.95,0
20101101|2008-08-25 12:30,25,147.5,147.5,147.5,147.5,0
20101101|2008-08-26 12:30,26,147.5,147.5,147.5,147.5,0
20101101|2008-08-27 12:30,27,151.65,151.65,151.65,151.65,0
20101101|2008-08-28 12:30,28,150.8,150.8,150.8,150.8,0
20101101|2008-08-29 12:30,29,151.2,151.2,151.2,151.2,0
20101101|2008-09-02 12:30,2,145.3,145.3,145.3,145.3,0
20101101|2008-09-03 12:30,3,145.55,145.55,145.55,145.55,0
20101101|2008-09-04 12:30,4,147.75,147.75,147.75,147.75,0
20101101|2008-09-05 12:30,5,151.95,151.95,151.95,151.95,0
20101101|2008-09-08 12:30,8,141.95,141.95,141.95,141.95,0
20101101|2008-09-09 12:30,9,135.7,135.7,135.7,135.7,0
20101101|2008-09-10 13:00,10,138.95,138.95,138.95,138.95,0
20101101|2008-09-11 12:30,11,139.45,139.45,139.45,139.45,0
20101101|2008-09-12 12:30,12,139.15,139.15,139.15,139.15,0
20101101|2008-09-15 12:30,15,139.6,139.6,139.6,139.6,0
20101101|2008-09-16 12:30,16,135.75,135.75,135.75,135.75,0
20101101|2008-09-17 13:00,17,136.75,136.75,136.75,136.75,0
20101101|2008-09-18 12:30,18,134.9,134.9,134.9,134.9,0
20101101|2008-09-19 12:30,19,134.3,134.3,134.3,134.3,0
20101101|2008-09-22 13:00,22,133.8,133.8,133.8,133.8,0
20101101|2008-09-23 13:00,23,127,127,127,127,0
20101101|2008-09-24 12:30,24,127,127,127,127,0
20101101|2008-09-25 13:00,25,126.65,126.65,126.65,126.65,0
20101101|2008-09-26 12:30,26,125.05,125.05,125.05,125.05,0
20101101|2008-09-29 12:30,29,124.6,124.6,124.6,124.6,0
20101101|2008-09-30 12:30,30,124.45,124.45,124.45,124.45,0
20101101|2008-10-01 13:00,1,124.1,124.1,124.1,124.1,0
20101101|2008-10-02 12:30,2,118.8,118.8,118.8,118.8,0
20101101|2008-10-03 13:00,3,118.8,118.8,118.8,118.8,0
20101101|2008-10-06 12:30,6,118.15,118.15,118.15,118.15,0
20101101|2008-10-07 13:00,7,119.05,119.05,119.05,119.05,0
20101101|2008-10-08 13:00,8,119.3,119.3,119.3,119.3,0
20101101|2008-10-09 12:30,9,119.05,119.05,119.05,119.05,0
20101101|2008-10-10 13:00,10,112.65,112.65,112.65,112.65,0
20101101|2008-10-13 12:30,13,114.65,114.65,114.65,114.65,0
20101101|2008-10-14 12:30,14,117.45,117.45,117.45,117.45,0
20101101|2008-10-15 13:00,15,117,117,117,117,0
20101101|2008-10-16 12:30,16,117.7,117.7,117.7,117.7,0
20101101|2008-10-20 12:30,20,119.65,119.65,119.65,119.65,0
20101101|2008-10-21 12:30,21,119.45,119.45,119.45,119.45,0
20101101|2008-10-22 12:30,22,120.85,120.85,120.85,120.85,0
20101101|2008-10-23 12:30,23,119.8,119.8,119.8,119.8,0
20101101|2008-10-24 12:30,24,116.45,116.45,116.45,116.45,0
20101101|2008-10-27 12:30,27,115.7,115.7,115.7,115.7,0
20101101|2008-10-28 12:30,28,114.75,114.75,114.75,114.75,0
20101101|2008-10-29 12:30,29,113.65,113.65,113.65,113.65,0
20101101|2008-10-30 12:30,30,115.4,115.4,115.4,115.4,0
20101101|2008-10-31 13:00,31,113.8,113.8,113.8,113.8,0
20101101|2009-10-16 12:30,16,134.9,134.9,130.85,130.85,2
20101101|2009-10-21 11:00,21,133.95,133.95,133.95,133.95,1
20101101|2009-10-27 12:30,27,131.95,131.95,131.45,131.45,30
20101101|2009-12-02 09:30,2,136,136,136,136,5
20101101|2009-12-02 12:30,2,137,137,137,137,5
20101101|2009-12-07 10:00,7,139,140,139,140,13
20101101|2009-12-08 12:30,8,137,137,137,137,8
20101101|2009-12-09 07:00,9,138,138,137,138,52
20101101|2009-12-14 09:00,14,143.5,143.5,143.5,143.5,1
20101101|2009-12-14 09:30,14,145,145,145,145,2
20101101|2009-12-14 12:00,14,145,145,145,145,1
20101101|2009-12-15 08:30,15,143.45,143.45,143.45,143.45,8
20101101|2009-12-15 09:00,15,143.5,143.75,143.1,143.1,10
20101101|2009-12-15 12:00,15,143.2,143.2,143.2,143.2,1
20101101|2009-12-18 12:00,18,142.1,142.1,142,142,2
20101101|2009-12-21 08:30,21,145,145,145,145,10
20101101|2009-12-21 10:00,21,145,145,145,145,1
20101101|2009-12-22 10:30,22,139.45,139.45,139.45,139.45,1
20101101|2009-12-23 09:00,23,141,141,141,141,100
20101101|2009-12-23 09:30,23,141.15,141.3,141.15,141.3,30
20101101|2009-12-23 11:00,23,141,141,141,141,10
20101101|2009-12-23 12:30,23,142.5,142.5,142.5,142.5,1
20101101|2009-12-29 09:30,29,145,145.2,145,145.2,6
20101101|2009-12-29 10:00,29,146,147,146,147,11
20101101|2009-12-29 10:30,29,145.9,145.9,145,145,4
20101101|2009-12-29 11:30,29,146,146,146,146,1
20101101|2009-12-29 12:30,29,147.2,147.2,147.2,147.2,1
20101101|2009-12-30 08:00,30,148,148,148,148,5
20101101|2009-12-30 09:30,30,146,146,146,146,2
20101101|2009-12-30 10:00,30,143.15,143.15,143.15,143.15,2
20101101|2009-12-30 12:00,30,146,146,146,146,1
20101101|2009-12-31 09:00,31,141.75,141.75,138,138,25
20101101|2009-12-31 11:30,31,137.5,137.5,137.5,137.5,1
20101101|2010-01-04 07:30,4,144,147.25,144,147,22
20101101|2010-01-04 08:30,4,147.25,147.25,147.25,147.25,1
20101101|2010-01-04 09:30,4,143.45,143.45,143.45,143.45,1
20101101|2010-01-04 10:30,4,143.2,143.2,143.2,143.2,1
20101101|2010-01-05 08:30,5,143.45,143.45,143.45,143.45,1
20101101|2010-01-05 10:00,5,146,146,146,146,1
20101101|2010-01-05 11:00,5,148,148,148,148,1
20101101|2010-01-07 08:30,7,146.2,146.2,146,146,2
20101101|2010-01-07 11:30,7,148.7,148.75,148.7,148.75,2
20101101|2010-01-07 12:00,7,147.95,147.95,147.95,147.95,1
20101101|2010-01-11 07:00,11,144,144,144,144,1
20101101|2010-01-11 08:00,11,149.05,149.05,149.05,149.05,1
20101101|2010-01-11 10:00,11,140,140,140,140,2
20101101|2010-01-12 12:00,12,144,144,144,144,1
20101101|2010-01-13 07:30,13,145,145,145,145,2
20101101|2010-01-19 12:00,19,141,141,141,141,2
20101101|2010-01-20 08:30,20,142,142,142,142,2
20101101|2010-01-20 09:00,20,142,142,142,142,1
20101101|2010-01-21 07:00,21,145,145,145,145,4
20101101|2010-01-21 12:00,21,144.3,144.3,144.3,144.3,1
20101101|2010-01-22 12:00,22,146,146,146,146,2
20101101|2010-01-25 11:00,25,148,148.45,148,148.45,6
20101101|2010-01-25 12:00,25,150.05,150.05,150.05,150.05,1
20101101|2010-01-26 11:30,26,150,150,150,150,5
20101101|2010-01-26 12:00,26,150.35,150.35,150.35,150.35,1
20101101|2010-01-27 12:00,27,153.75,153.75,153.75,153.75,1
20101101|2010-01-27 12:30,27,153.6,153.6,153.35,153.35,2
20101101|2010-01-28 12:00,28,151.25,151.25,151.25,151.25,1
20101101|2010-02-01 12:00,1,144.95,144.95,144.95,144.95,1
20101101|2010-02-02 07:30,2,144.65,144.65,144.65,144.65,1
20101101|2010-02-02 09:00,2,145.8,145.8,145.8,145.8,1
20101101|2010-02-02 10:00,2,147.3,147.3,147.3,147.3,1
20101101|2010-02-02 12:00,2,146.55,146.6,146.55,146.6,2
20101101|2010-02-03 12:00,3,147.4,147.4,147.4,147.4,1
20101101|2010-02-04 12:00,4,144.95,144.95,144.95,144.95,2
20101101|2010-02-05 12:00,5,141.75,141.75,141.75,141.75,1
20101101|2010-02-08 08:00,8,144.15,144.15,144.15,144.15,1
20101101|2010-02-08 12:00,8,142.05,142.05,141.95,141.95,3
20101101|2010-02-10 12:00,10,144,144,143.9,143.9,2
20101101|2010-02-11 11:30,11,142,142,142,142,2
20101101|2010-02-11 12:00,11,141,141,141,141,3
20101101|2010-02-16 08:30,16,145,145,145,145,2
20101101|2010-02-16 11:30,16,146.15,146.15,146.15,146.15,1
20101101|2010-02-16 12:00,16,146.25,146.85,146.05,146.85,3
20101101|2010-02-16 12:30,16,146.55,146.55,146.55,146.55,1
20101101|2010-02-17 09:00,17,147.2,147.2,146.75,147.1,4
20101101|2010-02-17 12:00,17,146.1,146.7,145.7,146.7,7
20101101|2010-02-18 08:00,18,146.8,146.8,146.8,146.8,1
20101101|2010-02-18 12:00,18,146.5,146.5,146.5,146.5,10
20101101|2010-02-19 09:00,19,146.7,146.7,146.7,146.7,6
20101101|2010-02-19 12:30,19,145.7,145.7,145.65,145.65,4
20101101|2010-02-22 07:00,22,146,146,146,146,2
20101101|2010-02-22 12:00,22,145.75,146,145.1,145.1,4
20101101|2010-02-23 12:00,23,147.25,147.25,147.25,147.25,1
20101101|2010-02-24 07:30,24,148,148,148,148,2
20101101|2010-02-24 08:30,24,148.5,149,148.5,148.85,20
20101101|2010-02-24 09:30,24,148.85,148.85,146.75,146.75,4
20101101|2010-02-24 10:30,24,147,147,147,147,1
20101101|2010-02-24 11:00,24,147,147,147,147,1
20101101|2010-02-24 12:00,24,146.5,146.5,146.5,146.5,1
20101101|2010-02-24 12:30,24,146.45,146.45,146.35,146.35,2
20101101|2010-02-25 09:30,25,147.5,147.5,147.5,147.5,45
20101101|2010-02-25 12:00,25,147.15,147.15,147.15,147.15,2
20101101|2010-02-25 12:30,25,146.9,146.9,146.9,146.9,1
20101101|2010-02-26 09:00,26,146.5,146.5,146.4,146.4,3
20101101|2010-02-26 09:30,26,146.45,146.45,146.45,146.45,1
20101101|2010-02-26 10:00,26,146.5,146.5,146.5,146.5,1
20101101|2010-02-26 11:00,26,146.75,146.75,146.75,146.75,2
20101101|2010-02-26 11:30,26,146.75,146.75,146.75,146.75,1
20101101|2010-02-26 12:00,26,147.15,149,147.15,149,17
20101101|2010-02-26 12:30,26,148.3,148.3,148.3,148.3,1
20101101|2010-03-01 07:00,1,151.35,151.35,151.35,151.35,1
20101101|2010-03-01 07:30,1,151,151,151,151,10
20101101|2010-03-01 08:30,1,151,151,151,151,6
20101101|2010-03-01 09:00,1,151,151,151,151,6
20101101|2010-03-01 09:30,1,151,151.9,151,151.9,18
20101101|2010-03-01 11:00,1,152.9,153,152.9,153,3
20101101|2010-03-02 11:30,2,153.2,153.2,153.1,153.1,2
20101101|2010-03-02 12:00,2,153.45,153.65,153.45,153.65,3
20101101|2010-03-02 12:30,2,153.85,153.85,153.8,153.85,3
20101101|2010-03-03 07:00,3,154.75,155,154.75,155,7
20101101|2010-03-03 08:00,3,153.65,153.65,153.65,153.65,2
20101101|2010-03-03 11:00,3,153.05,153.05,153,153,15
20101101|2010-03-04 07:00,4,153.5,153.5,153.5,153.5,7
20101101|2010-03-04 09:00,4,153.45,153.5,153.45,153.5,10
20101101|2010-03-04 12:30,4,154,154,154,154,2
20101101|2010-03-05 12:00,5,154,154,153.85,153.85,6
20101101|2010-03-08 08:00,8,154.95,154.95,154.95,154.95,1
20101101|2010-03-08 08:30,8,154.95,154.95,154.95,154.95,1
20101101|2010-03-08 10:00,8,152.75,152.75,152.75,152.75,3
20101101|2010-03-08 10:30,8,153.5,153.5,153.5,153.5,10
20101101|2010-03-08 11:30,8,154,154,154,154,10
20101101|2010-03-08 12:00,8,153.5,153.5,153.5,153.5,3
20101101|2010-03-08 12:30,8,153.5,153.5,153.5,153.5,7
20101101|2010-03-09 07:00,9,151.5,151.5,151.5,151.5,6
20101101|2010-03-09 07:30,9,151,151,150.85,150.85,24
20101101|2010-03-09 08:00,9,150.85,150.85,150.85,150.85,10
20101101|2010-03-09 10:30,9,151.25,151.25,151.25,151.25,1
20101101|2010-03-09 11:00,9,152,152,152,152,2
20101101|2010-03-09 12:30,9,151.95,151.95,151.95,151.95,1
20101101|2010-03-10 08:30,10,151,151,151,151,6
20101101|2010-03-10 09:00,10,151,151,151,151,5
20101101|2010-03-10 09:30,10,150.8,150.8,150.5,150.5,21
20101101|2010-03-10 10:00,10,150.5,150.5,150.5,150.5,4
20101101|2010-03-10 11:00,10,150.5,150.5,150.5,150.5,4
20101101|2010-03-10 11:30,10,150.5,150.5,150.5,150.5,2
20101101|2010-03-10 12:30,10,151,151,151,151,12
20101101|2010-03-11 09:00,11,153.5,153.5,153.05,153.05,5
20101101|2010-03-11 10:00,11,153,153,153,153,4
20101101|2010-03-11 10:30,11,153,153,153,153,7
20101101|2010-03-11 11:30,11,153,153.25,153,153.25,6
20101101|2010-03-11 12:00,11,153.5,153.5,153.5,153.5,10
20101101|2010-03-11 12:30,11,154,154,154,154,2
20101101|2010-03-12 08:30,12,155,155,155,155,2
20101101|2010-03-12 09:00,12,155,155,155,155,6
20101101|2010-03-12 09:30,12,155,155,155,155,7
20101101|2010-03-12 12:00,12,155,155,155,155,2
20101101|2010-03-12 12:30,12,155,155,155,155,1
20101101|2010-03-15 10:30,15,155,155,155,155,2
20101101|2010-03-15 11:00,15,155,155,155,155,6
20101101|2010-03-15 11:30,15,155,155,155,155,1
20101101|2010-03-16 09:00,16,154,154,154,154,10
20101101|2010-03-16 10:30,16,153.85,153.95,153.85,153.95,2
20101101|2010-03-16 11:00,16,153.9,153.9,153.9,153.9,1
20101101|2010-03-17 11:00,17,152.2,152.2,152.2,152.2,2
20101101|2010-03-17 11:30,17,151.9,151.9,151.9,151.9,2
20101101|2010-03-18 08:00,18,150.25,150.25,150,150,3
20101101|2010-03-18 08:30,18,146.75,146.75,146.75,146.75,1
20101101|2010-03-18 09:00,18,146.95,146.95,146.95,146.95,1
20101101|2010-03-18 11:00,18,148,148,148,148,1
20101101|2010-03-18 11:30,18,148,148,148,148,9
20101101|2010-03-19 07:30,19,148.1,148.1,148.1,148.1,1
20101101|2010-03-19 08:30,19,149.85,150,149.85,150,9
20101101|2010-03-19 11:00,19,149.25,149.25,149.25,149.25,6
20101101|2010-03-22 11:00,22,148.95,148.95,148.95,148.95,1
20101101|2010-03-22 11:30,22,148.55,148.55,148.55,148.55,1
20101101|2010-03-23 09:30,23,146.7,146.7,146.7,146.7,2
20101101|2010-03-23 10:30,23,146.15,146.15,146.15,146.15,3
20101101|2010-03-23 11:00,23,146.2,146.75,146,146.75,7
20101101|2010-03-24 08:30,24,144,144,144,144,10
20101101|2010-03-24 11:30,24,146.15,146.15,146.15,146.15,1
20101101|2010-03-25 08:30,25,145.4,145.4,145.25,145.25,5
20101101|2010-03-26 09:00,26,141.35,141.35,141.3,141.3,10
20101101|2010-03-26 10:30,26,141.35,141.35,141.35,141.35,6
20101101|2010-03-29 07:30,29,140.6,140.75,140.6,140.75,3
20101101|2010-03-29 08:00,29,139.15,139.15,138.85,138.85,3
20101101|2010-03-29 11:00,29,139.3,139.3,138.9,138.95,6
20101101|2010-03-30 08:30,30,139,139,139,139,10
20101101|2010-03-30 09:00,30,138.9,138.9,138.9,138.9,2
20101101|2010-03-30 11:00,30,139.8,139.8,139.8,139.8,1
20101101|2010-03-31 06:00,31,139.05,139.05,139.05,139.05,7
20101101|2010-03-31 06:30,31,139.05,139.05,139.05,139.05,9
20101101|2010-03-31 07:00,31,139.05,139.05,139,139,22
20101101|2010-03-31 07:30,31,139.05,139.05,138.95,138.95,34
20101101|2010-03-31 08:00,31,139,139,139,139,7
20101101|2010-03-31 08:30,31,139,139,138.9,138.9,10
20101101|2010-03-31 09:00,31,139,139,139,139,6
20101101|2010-03-31 11:00,31,139.45,139.45,139.45,139.45,1
20101101|2010-03-31 11:30,31,139,139,139,139,2
20101101|2010-04-01 10:00,1,139,139,139,139,1
20101101|2010-04-06 09:30,6,140.4,140.4,140.4,140.4,1
20101101|2010-04-06 11:30,6,139,139,135,135,38
20101101|2010-04-06 12:00,6,137,137,137,137,16
20101101|2010-04-07 07:00,7,137,137.05,137,137.05,2
20101101|2010-04-07 08:00,7,137,137,137,137,1
20101101|2010-04-07 09:00,7,136.8,136.8,136.15,136.15,9
20101101|2010-04-07 09:30,7,136.15,136.15,135.55,135.55,17
20101101|2010-04-07 10:00,7,135.75,135.75,135.75,135.75,2
20101101|2010-04-07 10:30,7,135.75,135.95,135.75,135.95,11
20101101|2010-04-07 12:00,7,135.1,135.1,135.1,135.1,15
20101101|2010-04-08 10:00,8,134.05,134.05,134.05,134.05,10
20101101|2010-04-08 10:30,8,133.65,133.65,133.65,133.65,1
20101101|2010-04-08 11:30,8,132.7,132.7,132.7,132.7,3
20101101|2010-04-08 12:00,8,132.45,132.45,131.95,131.95,3
20101101|2010-04-09 09:30,9,133.55,133.55,133.55,133.55,1
20101101|2010-04-09 12:00,9,133.65,135.3,133.65,135.3,7
20101101|2010-04-09 12:30,9,135,135,135,135,1
20101101|2010-04-12 07:00,12,135,135,135,135,37
20101101|2010-04-12 08:00,12,134.8,134.8,134.8,134.8,2
20101101|2010-04-12 09:00,12,134.75,134.75,134.75,134.75,2
20101101|2010-04-12 09:30,12,135.05,135.05,135.05,135.05,1
20101101|2010-04-12 12:00,12,135.55,135.55,135.55,135.55,1
20101101|2010-04-13 09:00,13,137.15,137.15,137.15,137.15,10
20101101|2010-04-13 09:30,13,137.15,137.15,137.15,137.15,8
20101101|2010-04-13 12:00,13,135.6,135.6,135.6,135.6,1
20101101|2010-04-14 08:30,14,136.15,136.15,136.15,136.15,1
20101101|2010-04-14 09:00,14,136.2,136.2,136.2,136.2,1
20101101|2010-04-14 12:00,14,136.25,136.35,136.25,136.25,7
20101101|2010-04-14 12:30,14,136.55,136.55,136.55,136.55,4
20101101|2010-04-15 08:00,15,136.2,136.5,136.2,136.5,10
20101101|2010-04-15 12:00,15,136.4,136.4,136.4,136.4,7
20101101|2010-04-16 07:30,16,135.8,135.8,135.8,135.8,2
20101101|2010-04-16 08:00,16,135.8,135.9,135.8,135.9,3
20101101|2010-04-16 08:30,16,135.95,136.25,135.95,136.25,8
20101101|2010-04-16 12:30,16,135.8,135.8,135.8,135.8,1
20101101|2010-04-19 07:00,19,136.9,136.9,136.75,136.75,6
20101101|2010-04-19 08:00,19,136.85,136.85,136.85,136.85,3
20101101|2010-04-19 08:30,19,136.9,136.9,136.9,136.9,3
20101101|2010-04-19 09:00,19,137.1,137.1,135.9,135.9,4
20101101|2010-04-19 09:30,19,136.4,136.4,136.4,136.4,2
20101101|2010-04-19 12:00,19,136.35,137.35,136.35,137.35,24
20101101|2010-04-20 08:30,20,139,139,139,139,2
20101101|2010-04-20 10:30,20,140.7,140.7,140.7,140.7,1
20101101|2010-04-20 11:00,20,141.35,141.4,141.35,141.4,21
20101101|2010-04-20 11:30,20,141.4,141.55,141.4,141.55,27
20101101|2010-04-20 12:30,20,141.15,141.35,141.15,141.35,5
20101101|2010-04-21 09:00,21,141.2,141.2,141,141,16
20101101|2010-04-21 09:30,21,141.6,141.6,141.6,141.6,1
20101101|2010-04-21 10:00,21,141.95,141.95,141.95,141.95,4
20101101|2010-04-21 10:30,21,141.95,141.95,141.95,141.95,1
20101101|2010-04-21 12:00,21,141.95,141.95,141.95,141.95,1
20101101|2010-04-21 12:30,21,141.65,141.65,141.65,141.65,1
20101101|2010-04-22 12:00,22,140.2,140.2,138.4,138.4,6
20101101|2010-04-22 12:30,22,140.1,140.2,140.1,140.2,3
20101101|2010-04-23 12:30,23,140.95,141,140.95,141,2
20101101|2010-04-26 10:30,26,139.85,139.85,139.85,139.85,1
20101101|2010-04-26 12:00,26,139.75,139.9,139.6,139.9,4
20101101|2010-04-26 12:30,26,139.9,139.9,139.9,139.9,2
20101101|2010-04-27 09:30,27,139.5,139.5,139.5,139.5,7
20101101|2010-04-28 08:00,28,140.2,140.2,140.2,140.2,1
20101101|2010-04-28 09:00,28,139.65,140.65,139.65,140.65,10
20101101|2010-04-28 12:00,28,139.5,139.8,139.5,139.8,6
20101101|2010-04-28 12:30,28,139.8,139.8,139.8,139.8,5
20101101|2010-04-29 09:30,29,140.35,140.35,140.35,140.35,5
20101101|2010-04-29 10:00,29,140.85,140.85,140.85,140.85,1
20101101|2010-04-29 10:30,29,140.6,140.75,140.2,140.2,26
20101101|2010-04-30 08:00,30,140.3,140.35,140.3,140.35,10
20101101|2010-04-30 09:30,30,140.35,140.35,140.35,140.35,1
20101101|2010-04-30 10:00,30,140.35,140.35,140.35,140.35,9
20101101|2010-04-30 11:00,30,140.1,140.3,140.1,140.2,28
20101101|2010-04-30 11:30,30,140.5,140.5,140.15,140.15,22
20101101|2010-04-30 12:00,30,140.2,140.25,140.15,140.25,15
20101101|2010-04-30 12:30,30,140.7,140.7,140.7,140.7,8
20101101|2010-05-03 07:00,3,140.5,140.5,140.45,140.45,30
20101101|2010-05-03 07:30,3,140.4,140.4,140.2,140.2,35
20101101|2010-05-03 10:30,3,140.5,140.5,140.5,140.5,6
20101101|2010-05-04 09:00,4,140.5,140.5,140.5,140.5,2
20101101|2010-05-04 12:00,4,140,140.05,140,140.05,2
20101101|2010-05-04 12:30,4,140,140,140,140,1
20101101|2010-05-05 07:30,5,139.65,139.65,139.6,139.6,10
20101101|2010-05-05 09:30,5,139.25,139.25,139.25,139.25,1
20101101|2010-05-05 10:00,5,139.2,139.2,139.2,139.2,1
20101101|2010-05-06 10:30,6,138.1,138.1,138.1,138.1,1
20101101|2010-05-06 12:00,6,138.05,138.05,138.05,138.05,1
20101101|2010-05-06 12:30,6,138,138,138,138,1
20101101|2010-05-07 12:00,7,138.7,138.7,138.7,138.7,5
20101101|2010-05-07 12:30,7,138.9,138.9,138.9,138.9,2
20101101|2010-05-10 12:30,10,140.8,140.8,140.8,140.8,4
20101101|2010-05-11 07:00,11,141,141,141,141,1
20101101|2010-05-11 07:30,11,142.7,142.85,142.7,142.85,3
20101101|2010-05-11 08:00,11,144,144,144,144,1
20101101|2010-05-11 08:30,11,144.5,144.5,144.5,144.5,2
20101101|2010-05-11 09:00,11,144.4,144.5,144.05,144.05,17
20101101|2010-05-11 09:30,11,143.85,144.4,143.8,144.4,25
20101101|2010-05-11 10:00,11,144.5,144.5,144.5,144.5,6
20101101|2010-05-11 10:30,11,144.5,144.5,144.5,144.5,1
20101101|2010-05-11 11:00,11,144.6,144.6,144.6,144.6,5
20101101|2010-05-11 11:30,11,144.5,144.5,144.5,144.5,1
20101101|2010-05-11 12:00,11,144.5,144.5,144.5,144.5,2
20101101|2010-05-11 12:30,11,144.5,144.5,144.4,144.4,8
20101101|2010-05-12 07:00,12,144.75,144.75,144.75,144.75,5
20101101|2010-05-12 08:30,12,144.4,144.4,144.4,144.4,2
20101101|2010-05-12 09:00,12,144.85,144.85,144.4,144.4,19
20101101|2010-05-12 09:30,12,144.05,144.4,144,144.4,25
20101101|2010-05-12 10:00,12,144.2,144.2,143.45,143.45,13
20101101|2010-05-12 10:30,12,143.4,143.85,143.4,143.85,22
20101101|2010-05-12 11:30,12,143.25,143.25,143.25,143.25,1
20101101|2010-05-12 12:00,12,143,143.25,143,143.25,4
20101101|2010-05-12 12:30,12,143.35,143.35,143.35,143.35,1
20101101|2010-05-13 09:30,13,144.4,144.5,144.4,144.5,14
20101101|2010-05-13 10:00,13,144.45,144.45,144.4,144.4,12
20101101|2010-05-13 10:30,13,144.45,144.45,144.1,144.1,6
20101101|2010-05-13 11:00,13,144,144,144,144,10
20101101|2010-05-13 11:30,13,144.25,144.25,144.25,144.25,1
20101101|2010-05-13 12:00,13,144.5,144.95,144.5,144.95,14
20101101|2010-05-13 12:30,13,145,145,145,145,12
20101101|2010-05-14 07:00,14,144.8,145,144.65,145,3
20101101|2010-05-14 07:30,14,144,144,144,144,1
20101101|2010-05-14 09:00,14,145.2,146.15,145.2,146.15,20
20101101|2010-05-14 10:00,14,145.8,145.8,145.3,145.3,6
20101101|2010-05-14 11:00,14,143.7,143.7,143.7,143.7,1
20101101|2010-05-14 12:00,14,143.65,143.65,143.6,143.6,7
20101101|2010-05-14 12:30,14,143.3,143.3,143.3,143.3,2
20101101|2010-05-17 11:30,17,143.95,144.2,143.8,143.8,9
20101101|2010-05-18 07:00,18,143.95,143.95,143.95,143.95,1
20101101|2010-05-18 07:30,18,143.75,143.75,143.75,143.75,1
20101101|2010-05-18 09:00,18,144.45,144.45,144.3,144.4,5
20101101|2010-05-18 09:30,18,144.55,144.85,144.55,144.6,17
20101101|2010-05-18 10:00,18,144.7,144.7,144.7,144.7,7
20101101|2010-05-18 10:30,18,144.75,144.75,144.75,144.75,5
20101101|2010-05-18 11:00,18,145.05,145.95,145.05,145.95,31
20101101|2010-05-18 11:30,18,145.6,145.6,145.6,145.6,5
20101101|2010-05-18 12:00,18,145.8,145.95,145.8,145.95,3
20101101|2010-05-18 12:30,18,145.75,145.75,145.5,145.5,2
20101101|2010-05-19 07:00,19,146.45,146.75,146.45,146.75,9
20101101|2010-05-19 07:30,19,146.95,147.45,146.95,147.45,20
20101101|2010-05-19 08:00,19,147.35,147.35,147.25,147.25,2
20101101|2010-05-19 08:30,19,146.55,147.1,146.55,147.1,13
20101101|2010-05-19 09:00,19,147.35,147.7,147.35,147.7,41
20101101|2010-05-19 12:00,19,147.3,147.3,147.3,147.3,1
20101101|2010-05-20 08:30,20,147.7,147.7,147.7,147.7,1
20101101|2010-05-20 09:00,20,146.95,146.95,144.5,144.5,3
20101101|2010-05-21 08:00,21,145.95,145.95,145.95,145.95,1
20101101|2010-05-21 08:30,21,145.95,145.95,145.95,145.95,2
20101101|2010-05-21 09:00,21,145.7,145.7,145.35,145.35,2
20101101|2010-05-21 09:30,21,145.2,145.2,145.1,145.2,16
20101101|2010-05-21 10:00,21,145.35,145.4,145.3,145.35,7
20101101|2010-05-21 10:30,21,145.6,145.7,145.2,145.2,30
20101101|2010-05-21 11:00,21,146.05,146.05,145.85,145.85,19
20101101|2010-05-21 11:30,21,145.85,146,145.8,146,20
20101101|2010-05-21 12:00,21,146,146.55,146,146.55,41
20101101|2010-05-24 08:00,24,142,142,142,142,3
20101101|2010-05-24 08:30,24,142.6,142.6,142.6,142.6,2
20101101|2010-05-24 09:00,24,145.35,145.35,145.15,145.15,19
20101101|2010-05-24 09:30,24,145.25,145.25,144.65,145,17
20101101|2010-05-24 10:00,24,145.15,145.3,145.15,145.3,6
20101101|2010-05-25 07:00,25,143.2,143.2,140.9,140.9,18
20101101|2010-05-25 07:30,25,139,139,139,139,1
20101101|2010-05-25 08:30,25,141.3,141.3,141.3,141.3,2
20101101|2010-05-25 10:00,25,139,139,139,139,5
20101101|2010-05-25 11:30,25,139.25,139.25,139.25,139.25,1
20101101|2010-05-25 12:30,25,138,138,138,138,1
20101101|2010-05-26 07:00,26,139.25,139.75,139.25,139.75,4
20101101|2010-05-26 08:00,26,140.3,140.3,140.3,140.3,3
20101101|2010-05-26 09:00,26,139,139,139,139,3
20101101|2010-05-26 09:30,26,139.35,139.35,139.35,139.35,1
20101101|2010-05-26 10:00,26,139.5,140.1,139.5,139.75,18
20101101|2010-05-26 11:30,26,140,140,139.9,139.9,3
20101101|2010-05-26 12:00,26,140,140.3,140,140.1,10
20101101|2010-05-26 12:30,26,140.2,140.6,140.2,140.6,6
20101101|2010-05-27 08:30,27,141.2,141.5,141.2,141.35,4
20101101|2010-05-27 10:30,27,141.5,142,141.5,142,3
20101101|2010-05-27 11:00,27,142.3,142.75,142.3,142.75,8
20101101|2010-05-27 11:30,27,142.75,142.75,142.75,142.75,1
20101101|2010-05-27 12:00,27,142.1,142.1,142.1,142.1,4
20101101|2010-05-27 12:30,27,142.9,142.9,142.9,142.9,2
20101101|2010-05-28 09:00,28,144.6,144.6,144.55,144.55,4
20101101|2010-05-28 09:30,28,144.85,145,144.85,145,24
20101101|2010-05-28 11:30,28,144.25,144.55,144.25,144.55,2
20101101|2010-05-28 12:00,28,144.4,145,144.4,145,7
20101101|2010-05-28 12:30,28,144.2,144.2,144.2,144.2,1
20101101|2010-06-01 08:30,1,141.15,141.25,141.15,141.25,6
20101101|2010-06-01 09:00,1,141.15,141.15,140.2,140.4,9
20101101|2010-06-01 09:30,1,140.2,140.2,139,139,27
20101101|2010-06-01 10:00,1,138.65,138.65,138.6,138.65,8
20101101|2010-06-01 10:30,1,141,141,141,141,6
20101101|2010-06-01 11:30,1,139.95,140.25,139.75,139.75,8
20101101|2010-06-01 12:00,1,140.75,140.75,140.65,140.65,2
20101101|2010-06-02 07:30,2,141.1,141.1,141.1,141.1,10
20101101|2010-06-02 08:30,2,141.2,141.4,141.2,141.4,6
20101101|2010-06-02 09:00,2,141.2,141.5,141.2,141.5,5
20101101|2010-06-02 09:30,2,141.6,141.6,141.25,141.25,3
20101101|2010-06-02 10:00,2,141.7,141.9,141.7,141.9,5
20101101|2010-06-02 10:30,2,142,143,141.95,143,11
20101101|2010-06-02 11:30,2,142.5,142.5,142.5,142.5,2
20101101|2010-06-02 12:00,2,142.1,142.1,142.1,142.1,2
20101101|2010-06-02 12:30,2,142.1,142.1,142.1,142.1,1
20101101|2010-06-03 07:00,3,142,142,142,142,1
20101101|2010-06-03 07:30,3,142,142,141.8,141.8,5
20101101|2010-06-03 09:00,3,142,142,142,142,1
20101101|2010-06-03 11:00,3,142.3,142.3,142,142,7
20101101|2010-06-03 12:00,3,141.9,142.05,141.75,142.05,6
20101101|2010-06-03 12:30,3,142.4,142.45,141.65,141.65,8
20101101|2010-06-04 07:00,4,142,142,140,140,104
20101101|2010-06-04 10:30,4,140.1,140.1,140.1,140.1,4
20101101|2010-06-04 11:00,4,140,140,140,140,18
20101101|2010-06-04 12:00,4,139.5,139.5,139.25,139.25,5
20101101|2010-06-04 12:30,4,139,139,139,139,18
20101101|2010-06-07 07:00,7,139.4,139.4,139.4,139.4,1
20101101|2010-06-07 08:30,7,140,140,140,140,3
20101101|2010-06-07 09:00,7,140,140,139.6,139.6,8
20101101|2010-06-07 09:30,7,139.6,140,137,140,82
20101101|2010-06-07 10:00,7,137.3,137.3,137.25,137.25,4
20101101|2010-06-07 11:00,7,138.9,138.9,138.9,138.9,1
20101101|2010-06-07 12:00,7,139.65,139.65,139,139.65,35
20101101|2010-06-07 12:30,7,139.7,139.7,139.7,139.7,1
20101101|2010-06-08 08:00,8,139.5,142,139.5,142,2
20101101|2010-06-08 09:00,8,140.4,141.85,140.25,141.85,3
20101101|2010-06-08 09:30,8,140.2,140.2,140.2,140.2,2
20101101|2010-06-08 10:00,8,141.6,141.6,141.6,141.6,1
20101101|2010-06-08 10:30,8,141.15,141.35,141.15,141.35,2
20101101|2010-06-08 12:00,8,141.3,141.3,141.3,141.3,1
20101101|2010-06-09 07:00,9,141.3,141.3,141.3,141.3,2
20101101|2010-06-09 09:30,9,140.6,140.6,140.6,140.6,2
20101101|2010-06-09 10:00,9,140.65,140.65,140.65,140.65,1
20101101|2010-06-09 12:00,9,140.85,140.85,140.85,140.85,1
20101101|2010-06-10 07:00,10,140.15,140.15,140.1,140.1,2
20101101|2010-06-10 07:30,10,140.1,140.1,140.1,140.1,5
20101101|2010-06-10 08:00,10,140,140.4,140,140.4,30
20101101|2010-06-10 08:30,10,140,140,140,140,13
20101101|2010-06-10 09:00,10,143.05,143.05,140,140,4
20101101|2010-06-10 09:30,10,141.55,141.55,141.1,141.1,7
20101101|2010-06-10 10:30,10,142.45,142.45,142.45,142.45,2
20101101|2010-06-10 11:00,10,142.6,142.6,142.6,142.6,15
20101101|2010-06-10 12:00,10,142.75,142.75,142.5,142.7,11
20101101|2010-06-11 07:00,11,144,144,144,144,3
20101101|2010-06-11 08:00,11,143.8,144.4,143.8,144.4,4
20101101|2010-06-11 08:30,11,144.15,144.15,144.15,144.15,2
20101101|2010-06-11 09:00,11,143.35,144.5,143.35,144.25,14
20101101|2010-06-11 09:30,11,144.35,145.75,144.35,145.75,34
20101101|2010-06-11 10:00,11,145.15,145.55,145.1,145.1,11
20101101|2010-06-11 10:30,11,145.15,145.15,144.1,144.1,4
20101101|2010-06-11 11:00,11,144.25,144.25,144.25,144.25,1
20101101|2010-06-11 12:00,11,144.3,144.3,144.3,144.3,5
20101101|2010-06-11 12:30,11,144.25,144.25,144.05,144.05,2
20101101|2010-06-14 07:30,14,145.8,145.8,145.8,145.8,1
20101101|2010-06-14 08:00,14,146.6,146.6,146.6,146.6,2
20101101|2010-06-14 08:30,14,145.95,145.95,145.6,145.6,3
20101101|2010-06-14 09:00,14,147.3,147.3,146.85,147,8
20101101|2010-06-14 09:30,14,147,147.2,146.45,146.45,20
20101101|2010-06-14 10:00,14,145.7,145.7,145.7,145.7,1
20101101|2010-06-14 11:00,14,145.3,145.3,145.3,145.3,2
20101101|2010-06-14 11:30,14,145.1,145.55,145.1,145.55,7
20101101|2010-06-14 12:00,14,145.55,145.9,145.55,145.8,8
20101101|2010-06-14 12:30,14,145.7,145.75,145.6,145.75,5
20101101|2010-06-15 07:30,15,144.7,144.7,144.7,144.7,1
20101101|2010-06-15 08:00,15,145.2,145.45,145.2,145.4,8
20101101|2010-06-15 09:00,15,145.55,145.6,145.3,145.3,17
20101101|2010-06-15 09:30,15,145.2,145.2,145.2,145.2,5
20101101|2010-06-15 10:00,15,145.3,145.3,145.3,145.3,29
20101101|2010-06-15 10:30,15,145.1,145.2,145.1,145.2,20
20101101|2010-06-15 11:30,15,145.5,145.5,145.5,145.5,1
20101101|2010-06-15 12:00,15,144.95,144.95,144.95,144.95,5
20101101|2010-06-15 12:30,15,144.9,145.1,144.9,145.1,2
20101101|2010-06-16 07:00,16,144.8,144.8,144.8,144.8,46
20101101|2010-06-16 08:00,16,144.25,144.25,144.25,144.25,2
20101101|2010-06-16 09:00,16,144.6,144.6,144.6,144.6,1
20101101|2010-06-16 09:30,16,145.3,145.3,145.3,145.3,2
20101101|2010-06-16 12:30,16,144.7,144.7,144.7,144.7,1
20101101|2010-06-17 07:00,17,145.1,145.5,145.1,145.5,7
20101101|2010-06-17 08:30,17,145.2,145.25,144.9,144.9,25
20101101|2010-06-17 09:00,17,145.4,145.5,145.4,145.5,6
20101101|2010-06-17 09:30,17,145.5,145.75,145,145,13
20101101|2010-06-17 10:00,17,145.1,145.1,145.05,145.05,2
20101101|2010-06-17 11:00,17,144.9,144.9,144.9,144.9,1
20101101|2010-06-17 11:30,17,144.8,144.8,144.4,144.4,13
20101101|2010-06-17 12:00,17,144.5,145,144.4,145,59
20101101|2010-06-18 09:00,18,144.4,144.4,144.4,144.4,8
20101101|2010-06-18 09:30,18,145.2,145.25,144.85,144.85,11
20101101|2010-06-18 10:00,18,145.35,145.35,145.35,145.35,1
20101101|2010-06-18 10:30,18,146.5,146.5,146.5,146.5,1
20101101|2010-06-18 11:00,18,146.5,146.5,146.5,146.5,4
20101101|2010-06-18 12:00,18,144.7,145,144.7,145,2
20101101|2010-06-18 12:30,18,144.7,144.7,144.7,144.7,1
20101101|2010-06-21 07:30,21,144.35,144.35,144.35,144.35,1
20101101|2010-06-21 08:00,21,143.75,143.75,143.1,143.1,8
20101101|2010-06-21 09:30,21,144,144,142.75,142.75,16
20101101|2010-06-21 10:00,21,143,143,142.15,142.25,42
20101101|2010-06-21 10:30,21,142.35,142.35,142.15,142.15,5
20101101|2010-06-21 11:00,21,142.2,142.2,142.1,142.1,10
20101101|2010-06-21 11:30,21,142.15,142.35,142.1,142.1,21
20101101|2010-06-21 12:00,21,142.4,142.4,142.4,142.4,1
20101101|2010-06-22 07:00,22,142.1,142.1,142.1,142.1,2
20101101|2010-06-22 09:00,22,144.75,144.75,144.2,144.25,3
20101101|2010-06-22 09:30,22,142.8,142.8,142.5,142.75,21
20101101|2010-06-22 10:00,22,142.6,142.6,142.6,142.6,5
20101101|2010-06-23 07:00,23,142.45,142.45,142.1,142.15,100
20101101|2010-06-23 08:00,23,143.05,143.05,143.05,143.05,2
20101101|2010-06-23 09:00,23,143.75,143.75,143.6,143.6,3
20101101|2010-06-23 09:30,23,142.55,142.55,142.35,142.35,55
20101101|2010-06-23 10:00,23,142.45,142.45,142.45,142.45,1
20101101|2010-06-23 10:30,23,142.25,142.25,142.2,142.2,13
20101101|2010-06-23 11:00,23,142.5,142.5,141.95,142.2,31
20101101|2010-06-23 11:30,23,142.5,142.5,142.45,142.45,6
20101101|2010-06-23 12:00,23,142.8,142.8,142.8,142.8,1
20101101|2010-06-24 07:00,24,141.05,141.4,141.05,141.4,18
20101101|2010-06-24 07:30,24,141,141.7,141,141.7,21
20101101|2010-06-24 08:00,24,141.8,141.8,141.8,141.8,1
20101101|2010-06-24 10:00,24,142.15,142.15,142.15,142.15,12
20101101|2010-06-24 12:00,24,142.5,142.55,142.5,142.55,22
20101101|2010-06-24 12:30,24,142.95,142.95,142.95,142.95,1
20101101|2010-06-25 07:00,25,142.4,142.5,142.4,142.5,51
20101101|2010-06-25 08:00,25,142,142,142,142,1
20101101|2010-06-25 09:30,25,141.95,141.95,141.95,141.95,1
20101101|2010-06-25 10:00,25,142,142,142,142,1
20101101|2010-06-25 11:30,25,142.1,143,141.3,141.3,17
20101101|2010-06-25 12:00,25,141.5,143.2,141.5,143,33
20101101|2010-06-25 12:30,25,143,143.95,143,143.95,8
20101101|2010-06-28 07:30,28,143.35,143.5,143.35,143.5,2
20101101|2010-06-28 10:00,28,142,142.2,142,142.2,2
20101101|2010-06-28 10:30,28,142.3,142.3,142.3,142.3,2
20101101|2010-06-28 12:00,28,143.65,143.65,143.65,143.65,1
20101101|2010-06-29 07:00,29,143.65,143.65,142.7,142.7,2
20101101|2010-06-29 07:30,29,143.6,143.6,143.6,143.6,1
20101101|2010-06-29 08:00,29,143.75,143.75,143.75,143.75,2
20101101|2010-06-29 09:00,29,144.5,144.5,142.9,142.9,4
20101101|2010-06-29 10:00,29,142.25,142.25,142.25,142.25,2
20101101|2010-06-29 10:30,29,142.9,142.9,142.9,142.9,20
20101101|2010-06-29 11:00,29,142.2,142.2,142.15,142.15,7
20101101|2010-06-29 12:00,29,143.1,143.5,143.1,143.5,12
20101101|2010-06-30 07:00,30,144,144,144,144,3
20101101|2010-06-30 07:30,30,144,144,144,144,3
20101101|2010-06-30 08:00,30,144.3,144.3,144.3,144.3,1
20101101|2010-06-30 09:00,30,143.5,144.2,143.5,144.2,8
20101101|2010-06-30 09:30,30,144.75,149.5,144.75,148,32
20101101|2010-06-30 10:00,30,148,148,147.45,147.45,9
20101101|2010-06-30 10:30,30,149,149.05,149,149.05,2
20101101|2010-06-30 11:30,30,149,149,149,149,2
20101101|2010-06-30 12:00,30,149,149.1,148.9,149,20
20101101|2010-06-30 12:30,30,148.8,149.25,148.8,149.25,2
20101101|2010-07-01 07:00,1,149.5,152,149.5,149.5,25
20101101|2010-07-01 07:30,1,149.65,149.65,149.5,149.5,3
20101101|2010-07-01 08:00,1,149.65,149.65,149.65,149.65,1
20101101|2010-07-01 08:30,1,149.55,150.15,149.55,150.15,103
20101101|2010-07-01 09:00,1,150.45,151.2,149.85,149.85,81
20101101|2010-07-01 09:30,1,149,149,149,149,4
20101101|2010-07-01 10:00,1,149.4,150,149.4,150,21
20101101|2010-07-01 10:30,1,149.7,150,149.7,149.75,12
20101101|2010-07-01 11:00,1,148.6,148.6,148.25,148.25,7
20101101|2010-07-01 11:30,1,148.25,148.9,148.25,148.9,12
20101101|2010-07-01 12:00,1,148.9,149.1,148.9,149.1,16
20101101|2010-07-01 12:30,1,149,149,149,149,6
20101101|2010-07-02 07:00,2,149,150,149,150,2
20101101|2010-07-02 07:30,2,149.75,150,149.7,149.95,26
20101101|2010-07-02 08:00,2,150,150,149.2,149.2,6
20101101|2010-07-02 08:30,2,150,150,150,150,7
20101101|2010-07-02 09:00,2,150,150,150,150,13
20101101|2010-07-02 09:30,2,150,150.85,150,150.85,36
20101101|2010-07-02 10:00,2,150.9,151.1,150.9,151.1,17
20101101|2010-07-02 10:30,2,151.1,151.1,151.1,151.1,3
20101101|2010-07-02 11:00,2,151.15,152.1,151.15,152.1,46
20101101|2010-07-02 11:30,2,152,152.2,152,152.2,30
20101101|2010-07-02 12:00,2,152.2,152.45,151.55,151.8,32
20101101|2010-07-02 12:30,2,151.7,151.7,151.6,151.6,5
20101101|2010-07-06 07:30,6,150.7,150.7,150.15,150.15,16
20101101|2010-07-06 08:00,6,150.55,150.65,150.55,150.65,14
20101101|2010-07-06 08:30,6,151.1,151.1,151,151.1,4
20101101|2010-07-06 09:00,6,151.3,151.65,150.65,151.65,28
20101101|2010-07-06 11:30,6,150.5,150.5,150.5,150.5,1
20101101|2010-07-06 12:00,6,146,148.2,146,148.2,2
20101101|2010-07-07 07:00,7,147.3,147.3,146.25,146.25,28
20101101|2010-07-07 07:30,7,146.6,146.6,146.6,146.6,2
20101101|2010-07-07 08:00,7,146.6,146.7,146.6,146.7,14
20101101|2010-07-07 08:30,7,146.5,146.5,146.5,146.5,6
20101101|2010-07-07 09:00,7,146.5,146.5,145.75,145.75,8
20101101|2010-07-07 09:30,7,145.5,145.5,145.5,145.5,3
20101101|2010-07-07 10:00,7,147.65,147.65,147.6,147.6,57
20101101|2010-07-07 11:30,7,147.75,147.75,147.75,147.75,1
20101101|2010-07-07 12:00,7,146.95,146.95,146.4,146.7,17
20101101|2010-07-08 07:00,8,146.25,146.25,146.25,146.25,1
20101101|2010-07-08 07:30,8,145.35,145.35,145.35,145.35,1
20101101|2010-07-08 08:00,8,145.15,145.15,145,145,11
20101101|2010-07-08 08:30,8,145.2,145.2,145.15,145.15,7
20101101|2010-07-08 09:00,8,145.2,145.2,138.2,140.45,74
20101101|2010-07-08 09:30,8,141.95,142,141.95,142,2
20101101|2010-07-08 10:00,8,141.5,141.5,141,141,9
20101101|2010-07-08 11:30,8,140,140,139.5,139.5,67
20101101|2010-07-08 12:00,8,139.4,140,139.2,139.2,18
20101101|2010-07-08 12:30,8,139.2,139.2,139.2,139.2,2
20101101|2010-07-09 07:00,9,139,139,138.3,138.3,29
20101101|2010-07-09 07:30,9,140.15,140.15,140.15,140.15,1
20101101|2010-07-09 08:30,9,141.45,141.45,139.5,139.5,15
20101101|2010-07-09 09:00,9,139.25,139.25,139,139,25
20101101|2010-07-09 09:30,9,138.85,138.85,138.85,138.85,2
20101101|2010-07-09 10:00,9,139.1,140.55,139.1,140.55,2
20101101|2010-07-09 12:30,9,139.15,139.4,139.15,139.4,5
20101101|2010-07-12 07:00,12,138,138,137.5,137.5,17
20101101|2010-07-12 08:30,12,140,140.75,140,140.75,3
20101101|2010-07-12 09:00,12,140.45,140.55,140.45,140.55,5
20101101|2010-07-12 09:30,12,140.65,140.65,140.65,140.65,1
20101101|2010-07-12 10:00,12,140.35,140.35,140.35,140.35,1
20101101|2010-07-12 11:00,12,140.1,140.25,140.1,140.1,7
20101101|2010-07-12 11:30,12,140.5,140.55,140.5,140.55,4
20101101|2010-07-12 12:00,12,140.15,140.5,140.15,140.5,7
20101101|2010-07-12 12:30,12,139.95,139.95,139.95,139.95,1
20101101|2010-07-13 07:00,13,139.95,139.95,139.95,139.95,6
20101101|2010-07-13 07:30,13,140.5,141.1,140.5,141,5
20101101|2010-07-13 08:00,13,141,141,141,141,4
20101101|2010-07-13 09:00,13,140.75,142,140.75,142,132
20101101|2010-07-13 09:30,13,142,142,141.5,141.5,13
20101101|2010-07-13 10:00,13,142,142.45,141.85,142.45,68
20101101|2010-07-13 10:30,13,142.75,143,142.75,143,51
20101101|2010-07-13 11:00,13,143,143.1,143,143.1,23
20101101|2010-07-13 11:30,13,143.15,143.25,143.05,143.05,14
20101101|2010-07-13 12:00,13,143.45,143.75,143.25,143.25,37
20101101|2010-07-13 12:30,13,143,143.65,143,143.65,8
20101101|2010-07-14 07:00,14,143.95,144.1,143.95,144.1,31
20101101|2010-07-14 07:30,14,144,144.1,143.4,144.1,15
20101101|2010-07-14 08:00,14,144.05,144.15,144.05,144.15,15
20101101|2010-07-14 08:30,14,144,144.6,144,144.6,59
20101101|2010-07-14 09:00,14,142,142,139.6,140.4,26
20101101|2010-07-14 09:30,14,140.5,140.5,140.5,140.5,4
20101101|2010-07-14 10:00,14,140.55,140.85,140.55,140.85,27
20101101|2010-07-14 10:30,14,140.4,142.15,140.4,141.95,95
20101101|2010-07-14 11:00,14,142.05,142.05,142.05,142.05,1
20101101|2010-07-14 11:30,14,141.75,141.75,141.75,141.75,9
20101101|2010-07-14 12:00,14,140.2,140.25,140.2,140.25,8
20101101|2010-07-14 12:30,14,140.5,140.5,139.75,139.75,10
20101101|2010-07-15 08:00,15,141,141,141,141,1
20101101|2010-07-15 08:30,15,140.9,140.9,140.9,140.9,1
20101101|2010-07-15 09:00,15,140.85,140.85,140.85,140.85,1
20101101|2010-07-15 09:30,15,140.85,140.85,138.9,140.1,15
20101101|2010-07-15 10:00,15,138.55,138.7,138.5,138.7,11
20101101|2010-07-15 10:30,15,140,140.25,140,140.25,4
20101101|2010-07-15 11:30,15,140.3,140.35,140.25,140.25,20
20101101|2010-07-15 12:00,15,140.25,140.35,140,140,14
20101101|2010-07-16 07:00,16,139,139,139,139,2
20101101|2010-07-16 07:30,16,138,138,138,138,10
20101101|2010-07-16 08:30,16,138,138,137.45,137.45,36
20101101|2010-07-16 09:00,16,138.4,140.3,138.4,140,11
20101101|2010-07-16 09:30,16,140,140,140,140,1
20101101|2010-07-16 10:30,16,142.5,142.5,142.5,142.5,1
20101101|2010-07-16 12:00,16,141.85,142,141.5,142,10
20101101|2010-07-16 12:30,16,141.9,141.9,141.9,141.9,3
20101101|2010-07-19 07:00,19,141.9,141.9,141.9,141.9,1
20101101|2010-07-19 08:00,19,142,142,142,142,1
20101101|2010-07-19 10:00,19,142,145,141.9,143.9,113
20101101|2010-07-19 10:30,19,143.9,144.2,143.6,143.6,15
20101101|2010-07-19 11:30,19,143.1,143.1,143.1,143.1,1
20101101|2010-07-19 12:00,19,142.65,142.95,142.65,142.95,4
20101101|2010-07-20 07:00,20,143.9,144.15,143.85,144.1,10
20101101|2010-07-20 07:30,20,144.1,144.3,144.1,144.3,3
20101101|2010-07-20 08:00,20,142.85,142.85,142.85,142.85,20
20101101|2010-07-20 09:30,20,143.5,143.75,143.5,143.75,5
20101101|2010-07-20 10:00,20,143.8,143.95,143.8,143.95,2
20101101|2010-07-20 10:30,20,143.95,143.95,143.85,143.95,8
20101101|2010-07-20 11:30,20,143.2,143.2,143.2,143.2,1
20101101|2010-07-20 12:00,20,143.9,143.9,143.65,143.65,2
20101101|2010-07-20 12:30,20,143.45,143.75,143.45,143.75,2
20101101|2010-07-21 07:00,21,143.8,144.35,143.8,144.35,12
20101101|2010-07-21 07:30,21,144.35,144.35,144.35,144.35,2
20101101|2010-07-21 08:30,21,143.9,143.9,143.9,143.9,5
20101101|2010-07-21 09:00,21,144.7,144.7,144.5,144.7,28
20101101|2010-07-21 10:00,21,144.7,144.7,144.7,144.7,5
20101101|2010-07-21 12:00,21,144.9,144.9,144.9,144.9,5
20101101|2010-07-22 07:00,22,144,144,143.7,143.7,37
20101101|2010-07-22 08:30,22,144.4,144.4,144.4,144.4,1
20101101|2010-07-22 09:00,22,144.85,145.75,144.85,145,19
20101101|2010-07-22 10:00,22,145.05,145.2,144.5,144.5,27
20101101|2010-07-22 11:00,22,144.7,145.15,144.7,145.1,11
20101101|2010-07-22 11:30,22,144.7,144.7,144.7,144.7,1
20101101|2010-07-22 12:00,22,145.4,145.7,145.4,145.7,8
20101101|2010-07-22 12:30,22,144.95,144.95,144.95,144.95,3
20101101|2010-07-23 07:00,23,145.5,146.8,145.5,146.8,26
20101101|2010-07-23 07:30,23,146.4,146.4,146.4,146.4,1
20101101|2010-07-23 08:00,23,146,146,146,146,5
20101101|2010-07-23 08:30,23,146.45,146.45,146.45,146.45,1
20101101|2010-07-23 09:30,23,146.3,146.3,146.3,146.3,1
20101101|2010-07-23 10:30,23,146.1,146.1,146.1,146.1,2
20101101|2010-07-23 11:30,23,146.1,146.1,146.1,146.1,1
20101101|2010-07-23 12:00,23,146.75,146.8,146.6,146.8,3
20101101|2010-07-23 12:30,23,145.95,146.6,145.95,146.6,4
20101101|2010-07-26 07:00,26,146.9,146.9,146.9,146.9,1
20101101|2010-07-26 08:30,26,146.05,146.05,146,146,3
20101101|2010-07-26 09:00,26,145.9,145.9,145.9,145.9,5
20101101|2010-07-26 10:30,26,145.25,145.25,145.25,145.25,1
20101101|2010-07-26 11:00,26,145.75,146.65,145.75,146.65,61
20101101|2010-07-26 12:00,26,146.4,147,146.4,146.95,50
20101101|2010-07-26 12:30,26,146.85,147.5,146.85,147.5,4
20101101|2010-07-27 07:00,27,147.65,147.65,146.95,146.95,17
20101101|2010-07-27 08:30,27,147.1,147.15,147.1,147.15,10
20101101|2010-07-27 09:00,27,147,148.5,147,148.5,40
20101101|2010-07-27 09:30,27,148.5,148.5,147.75,148.5,30
20101101|2010-07-27 10:30,27,148,148,148,148,2
20101101|2010-07-27 11:00,27,147.45,147.45,147.2,147.2,3
20101101|2010-07-27 11:30,27,147.1,147.5,147,147,130
20101101|2010-07-27 12:00,27,147.75,147.8,147.5,147.5,12
20101101|2010-07-27 12:30,27,148,148,148,148,1
20101101|2010-07-28 07:00,28,147.7,147.7,147.35,147.35,18
20101101|2010-07-28 08:30,28,146.5,146.5,146.5,146.5,1
20101101|2010-07-28 09:30,28,147,147,147,147,2
20101101|2010-07-28 10:30,28,146.9,146.9,146.9,146.9,2
20101101|2010-07-28 11:30,28,146.95,146.95,146.95,146.95,1
20101101|2010-07-28 12:00,28,147,147,147,147,4
20101101|2010-07-29 07:00,29,146.4,146.4,146.25,146.25,19
20101101|2010-07-29 08:00,29,146.3,146.3,146.3,146.3,2
20101101|2010-07-29 08:30,29,146.25,146.55,146.25,146.55,3
20101101|2010-07-29 09:00,29,146.45,146.6,146.45,146.6,2
20101101|2010-07-29 09:30,29,146.5,146.95,146.45,146.45,10
20101101|2010-07-29 10:00,29,148,148,148,148,1
20101101|2010-07-29 10:30,29,148.6,148.7,148.55,148.7,19
20101101|2010-07-29 11:00,29,147.45,147.45,147.4,147.4,6
20101101|2010-07-29 11:30,29,147.95,147.95,147.95,147.95,1
20101101|2010-07-29 12:00,29,147.7,147.7,147.7,147.7,2
20101101|2010-07-29 12:30,29,147.6,147.7,147.6,147.7,2
20101101|2010-07-30 07:00,30,147.7,147.7,145.6,145.65,27
20101101|2010-07-30 07:30,30,145.65,145.65,145.65,145.65,1
20101101|2010-07-30 08:00,30,145.8,146,145.75,146,6
20101101|2010-07-30 09:00,30,146.75,147.05,146.75,147.05,2
20101101|2010-07-30 09:30,30,147.15,147.5,147.15,147.5,4
20101101|2010-07-30 10:00,30,147.55,147.55,146.9,146.9,7
20101101|2010-07-30 10:30,30,147.4,147.4,146.85,146.85,8
20101101|2010-07-30 12:00,30,147.6,148.6,147.45,148.6,56
20101101|2010-07-30 12:30,30,148.5,148.5,148.5,148.5,1
20101101|2010-08-02 07:00,2,148,148.75,147.5,148.5,97
20101101|2010-08-02 07:30,2,148.5,148.75,148.05,148.05,106
20101101|2010-08-02 08:30,2,148.7,148.7,148.7,148.7,5
20101101|2010-08-02 09:00,2,148.8,149,148.8,149,10
20101101|2010-08-02 09:30,2,149,150,148.35,148.35,189
20101101|2010-08-02 10:00,2,148,148.75,148,148.75,27
20101101|2010-08-02 10:30,2,149,149.85,149,149.85,11
20101101|2010-08-02 11:00,2,149.85,150,149,149.55,40
20101101|2010-08-02 11:30,2,149.5,149.65,149.5,149.6,6
20101101|2010-08-02 12:00,2,149.85,150,149.85,149.9,26
20101101|2010-08-02 12:30,2,149.9,149.9,149.75,149.75,5
20101101|2010-08-03 07:00,3,150.5,150.5,150.5,150.5,1
20101101|2010-08-03 07:30,3,150.4,150.4,150.4,150.4,4
20101101|2010-08-03 08:00,3,150.5,150.5,150.35,150.5,68
20101101|2010-08-03 08:30,3,150.35,150.9,150.3,150.9,181
20101101|2010-08-03 09:00,3,150.75,150.75,150.1,150.1,7
20101101|2010-08-03 10:00,3,149.8,149.8,149.3,149.3,5
20101101|2010-08-03 10:30,3,149.9,149.9,149.9,149.9,6
20101101|2010-08-03 11:00,3,149.25,149.25,149,149,2
20101101|2010-08-03 12:00,3,149.65,150,149.05,150,8
20101101|2010-08-03 12:30,3,150,150,150,150,2
20101101|2010-08-04 07:30,4,149,149,149,149,2
20101101|2010-08-04 10:00,4,149.55,149.55,149.35,149.35,3
20101101|2010-08-04 10:30,4,149.35,149.5,145.55,146.95,69
20101101|2010-08-04 11:00,4,147.15,147.2,146.7,146.7,41
20101101|2010-08-04 11:30,4,146.65,147.55,146.65,147.55,2
20101101|2010-08-04 12:00,4,146.4,146.4,146.3,146.3,7
20101101|2010-08-04 12:30,4,146.35,146.35,146.1,146.1,3
20101101|2010-08-05 07:00,5,146.05,146.05,146.05,146.05,1
20101101|2010-08-05 08:30,5,146.45,147.2,146.45,147.2,10
20101101|2010-08-05 09:00,5,147.5,147.75,147.5,147.5,24
20101101|2010-08-05 09:30,5,147.5,147.65,147.5,147.65,7
20101101|2010-08-05 10:30,5,147.6,147.85,147.6,147.85,13
20101101|2010-08-05 11:00,5,147.65,147.65,147.5,147.5,5
20101101|2010-08-05 11:30,5,147.35,147.35,147.3,147.3,2
20101101|2010-08-05 12:00,5,147.45,147.7,147.45,147.7,9
20101101|2010-08-05 12:30,5,147.7,147.75,147.55,147.55,13
20101101|2010-08-06 07:00,6,147.3,147.6,147.15,147.15,32
20101101|2010-08-06 07:30,6,147.15,147.15,146.65,146.65,10
20101101|2010-08-06 08:30,6,146.4,146.4,146.35,146.35,2
20101101|2010-08-06 09:00,6,146.25,146.25,145.75,145.75,7
20101101|2010-08-06 09:30,6,146.4,146.4,145.65,145.65,14
20101101|2010-08-06 10:00,6,146.15,146.15,146.05,146.05,2
20101101|2010-08-06 10:30,6,146.4,146.4,146.4,146.4,2
20101101|2010-08-06 11:00,6,146.5,147.3,146.45,146.45,62
20101101|2010-08-06 11:30,6,146.3,146.3,145.45,146.25,19
20101101|2010-08-06 12:00,6,145.75,145.8,145.75,145.8,6
20101101|2010-08-06 12:30,6,145.65,146.2,145.3,146.2,13
20101101|2010-08-09 07:00,9,145.15,145.75,144.75,145.75,11
20101101|2010-08-09 07:30,9,145.45,146.55,145.4,146.55,3
20101101|2010-08-09 08:00,9,146.55,146.55,146.55,146.55,4
20101101|2010-08-09 08:30,9,146.75,146.75,146.75,146.75,1
20101101|2010-08-09 09:00,9,146.85,146.85,146.35,146.35,3
20101101|2010-08-09 09:30,9,146.55,146.55,146.55,146.55,1
20101101|2010-08-09 10:00,9,146.35,146.35,146,146,5
20101101|2010-08-09 10:30,9,146.15,146.5,146.15,146.5,4
20101101|2010-08-09 11:00,9,146.15,146.35,146,146.35,5
20101101|2010-08-09 12:00,9,145.55,146,145.55,145.9,11
20101101|2010-08-09 12:30,9,145.9,145.9,145.85,145.85,2
20101101|2010-08-10 07:00,10,144.5,144.5,142.05,142.05,94
20101101|2010-08-10 07:30,10,142.2,142.7,142.1,142.35,15
20101101|2010-08-10 08:00,10,142.35,142.45,142.35,142.35,22
20101101|2010-08-10 08:30,10,142.25,142.25,141.5,141.5,63
20101101|2010-08-10 09:00,10,141.2,141.25,141,141.25,17
20101101|2010-08-10 09:30,10,141,141,140.65,140.65,21
20101101|2010-08-10 10:00,10,140.65,141.2,140.65,141,48
20101101|2010-08-10 10:30,10,140.85,140.85,140.85,140.85,5
20101101|2010-08-10 12:00,10,140.85,141.05,140.5,140.75,27
20101101|2010-08-10 12:30,10,140.8,140.95,140.5,140.5,10
20101101|2010-08-11 07:00,11,140.55,140.6,139.55,139.6,97
20101101|2010-08-11 07:30,11,139.7,139.7,139.15,139.15,9
20101101|2010-08-11 08:00,11,139.7,139.7,139.2,139.2,3
20101101|2010-08-11 08:30,11,139,139.7,137.9,139,131
20101101|2010-08-11 09:00,11,139.3,139.3,138.9,138.95,3
20101101|2010-08-11 09:30,11,139.5,139.75,139.1,139.5,28
20101101|2010-08-11 10:00,11,139.7,139.7,138.75,139.25,34
20101101|2010-08-11 10:30,11,139.15,139.35,139.15,139.35,10
20101101|2010-08-11 11:00,11,139.3,139.6,139.3,139.6,8
20101101|2010-08-11 11:30,11,139.3,141.95,139.3,140.3,9
20101101|2010-08-11 12:00,11,140.25,140.3,139.85,140.1,43
20101101|2010-08-11 12:30,11,140.25,140.25,139.95,139.95,3
20101101|2010-08-12 07:00,12,139.95,140.5,139.8,140.45,35
20101101|2010-08-12 07:30,12,139.75,139.75,139.75,139.75,1
20101101|2010-08-12 08:00,12,139,139,138.7,138.75,15
20101101|2010-08-12 08:30,12,138.45,138.45,138,138,9
20101101|2010-08-12 09:00,12,138,139.1,137.95,139.1,7
20101101|2010-08-12 09:30,12,138.3,139.2,138.3,139,15
20101101|2010-08-12 10:00,12,139.2,139.95,139.2,139.95,14
20101101|2010-08-12 10:30,12,140.5,140.5,140.4,140.4,2
20101101|2010-08-12 12:00,12,140.7,140.8,140.35,140.65,13
20101101|2010-08-12 12:30,12,140.2,140.2,140.05,140.05,4
20101101|2010-08-13 07:00,13,139.5,139.75,138.5,138.5,12
20101101|2010-08-13 07:30,13,138.55,138.55,138.55,138.55,1
20101101|2010-08-13 08:00,13,139.2,139.2,139.2,139.2,1
20101101|2010-08-13 08:30,13,138.8,139.5,138.75,139.45,45
20101101|2010-08-13 09:00,13,139.45,140,139.45,139.7,36
20101101|2010-08-13 09:30,13,139.4,139.5,139.15,139.5,46
20101101|2010-08-13 10:00,13,139.7,139.7,139.7,139.7,4
20101101|2010-08-13 10:30,13,140,140.25,140,140,3
20101101|2010-08-13 11:00,13,139.25,139.25,139.25,139.25,1
20101101|2010-08-13 12:00,13,140,140.3,140,140,14
20101101|2010-08-13 12:30,13,139.8,140.15,139.7,140,16
20101101|2010-08-16 07:00,16,139.2,139.3,139.1,139.1,5
20101101|2010-08-16 07:30,16,139.2,139.2,139.1,139.1,4
20101101|2010-08-16 08:00,16,139.2,139.2,139.1,139.2,10
20101101|2010-08-16 08:30,16,139.45,139.45,139.1,139.25,25
20101101|2010-08-16 09:00,16,139.05,139.15,137.95,138,123
20101101|2010-08-16 09:30,16,138,138,137.5,137.7,74
20101101|2010-08-16 10:00,16,137.85,138.2,137.5,137.5,53
20101101|2010-08-16 10:30,16,137.6,137.75,137.5,137.5,47
20101101|2010-08-16 11:00,16,137.5,137.85,137.5,137.85,2
20101101|2010-08-16 11:30,16,138.5,138.5,137.9,137.9,3
20101101|2010-08-16 12:00,16,137.9,137.9,135,136.1,246
20101101|2010-08-16 12:30,16,136.35,139.05,136.35,138.1,65
20101101|2010-08-17 07:00,17,136.5,137.85,136.3,136.5,220
20101101|2010-08-17 07:30,17,136.55,137,136.55,136.6,32
20101101|2010-08-17 08:00,17,136.6,136.6,136.35,136.4,119
20101101|2010-08-17 08:30,17,136.5,136.5,135.6,135.6,102
20101101|2010-08-17 09:00,17,135.55,135.9,135.55,135.55,116
20101101|2010-08-17 09:30,17,135.6,135.9,135.6,135.6,47
20101101|2010-08-17 10:00,17,135.5,138.75,135.5,138.3,52
20101101|2010-08-17 10:30,17,138.3,139.25,137.8,138.45,134
20101101|2010-08-17 11:00,17,138.45,139.3,138.45,139.15,50
20101101|2010-08-17 11:30,17,139.2,139.35,139.1,139.1,28
20101101|2010-08-17 12:00,17,138.9,139.2,138.2,138.35,69
20101101|2010-08-17 12:30,17,138.85,139.15,138.75,139.05,13
20101101|2010-08-18 07:00,18,139.1,139.65,138.45,139.65,71
20101101|2010-08-18 07:30,18,138.3,139.4,138.2,139.1,67
20101101|2010-08-18 08:00,18,139.1,139.1,139.1,139.1,50
20101101|2010-08-18 08:30,18,139,139,138.7,138.7,6
20101101|2010-08-18 09:00,18,138.5,139.5,137.75,138.4,25
20101101|2010-08-18 09:30,18,138.2,138.4,138.2,138.4,5
20101101|2010-08-18 10:00,18,138.35,138.4,138.35,138.35,9
20101101|2010-08-18 10:30,18,138.55,139.1,138.35,138.35,123
20101101|2010-08-18 11:00,18,138.2,138.2,137.95,137.95,10
20101101|2010-08-18 11:30,18,138.4,138.4,137.75,138.1,16
20101101|2010-08-18 12:00,18,137.85,137.85,137.05,137.5,65
20101101|2010-08-18 12:30,18,137.45,137.8,137.3,137.6,10
20101101|2010-08-19 07:00,19,137.9,138.35,137.15,137.4,52
20101101|2010-08-19 07:30,19,138.05,138.25,137.4,138.25,23
20101101|2010-08-19 08:00,19,137.75,138.5,137.75,138.5,7
20101101|2010-08-19 08:30,19,137.95,137.95,137.8,137.95,11
20101101|2010-08-19 09:00,19,138,138.05,137.95,137.95,10
20101101|2010-08-19 09:30,19,138.05,138.05,137.7,137.75,15
20101101|2010-08-19 10:00,19,137.7,137.7,137,137.25,127
20101101|2010-08-19 10:30,19,137,137.1,136.3,136.3,65
20101101|2010-08-19 11:00,19,136.6,136.6,136.15,136.25,43
20101101|2010-08-19 11:30,19,136.2,136.25,136.1,136.25,7
20101101|2010-08-19 12:00,19,136.35,136.6,136.15,136.15,51
20101101|2010-08-19 12:30,19,136.6,136.7,136.45,136.45,8
20101101|2010-08-20 07:00,20,136.2,136.75,136.1,136.45,56
20101101|2010-08-20 07:30,20,136.75,136.95,136.75,136.95,6
20101101|2010-08-20 08:00,20,136.5,136.5,136.5,136.5,8
20101101|2010-08-20 08:30,20,136.5,137.25,136.4,137.25,8
20101101|2010-08-20 09:00,20,137.5,137.5,136.3,137.25,67
20101101|2010-08-20 09:30,20,137.45,137.45,136.85,136.85,5
20101101|2010-08-20 10:00,20,136.65,136.95,136.5,136.5,35
20101101|2010-08-20 10:30,20,136.45,136.45,136.45,136.45,4
20101101|2010-08-20 11:00,20,136.7,136.7,136.5,136.7,9
20101101|2010-08-20 11:30,20,136.55,136.65,136.45,136.65,22
20101101|2010-08-20 12:00,20,136.5,137.25,136.35,136.8,39
20101101|2010-08-20 12:30,20,136.5,136.6,136.25,136.5,54
20101101|2010-08-23 07:00,23,136.5,137.4,136.5,137,31
20101101|2010-08-23 07:30,23,137,137,136.7,136.7,3
20101101|2010-08-23 08:00,23,136.5,136.7,136.5,136.7,2
20101101|2010-08-23 08:30,23,136.7,136.8,136.7,136.8,8
20101101|2010-08-23 09:00,23,136.55,136.55,135.5,136,126
20101101|2010-08-23 09:30,23,136.1,136.1,135.9,135.95,68
20101101|2010-08-23 10:00,23,136,136.15,136,136.05,29
20101101|2010-08-23 10:30,23,136.1,136.1,135.8,135.8,9
20101101|2010-08-23 11:00,23,135.65,136.1,135.55,136.1,15
20101101|2010-08-23 11:30,23,135.9,136.05,135.9,136,22
20101101|2010-08-23 12:00,23,136.15,136.25,135.8,136.1,44
20101101|2010-08-23 12:30,23,135.85,136.5,135.85,136.4,44
20101101|2010-08-24 07:00,24,136,136.85,135.9,136.85,50
20101101|2010-08-24 07:30,24,136.8,136.8,135.9,136.05,10
20101101|2010-08-24 08:00,24,135.9,135.9,135.5,135.5,92
20101101|2010-08-24 08:30,24,135.55,135.95,135.45,135.45,79
20101101|2010-08-24 09:00,24,135.9,136.1,135.3,135.85,118
20101101|2010-08-24 09:30,24,136.05,136.05,135.8,136.05,30
20101101|2010-08-24 10:00,24,136,138.7,135.85,138.6,139
20101101|2010-08-24 10:30,24,138.7,142,138.7,139.5,323
20101101|2010-08-24 11:00,24,139.6,139.6,138.45,138.85,23
20101101|2010-08-24 11:30,24,139,139,138.3,138.75,22
20101101|2010-08-24 12:00,24,138.5,139.45,138.3,139.1,114
20101101|2010-08-24 12:30,24,139.1,139.6,138.8,139.2,78
20101101|2010-08-25 07:00,25,139.2,140,138.9,139.35,156
20101101|2010-08-25 07:30,25,139.35,139.85,139,139.35,58
20101101|2010-08-25 08:00,25,139.15,139.15,138.5,138.7,83
20101101|2010-08-25 08:30,25,138.75,139.75,138.75,139.2,77
20101101|2010-08-25 09:00,25,139,139.05,138.8,138.8,48
20101101|2010-08-25 09:30,25,138.6,138.6,137.9,138.4,75
20101101|2010-08-25 10:00,25,138.4,138.9,138.2,138.9,106
20101101|2010-08-25 10:30,25,138.9,138.95,138.9,138.95,13
20101101|2010-08-25 11:00,25,138.4,138.95,138.4,138.95,43
20101101|2010-08-25 11:30,25,138.95,139,138.6,139,89
20101101|2010-08-25 12:00,25,139,139.05,138.25,139,89
20101101|2010-08-25 12:30,25,138.75,138.85,138.75,138.8,5
20101101|2010-08-26 07:00,26,139.65,139.8,138.05,139,64
20101101|2010-08-26 08:00,26,139.5,139.5,139.5,139.5,1
20101101|2010-08-26 08:30,26,139.1,139.5,139.1,139.3,12
20101101|2010-08-26 09:00,26,139.3,139.3,138.85,138.95,117
20101101|2010-08-26 09:30,26,138.85,139.1,138.15,138.15,72
20101101|2010-08-26 10:00,26,138.15,139,138.15,139,67
20101101|2010-08-26 10:30,26,139,139,138.4,139,7
20101101|2010-08-26 11:00,26,138.35,138.35,135.75,136.5,373
20101101|2010-08-26 11:30,26,136.5,136.9,136.4,136.9,27
20101101|2010-08-26 12:00,26,136.7,137.05,136.5,136.7,110
20101101|2010-08-26 12:30,26,136.65,137.4,136.65,137.1,21
20101101|2010-08-27 07:00,27,136.7,137.95,136.7,137.5,93
20101101|2010-08-27 08:00,27,137.75,137.75,137.5,137.5,2
20101101|2010-08-27 08:30,27,137.5,137.7,137.5,137.5,46
20101101|2010-08-27 09:00,27,137.5,138.8,137.5,138.2,75
20101101|2010-08-27 09:30,27,138.2,138.2,137.5,137.5,101
20101101|2010-08-27 10:00,27,137.6,137.6,136.9,137,109
20101101|2010-08-27 10:30,27,136.9,137,136.3,136.4,57
20101101|2010-08-27 11:00,27,136.85,136.85,136.35,136.4,66
20101101|2010-08-27 11:30,27,136.45,137,136.35,136.9,12
20101101|2010-08-27 12:00,27,136.6,137.05,136.4,137,24
20101101|2010-08-27 12:30,27,137.05,137.1,136.2,136.45,97
20101101|2010-08-30 07:00,30,136.5,137.95,136.1,137.95,30
20101101|2010-08-30 07:30,30,137.8,138.15,137.8,138.15,6
20101101|2010-08-30 08:30,30,137.5,137.7,137.2,137.7,12
20101101|2010-08-30 09:00,30,137.7,137.75,136.75,136.9,77
20101101|2010-08-30 09:30,30,137.05,137.05,136.5,136.5,130
20101101|2010-08-30 10:00,30,136.55,136.95,136.55,136.75,34
20101101|2010-08-30 10:30,30,136.8,137.25,136.75,137,86
20101101|2010-08-30 11:00,30,137,137.2,137,137,15
20101101|2010-08-30 11:30,30,137,137.1,136.8,137.05,18
20101101|2010-08-30 12:00,30,137,140.65,136.9,140.5,493
20101101|2010-08-30 12:30,30,140.5,140.5,139.05,139.95,53
20101101|2010-08-31 07:00,31,140,140.7,138.85,139,42
20101101|2010-08-31 07:30,31,138.85,139.45,138.65,139.45,11
20101101|2010-08-31 08:00,31,139.55,139.95,138.7,138.85,50
20101101|2010-08-31 08:30,31,139.2,139.25,139,139,5
20101101|2010-08-31 09:00,31,138.9,139.25,138.7,139.1,25
20101101|2010-08-31 09:30,31,138.9,138.9,138.7,138.9,18
20101101|2010-08-31 10:00,31,138.85,139.3,138.8,139,77
20101101|2010-08-31 10:30,31,139.05,139.1,138.75,138.75,54
20101101|2010-08-31 11:00,31,139,139,138.75,138.75,13
20101101|2010-08-31 11:30,31,138.7,139,138.7,139,67
20101101|2010-08-31 12:00,31,139.15,140.6,139.15,140.5,179
20101101|2010-08-31 12:30,31,140.45,140.45,138.65,138.7,35
20101101|2010-09-01 07:00,1,139.7,140.35,138.75,139.75,90
20101101|2010-09-01 07:30,1,139.75,139.75,139.65,139.75,10
20101101|2010-09-01 08:00,1,139.8,141.4,139.8,141.3,94
20101101|2010-09-01 08:30,1,141.25,141.55,141,141.5,89
20101101|2010-09-01 09:00,1,141.55,142,140.5,140.75,257
20101101|2010-09-01 09:30,1,140.75,141,140.4,141,60
20101101|2010-09-01 10:00,1,141,141.15,140.45,140.6,76
20101101|2010-09-01 10:30,1,140.6,140.75,140.55,140.6,72
20101101|2010-09-01 11:00,1,140.55,140.75,140.55,140.65,15
20101101|2010-09-01 11:30,1,140.65,141,140.65,140.65,11
20101101|2010-09-01 12:00,1,140.85,141.9,140.8,141.85,103
20101101|2010-09-01 12:30,1,141.55,141.85,140.95,141.05,84
20101101|2010-09-02 07:00,2,141,141,139.05,141,48
20101101|2010-09-02 07:30,2,140.7,140.75,140.45,140.75,17
20101101|2010-09-02 08:00,2,140.75,140.9,140.7,140.7,16
20101101|2010-09-02 08:30,2,140.95,140.95,140.65,140.95,7
20101101|2010-09-02 09:00,2,140.95,141,140.75,140.75,23
20101101|2010-09-02 09:30,2,141,141.45,141,141.3,66
20101101|2010-09-02 10:00,2,141.4,141.4,141.25,141.25,51
20101101|2010-09-02 10:30,2,141.25,141.3,140.85,141.15,194
20101101|2010-09-02 11:00,2,141,141.25,140.85,141.1,17
20101101|2010-09-02 11:30,2,141.15,141.3,140.9,141.3,58
20101101|2010-09-02 12:00,2,141.3,141.45,141,141.15,57
20101101|2010-09-02 12:30,2,140.8,140.8,140.3,140.3,45
20101101|2010-09-03 07:00,3,140.3,141.65,139.75,141,152
20101101|2010-09-03 07:30,3,141.5,141.5,141.35,141.4,50
20101101|2010-09-03 08:00,3,141.5,141.5,141.15,141.15,14
20101101|2010-09-03 08:30,3,141.1,141.1,141.1,141.1,4
20101101|2010-09-03 09:00,3,141.1,141.75,140.35,141.75,152
20101101|2010-09-03 09:30,3,141.75,141.8,141.05,141.45,39
20101101|2010-09-03 10:00,3,141.05,141.05,134,134,395
20101101|2010-09-03 10:30,3,134,138.3,133,136.85,429
20101101|2010-09-03 11:00,3,136.8,137.15,136.8,137.1,105
20101101|2010-09-03 11:30,3,137,137.1,136.5,137,109
20101101|2010-09-03 12:00,3,136.8,136.8,136.3,136.45,127
20101101|2010-09-03 12:30,3,136.75,136.9,135.5,136.75,173
20101101|2010-09-07 07:00,7,136,136.85,136,136.6,138
20101101|2010-09-07 07:30,7,137.1,137.15,136.7,137,42
20101101|2010-09-07 08:00,7,137.1,137.4,137.1,137.4,13
20101101|2010-09-07 08:30,7,137.25,137.8,137.05,137.4,145
20101101|2010-09-07 09:00,7,137.4,137.75,136.45,136.6,120
20101101|2010-09-07 09:30,7,136.6,137.3,136.5,137,83
20101101|2010-09-07 10:00,7,137.2,137.2,136.9,136.9,48
20101101|2010-09-07 10:30,7,136.9,137.35,136.9,137,19
20101101|2010-09-07 11:00,7,137.4,137.6,137,137.35,100
20101101|2010-09-07 11:30,7,137.4,138.3,137.4,138,40
20101101|2010-09-07 12:00,7,137.95,138.8,137.95,138.55,90
20101101|2010-09-07 12:30,7,138.45,138.45,137.6,138.05,27
20101101|2010-09-08 07:00,8,138,138.2,137.4,138,29
20101101|2010-09-08 07:30,8,138.05,138.05,137.65,138.05,15
20101101|2010-09-08 08:00,8,138,138.05,137.2,137.4,172
20101101|2010-09-08 08:30,8,137.3,138.05,137.3,137.6,12
20101101|2010-09-08 09:00,8,137.6,138.05,137.6,138.05,25
20101101|2010-09-08 09:30,8,138.05,138.05,137.75,137.75,14
20101101|2010-09-08 10:00,8,137.95,138.3,137.95,138,100
20101101|2010-09-08 10:30,8,138.1,138.2,137.8,137.8,47
20101101|2010-09-08 11:00,8,137.8,137.8,137.8,137.8,20
20101101|2010-09-08 11:30,8,138,138.2,137.9,137.9,52
20101101|2010-09-08 12:00,8,137.9,138.15,137.65,138.15,96
20101101|2010-09-08 12:30,8,137.9,138.15,137.5,138.15,28
20101101|2010-09-09 07:00,9,138.05,138.05,137.75,138,4
20101101|2010-09-09 07:30,9,138.25,138.25,137.75,137.75,35
20101101|2010-09-09 08:00,9,137.75,138,137.75,138,8
20101101|2010-09-09 08:30,9,138,139.05,137.9,137.95,256
20101101|2010-09-09 09:00,9,137.95,141.05,137.95,140,339
20101101|2010-09-09 09:30,9,139.65,141,138.65,140.2,122
20101101|2010-09-09 10:00,9,140.2,140.5,139.75,140.5,115
20101101|2010-09-09 10:30,9,140.45,140.65,140.35,140.65,57
20101101|2010-09-09 11:00,9,140.7,146,140.65,144.2,1040
20101101|2010-09-09 11:30,9,144.2,144.9,144.2,144.9,235
20101101|2010-09-09 12:00,9,144.95,145.7,144.85,145.5,470
20101101|2010-09-09 12:30,9,145.5,145.9,145.5,145.9,281
20101101|2010-09-10 07:00,10,145.95,145.95,144.55,144.55,277
20101101|2010-09-10 07:30,10,144.8,144.8,144.6,144.6,24
20101101|2010-09-10 08:00,10,144.9,145.1,144.6,144.65,229
20101101|2010-09-10 08:30,10,144.6,145.15,144.6,145,90
20101101|2010-09-10 09:00,10,144.85,145.4,144.5,144.9,544
20101101|2010-09-10 09:30,10,145,145.15,144.75,144.9,160
20101101|2010-09-10 10:00,10,144.9,145.25,144.55,145.25,80
20101101|2010-09-10 10:30,10,145.25,145.25,144.85,145.25,166
20101101|2010-09-10 11:00,10,145,145.3,144.6,144.6,130
20101101|2010-09-10 11:30,10,144.6,145,144.6,145,19
20101101|2010-09-10 12:00,10,145,145.4,144.5,144.95,240
20101101|2010-09-10 12:30,10,144.95,144.95,144.5,144.6,42
20101101|2010-09-13 07:00,13,145,145.65,144.35,145.15,195
20101101|2010-09-13 07:30,13,145.15,145.15,144.55,144.55,16
20101101|2010-09-13 08:00,13,144.55,145.45,144.5,145.15,41
20101101|2010-09-13 08:30,13,145.2,145.75,145,145.65,35
20101101|2010-09-13 09:00,13,145.8,145.95,145.4,145.85,86
20101101|2010-09-13 09:30,13,145.95,146.9,145.95,146.5,264
20101101|2010-09-13 10:00,13,146.35,146.8,146.15,146.55,48
20101101|2010-09-13 10:30,13,146.55,146.85,146.55,146.8,63
20101101|2010-09-13 11:00,13,146.65,146.85,145.9,145.9,62
20101101|2010-09-13 11:30,13,146.25,146.4,145.55,145.85,49
20101101|2010-09-13 12:00,13,145.85,146.25,145.75,145.85,113
20101101|2010-09-13 12:30,13,145.7,145.85,145.5,145.55,69
20101101|2010-09-14 07:00,14,146.3,147.25,146.3,146.7,76
20101101|2010-09-14 07:30,14,146.5,146.65,146.4,146.65,19
20101101|2010-09-14 08:00,14,146.75,146.9,146.4,146.7,27
20101101|2010-09-14 08:30,14,146.65,146.65,146.4,146.5,6
20101101|2010-09-14 09:00,14,146.6,146.8,144.35,144.8,254
20101101|2010-09-14 09:30,14,144.9,146.3,144.9,146.25,124
20101101|2010-09-14 10:00,14,146.2,146.2,145.5,145.8,74
20101101|2010-09-14 10:30,14,145.7,146.2,145.4,146.15,63
20101101|2010-09-14 11:00,14,146.3,146.5,146.05,146.5,17
20101101|2010-09-14 11:30,14,146.3,146.45,146,146.05,86
20101101|2010-09-14 12:00,14,146,146.6,145.9,146.5,64
20101101|2010-09-14 12:30,14,146.4,146.4,145.4,146.1,27
20101101|2010-09-15 07:00,15,146,147.8,146,147.75,365
20101101|2010-09-15 07:30,15,147.4,147.7,147.3,147.3,30
20101101|2010-09-15 08:00,15,147.2,147.6,147,147.45,91
20101101|2010-09-15 08:30,15,147.35,147.55,147.3,147.35,95
20101101|2010-09-15 09:00,15,147.35,148.15,146.9,147.75,736
20101101|2010-09-15 09:30,15,147.5,148,147.5,147.6,126
20101101|2010-09-15 10:00,15,147.55,148.15,147.45,148,146
20101101|2010-09-15 10:30,15,148,148,147.1,147.25,98
20101101|2010-09-15 11:00,15,147.5,147.9,147.4,147.55,42
20101101|2010-09-15 11:30,15,147.55,147.75,147.55,147.7,35
20101101|2010-09-15 12:00,15,147.55,148.15,146.4,148,215
20101101|2010-09-15 12:30,15,148.1,148.1,147.75,148.1,36
20101101|2010-09-16 07:00,16,148.5,148.65,147.5,148,174
20101101|2010-09-16 07:30,16,148,148.05,147.7,148,25
20101101|2010-09-16 08:00,16,147.95,147.95,147.5,147.5,62
20101101|2010-09-16 08:30,16,147.7,147.7,147.15,147.7,30
20101101|2010-09-16 09:00,16,147.85,148.15,147.3,147.3,112
20101101|2010-09-16 09:30,16,147.5,148.25,147.15,148.25,110
20101101|2010-09-16 10:00,16,148.25,148.65,148.15,148.6,125
20101101|2010-09-16 10:30,16,148.6,148.8,148.45,148.45,178
20101101|2010-09-16 11:00,16,148.4,148.4,148.2,148.25,34
20101101|2010-09-16 11:30,16,148.15,148.25,147.1,148.2,102
20101101|2010-09-16 12:00,16,148.15,148.55,148,148.4,162
20101101|2010-09-16 12:30,16,148,148.35,148,148.35,22
20101101|2010-09-17 07:00,17,148.5,149.05,145,147,256
20101101|2010-09-17 07:30,17,146.9,147.25,146.9,147.25,61
20101101|2010-09-17 08:00,17,147.25,147.8,146.95,147.5,39
20101101|2010-09-17 08:30,17,147.35,147.75,147.25,147.25,28
20101101|2010-09-17 09:00,17,147.75,148.95,147.65,148.95,132
20101101|2010-09-17 09:30,17,148.7,149.05,148.65,148.65,134
20101101|2010-09-17 10:00,17,148.7,149.35,148.65,149.2,182
20101101|2010-09-17 10:30,17,149.2,149.3,148.8,148.95,56
20101101|2010-09-17 11:00,17,148.95,149.4,148.9,149.35,44
20101101|2010-09-17 11:30,17,149.35,149.4,149.3,149.4,28
20101101|2010-09-17 12:00,17,149.4,149.95,149.4,149.95,187
20101101|2010-09-17 12:30,17,149.9,150.3,148.8,150.15,285
20101101|2010-09-20 07:00,20,149.6,149.9,149,149.75,192
20101101|2010-09-20 07:30,20,149.85,149.9,149.4,149.9,13
20101101|2010-09-20 08:00,20,149.5,149.8,149.4,149.8,91
20101101|2010-09-20 08:30,20,149.7,149.8,149.6,149.7,12
20101101|2010-09-20 09:00,20,149.7,150.2,149.7,149.8,97
20101101|2010-09-20 09:30,20,150,150.95,150,150.65,196
20101101|2010-09-20 10:00,20,150.65,150.65,150.2,150.5,75
20101101|2010-09-20 10:30,20,150.25,150.4,150.2,150.3,31
20101101|2010-09-20 11:00,20,150.4,150.45,150.4,150.45,21
20101101|2010-09-20 11:30,20,150.55,150.6,150.4,150.4,39
20101101|2010-09-20 12:00,20,150.55,150.55,150.2,150.45,82
20101101|2010-09-20 12:30,20,150.4,151,150.25,151,110
20101101|2010-09-21 07:00,21,150.4,160.4,150.4,156.2,802
20101101|2010-09-21 07:30,21,156.2,156.2,155.1,156,149
20101101|2010-09-21 08:00,21,155.95,156.5,154.8,155.55,211
20101101|2010-09-21 08:30,21,155.7,156.95,155.65,156.95,210
20101101|2010-09-21 09:00,21,156.95,158,156.15,157.5,552
20101101|2010-09-21 09:30,21,157.6,158,157.6,157.85,201
20101101|2010-09-21 10:00,21,157.85,158,157.75,158,169
20101101|2010-09-21 10:30,21,158,158.95,157.9,158.75,482
20101101|2010-09-21 11:00,21,158.9,159.75,158.9,159.2,295
20101101|2010-09-21 11:30,21,159.15,159.3,158.75,158.8,115
20101101|2010-09-21 12:00,21,158.8,159.85,158.8,159.7,242
20101101|2010-09-21 12:30,21,159.7,159.9,159.1,159.65,264
20101101|2010-09-22 07:00,22,159.75,164.95,159.6,161.45,693
20101101|2010-09-22 07:30,22,161.45,162.5,161.3,161.95,315
20101101|2010-09-22 08:00,22,161.95,162.95,161,161,149
20101101|2010-09-22 08:30,22,161.65,163.9,161.1,163.9,305
20101101|2010-09-22 09:00,22,163.8,164.95,163.8,164.95,632
20101101|2010-09-22 09:30,22,164.95,165.25,163.9,164.7,366
20101101|2010-09-22 10:00,22,164.75,164.85,163.7,163.8,212
20101101|2010-09-22 10:30,22,164,165,164,164.85,176
20101101|2010-09-22 11:00,22,165.15,165.7,162.5,163,299
20101101|2010-09-22 11:30,22,163,164.4,162,163.55,174
20101101|2010-09-22 12:00,22,163.7,163.75,161.5,162.5,203
20101101|2010-09-22 12:30,22,162.7,163.7,162.4,163.7,90
20101101|2010-09-23 07:00,23,163.5,163.9,160.75,161.1,89
20101101|2010-09-23 07:30,23,160.75,161.05,160.5,160.5,40
20101101|2010-09-23 08:00,23,160.3,160.8,158.8,159.1,367
20101101|2010-09-23 08:30,23,159.25,159.5,158.35,159.3,223
20101101|2010-09-23 09:00,23,159,159.8,154.8,157.3,446
20101101|2010-09-23 09:30,23,157.05,157.65,156,157.5,92
20101101|2010-09-23 10:00,23,157.15,157.2,155.2,155.25,134
20101101|2010-09-23 10:30,23,155.25,156,155.2,155.25,113
20101101|2010-09-23 11:00,23,155.25,155.55,155.15,155.55,55
20101101|2010-09-23 11:30,23,155.65,157.8,155.45,157.15,80
20101101|2010-09-23 12:00,23,157.05,157.7,156.1,157.45,128
20101101|2010-09-23 12:30,23,157.5,157.5,156.85,157.5,48
20101101|2010-09-24 07:00,24,158,158,154.3,156.95,304
20101101|2010-09-24 07:30,24,156.85,157.3,156.85,157.25,32
20101101|2010-09-24 08:00,24,157.25,157.4,157.15,157.35,19
20101101|2010-09-24 08:30,24,157.4,157.4,156,156.65,19
20101101|2010-09-24 09:00,24,156.7,157.5,155.95,156.95,144
20101101|2010-09-24 09:30,24,156.95,157.1,156.95,157.1,59
20101101|2010-09-24 10:00,24,157.1,157.15,156.65,157,53
20101101|2010-09-24 10:30,24,157.1,158.25,156.85,157.8,168
20101101|2010-09-24 11:00,24,157.7,157.8,157.35,157.8,20
20101101|2010-09-24 11:30,24,157.55,158.05,157.2,157.3,75
20101101|2010-09-24 12:00,24,157.35,158.25,157.3,158.2,81
20101101|2010-09-24 12:30,24,158.2,158.5,157.8,157.8,58
20101101|2010-09-27 07:00,27,159,159.4,156.3,157,104
20101101|2010-09-27 07:30,27,157.1,157.1,156.5,156.7,9
20101101|2010-09-27 08:00,27,156.75,157,156.65,157,8
20101101|2010-09-27 08:30,27,156.9,157.05,156.5,156.85,143
20101101|2010-09-27 09:00,27,157.75,159.4,157.75,158.65,158
20101101|2010-09-27 09:30,27,158.9,158.9,158.15,158.65,32
20101101|2010-09-27 10:00,27,158.4,158.65,158.15,158.15,43
20101101|2010-09-27 10:30,27,157.9,158,156.8,157.6,35
20101101|2010-09-27 11:00,27,157.05,157.85,157.05,157.8,62
20101101|2010-09-27 11:30,27,157.95,158.2,157.95,158,28
20101101|2010-09-27 12:00,27,158.15,158.6,158.15,158.6,76
20101101|2010-09-27 12:30,27,158.6,158.7,158.05,158.2,38
20101101|2010-09-28 07:00,28,158.8,159.4,157.6,158,66
20101101|2010-09-28 07:30,28,157.1,157.3,156.3,157.2,63
20101101|2010-09-28 08:00,28,157.7,157.8,156.3,157.4,39
20101101|2010-09-28 08:30,28,157.4,157.4,155.5,157.35,96
20101101|2010-09-28 09:00,28,157.35,157.65,156.9,157.65,119
20101101|2010-09-28 09:30,28,157.65,157.8,157.15,157.5,59
20101101|2010-09-28 10:00,28,157.5,157.55,157,157.1,72
20101101|2010-09-28 10:30,28,157,157,156.7,156.75,109
20101101|2010-09-28 11:00,28,156.75,156.95,156.75,156.8,10
20101101|2010-09-28 11:30,28,156.95,156.95,156.3,156.6,66
20101101|2010-09-28 12:00,28,156.65,156.65,155.65,155.65,205
20101101|2010-09-28 12:30,28,155.7,155.8,155,155.6,93
20101101|2010-09-29 07:00,29,155.5,155.5,148.2,151.45,511
20101101|2010-09-29 07:30,29,151.5,152.55,151.25,152,84
20101101|2010-09-29 08:00,29,152,152.05,150.85,150.85,104
20101101|2010-09-29 08:30,29,151.1,151.6,151.1,151.6,8
20101101|2010-09-29 09:00,29,151.6,151.8,149.05,151.4,104
20101101|2010-09-29 09:30,29,151.4,151.9,151.4,151.9,64
20101101|2010-09-29 10:00,29,151.95,153,151.95,152.8,74
20101101|2010-09-29 10:30,29,152.75,152.75,152.5,152.75,6
20101101|2010-09-29 11:00,29,152.75,152.75,152.1,152.3,43
20101101|2010-09-29 11:30,29,152.4,152.4,151.55,151.55,13
20101101|2010-09-29 12:00,29,151.4,152.6,151.4,151.75,77
20101101|2010-09-29 12:30,29,151.75,152.65,151.65,152.65,25
20101101|2010-09-30 07:00,30,152.8,153.95,150.55,153.2,255
20101101|2010-09-30 07:30,30,153.35,153.6,152.6,152.6,26
20101101|2010-09-30 08:00,30,152.9,152.9,152.9,152.9,3
20101101|2010-09-30 08:30,30,153.45,153.65,152.85,152.9,83
20101101|2010-09-30 09:00,30,152.85,154.2,152.85,153.65,152
20101101|2010-09-30 09:30,30,153.6,154.9,153.6,154.4,144
20101101|2010-09-30 10:00,30,154.35,154.6,154.1,154.3,157
20101101|2010-09-30 10:30,30,154.3,154.6,154.3,154.6,40
20101101|2010-09-30 11:00,30,154.6,154.6,154.45,154.5,13
20101101|2010-09-30 11:30,30,154.45,154.85,154.45,154.85,57
20101101|2010-09-30 12:00,30,154.9,157.45,154.9,157.15,232
20101101|2010-09-30 12:30,30,157,157,156.75,157,65
20101101|2010-10-01 07:00,1,156.75,157.25,156.5,156.8,192
20101101|2010-10-01 07:30,1,157.1,157.1,156.85,156.85,78
20101101|2010-10-01 08:00,1,156.85,157.15,156.85,157.1,23
20101101|2010-10-01 08:30,1,157,157.8,156.95,156.95,32
20101101|2010-10-01 09:00,1,156.9,156.9,154.5,155.85,93
20101101|2010-10-01 09:30,1,156.3,156.45,155.9,156.05,13
20101101|2010-10-01 10:00,1,156.35,157.8,156.35,157.5,82
20101101|2010-10-01 10:30,1,157.5,157.65,157.5,157.65,8
20101101|2010-10-01 11:00,1,157.7,157.7,157.35,157.5,21
20101101|2010-10-01 11:30,1,157.6,157.75,155.8,156,54
20101101|2010-10-01 12:00,1,155.65,156.05,155.35,155.4,168
20101101|2010-10-01 12:30,1,155.4,155.5,155.4,155.4,34
20101101|2010-10-04 07:00,4,155.3,155.85,153.55,153.6,158
20101101|2010-10-04 07:30,4,153.75,155,153.7,153.7,103
20101101|2010-10-04 08:00,4,153.6,154,153.55,154,20
20101101|2010-10-04 08:30,4,154,155,153.9,154,45
20101101|2010-10-04 09:00,4,154.9,155,154.5,154.75,18
20101101|2010-10-04 09:30,4,155,155.65,154.5,154.5,107
20101101|2010-10-04 10:00,4,154.7,154.75,154,154,63
20101101|2010-10-04 10:30,4,154.1,155.3,154.1,155.3,18
20101101|2010-10-04 11:00,4,155.3,155.3,155,155,7
20101101|2010-10-04 11:30,4,155,155.5,155,155.5,10
20101101|2010-10-04 12:00,4,155.05,155.05,154.05,154.35,59
20101101|2010-10-04 12:30,4,154.4,154.55,154,154.1,35
20101101|2010-10-05 07:00,5,154.1,160.25,154.1,159.3,254
20101101|2010-10-05 07:30,5,159.3,159.4,157.1,157.1,208
20101101|2010-10-05 08:00,5,157.9,158.8,157.45,157.5,12
20101101|2010-10-05 08:30,5,158.1,158.65,158.1,158.65,23
20101101|2010-10-05 09:00,5,159.15,164,158.15,159.8,536
20101101|2010-10-05 09:30,5,160.4,160.75,159.8,159.85,48
20101101|2010-10-05 10:00,5,160.05,160.55,160.05,160.55,61
20101101|2010-10-05 10:30,5,160.55,161.05,159.5,159.65,83
20101101|2010-10-05 11:00,5,159.25,159.25,157.95,157.95,52
20101101|2010-10-05 11:30,5,158,158.45,157.55,158.05,37
20101101|2010-10-05 12:00,5,158.3,159.7,157.6,158.7,177
20101101|2010-10-05 12:30,5,158.65,159.1,158.5,158.75,92
20101101|2010-10-06 07:00,6,158.75,160.85,156.5,156.6,79
20101101|2010-10-06 07:30,6,156.75,157,155.3,155.4,60
20101101|2010-10-06 08:00,6,155.75,155.8,148.55,151.1,757
20101101|2010-10-06 08:30,6,150.25,152.55,150.2,151.9,153
20101101|2010-10-06 09:00,6,151.75,151.9,149.85,151.45,176
20101101|2010-10-06 09:30,6,150.7,151.15,150.05,150.85,81
20101101|2010-10-06 10:00,6,150.95,151,150.05,150.7,97
20101101|2010-10-06 10:30,6,150.55,151,150.4,150.8,62
20101101|2010-10-06 11:00,6,150.95,150.95,150.55,150.9,29
20101101|2010-10-06 11:30,6,150.6,150.95,150,150.2,95
20101101|2010-10-06 12:00,6,150.4,150.7,149.55,150.55,180
20101101|2010-10-06 12:30,6,150.3,150.65,149.8,150,53
20101101|2010-10-07 07:00,7,150,151.4,149.25,150.7,188
20101101|2010-10-07 07:30,7,150.7,151.15,150.1,150.1,14
20101101|2010-10-07 08:00,7,150.1,150.9,150.1,150.9,17
20101101|2010-10-07 08:30,7,150.95,152.95,150.05,150.05,81
20101101|2010-10-07 09:00,7,150.05,151.05,150.05,150.75,61
20101101|2010-10-07 09:30,7,150.3,151.6,150.3,151.6,43
20101101|2010-10-07 10:00,7,151.2,152.6,151,152.6,75
20101101|2010-10-07 10:30,7,152.6,152.9,151.45,151.75,52
20101101|2010-10-07 11:00,7,151.2,151.3,151,151,42
20101101|2010-10-07 11:30,7,151,151.3,150.85,151.3,25
20101101|2010-10-07 12:00,7,151.25,152,150.7,151,166
20101101|2010-10-07 12:30,7,151.8,152.2,151.5,152,50
20101101|2010-10-08 07:00,8,150.05,151.2,149.45,150,58
20101101|2010-10-08 07:30,8,149.9,156.65,149.9,154.85,157
20101101|2010-10-08 08:00,8,154.85,154.9,154.4,154.8,102
20101101|2010-10-08 08:30,8,154.8,156.4,154.6,156.1,36
20101101|2010-10-08 09:00,8,155.65,155.65,153.25,154.5,180
20101101|2010-10-08 09:30,8,154.45,154.45,153.3,153.45,46
20101101|2010-10-08 10:00,8,153.45,154.15,153.45,153.45,75
20101101|2010-10-08 10:30,8,153.75,153.75,153.5,153.65,51
20101101|2010-10-08 11:00,8,153.3,153.65,153.25,153.6,37
20101101|2010-10-08 11:30,8,153.45,154.1,153.45,153.9,62
20101101|2010-10-08 12:00,8,153.9,155.05,153.25,154,205
20101101|2010-10-08 12:30,8,153.65,154.1,153.5,154,48
20101101|2010-10-11 07:00,11,153.8,153.85,150.15,151,209
20101101|2010-10-11 07:30,11,151.6,151.6,150.5,150.5,11
20101101|2010-10-11 08:00,11,150.7,151.35,150.6,150.95,38
20101101|2010-10-11 08:30,11,150.8,151,150.6,151,55
20101101|2010-10-11 09:00,11,150.75,151.35,150.75,151.15,61
20101101|2010-10-11 09:30,11,151,151,150.45,150.55,206
20101101|2010-10-11 10:00,11,150.4,150.4,149.6,149.7,135
20101101|2010-10-11 10:30,11,149.75,150.1,149.6,150.1,90
20101101|2010-10-11 11:00,11,150.1,150.3,149.6,150,49
20101101|2010-10-11 11:30,11,149.8,150.2,149.5,150.15,59
20101101|2010-10-11 12:00,11,150.2,150.25,149.6,150.15,86
20101101|2010-10-11 12:30,11,150.15,151.25,150.05,150.65,61
20101101|2010-10-12 07:00,12,152.6,152.6,150.05,152.25,290
20101101|2010-10-12 07:30,12,152.7,153.4,151.8,152.75,52
20101101|2010-10-12 08:00,12,152.5,152.5,150.6,151,86
20101101|2010-10-12 08:30,12,151,151,150.2,150.45,92
20101101|2010-10-12 09:00,12,150.5,150.8,150.05,150.05,109
20101101|2010-10-12 09:30,12,150,150.65,149.55,150.65,567
20101101|2010-10-12 10:00,12,150.5,151.35,150,150.8,91
20101101|2010-10-12 10:30,12,150.5,151.2,150.35,151.1,49
20101101|2010-10-12 11:00,12,150.85,151.25,150.6,150.6,39
20101101|2010-10-12 11:30,12,150.6,150.9,150.35,150.75,55
20101101|2010-10-12 12:00,12,150.75,151,150.45,150.65,81
20101101|2010-10-12 12:30,12,150.8,151.45,150.7,151,58
20101101|2010-10-13 07:00,13,150.35,152.4,150.35,151.95,40
20101101|2010-10-13 07:30,13,151.55,151.55,145.5,146.6,462
20101101|2010-10-13 08:00,13,147,147.75,147,147.75,60
20101101|2010-10-13 08:30,13,148.2,148.6,147.8,148.1,164
20101101|2010-10-13 09:00,13,147.9,148.75,147.1,147.7,126
20101101|2010-10-13 09:30,13,147.7,148.3,147.7,148.1,121
20101101|2010-10-13 10:00,13,147.95,149.9,147.95,148,193
20101101|2010-10-13 10:30,13,148,148.95,148,148.25,69
20101101|2010-10-13 11:00,13,148.6,148.6,148.3,148.3,12
20101101|2010-10-13 11:30,13,148.5,148.5,148.3,148.4,10
20101101|2010-10-13 12:00,13,148.4,148.55,147.3,148.35,101
20101101|2010-10-13 12:30,13,148.45,148.55,147.8,147.8,46
20101101|2010-10-14 07:00,14,147.95,148.6,145.75,145.9,161
20101101|2010-10-14 07:30,14,146.05,147.3,145.8,146.7,114
20101101|2010-10-14 08:00,14,146.7,147.35,146.7,147.35,5
20101101|2010-10-14 08:30,14,147.15,147.3,146.75,146.75,92
20101101|2010-10-14 09:00,14,146.75,147,145.8,146.2,294
20101101|2010-10-14 09:30,14,146,146.3,145.75,145.75,156
20101101|2010-10-14 10:00,14,145.8,146.2,145.6,145.65,144
20101101|2010-10-14 10:30,14,145.6,145.8,145.5,145.55,166
20101101|2010-10-14 11:00,14,145.6,145.6,145.4,145.4,78
20101101|2010-10-14 11:30,14,145.5,146.1,145.35,145.35,139
20101101|2010-10-14 12:00,14,145.3,145.3,140.9,141.1,1156
20101101|2010-10-14 12:30,14,141.1,143.6,141.05,143.6,401
20101101|2010-10-15 07:00,15,141.6,143.75,141.6,143.75,1354
20101101|2010-10-15 07:30,15,143.1,145.05,143.1,144.2,358
20101101|2010-10-15 08:00,15,144.2,146.2,144.2,145.25,209
20101101|2010-10-15 08:30,15,144.6,145.3,144.55,144.75,44
20101101|2010-10-15 09:00,15,144.75,146.25,144.7,145.8,842
20101101|2010-10-15 09:30,15,145.8,146.85,145.6,145.65,412
20101101|2010-10-15 10:00,15,145.65,146.45,145.65,146.4,107
20101101|2010-10-15 10:30,15,146.4,146.7,146.2,146.25,59
20101101|2010-10-15 11:00,15,146.3,146.65,146.25,146.6,76
20101101|2010-10-15 11:30,15,146.7,146.85,145.8,145.85,163
20101101|2010-10-15 12:00,15,145.5,146.2,145.5,145.95,184
20101101|2010-10-15 12:30,15,145.95,146.25,145.65,145.7,126
20101101|2010-10-18 07:00,18,145.45,147.45,143.8,147.45,99
20101101|2010-10-18 07:30,18,146.25,146.25,146.25,146.25,2
20101101|2010-10-18 08:00,18,146,146.15,145.5,145.5,27
20101101|2010-10-18 08:30,18,145.5,146,145.2,145.5,35
20101101|2010-10-18 09:00,18,145.25,146.65,145.1,146.45,112
20101101|2010-10-18 09:30,18,145.7,146,145.4,145.4,90
20101101|2010-10-18 10:00,18,145.6,146.1,145.35,146.1,136
20101101|2010-10-18 10:30,18,145.35,146.75,145.35,145.6,255
20101101|2010-10-18 11:00,18,145.6,145.75,145.5,145.75,50
20101101|2010-10-18 11:30,18,145.5,146,145.5,145.6,59
20101101|2010-10-18 12:00,18,145.4,147.05,145.3,147.05,165
20101101|2010-10-18 12:30,18,146.5,146.85,146.35,146.45,41
20101101|2010-10-19 07:00,19,146.5,147.15,145.5,146.15,83
20101101|2010-10-19 07:30,19,146.85,149,146.85,148.95,142
20101101|2010-10-19 08:00,19,148.95,149.5,147.85,148.95,121
20101101|2010-10-19 08:30,19,148.9,151.25,148.75,151.1,88
20101101|2010-10-19 09:00,19,151.1,151.3,147.85,148.1,129
20101101|2010-10-19 09:30,19,148.1,148.95,147.35,148.95,140
20101101|2010-10-19 10:00,19,148.6,148.6,148.1,148.45,54
20101101|2010-10-19 10:30,19,148,148.75,147.5,148,40
20101101|2010-10-19 11:00,19,147.5,147.75,146.75,147.7,72
20101101|2010-10-19 11:30,19,148.5,149.55,148.35,149.35,29
20101101|2010-10-19 12:00,19,149.35,149.35,148.5,148.55,32
20101101|2010-10-19 12:30,19,148.5,148.75,147,147.85,65
20101101|2010-10-20 07:00,20,148.75,148.75,146.7,147.4,124
20101101|2010-10-20 07:30,20,148.75,149.7,148.75,149.6,38
20101101|2010-10-20 08:00,20,149.5,149.5,147.5,148.25,16
20101101|2010-10-20 08:30,20,148.2,149,147.35,148.7,52
20101101|2010-10-20 09:00,20,148.7,148.7,147.85,147.9,13
20101101|2010-10-20 09:30,20,148,148.75,147.8,147.8,51
20101101|2010-10-20 10:00,20,148.2,148.2,145.95,146.15,205
20101101|2010-10-20 10:30,20,146.35,146.85,146.15,146.5,74
20101101|2010-10-20 11:00,20,146.25,146.25,145.2,146.25,65
20101101|2010-10-20 11:30,20,145.85,146.35,145.85,146.15,56
20101101|2010-10-20 12:00,20,146.15,146.5,145.95,146.45,77
20101101|2010-10-20 12:30,20,146.35,146.4,146,146.4,35
20101101|2010-10-21 07:00,21,146.4,148.2,146,147.9,123
20101101|2010-10-21 07:30,21,148.15,148.15,148.15,148.15,6
20101101|2010-10-21 08:00,21,148.1,148.2,147.25,147.25,11
20101101|2010-10-21 08:30,21,147.9,147.9,146.2,146.2,117
20101101|2010-10-21 09:00,21,146.2,146.75,146.2,146.5,32
20101101|2010-10-21 09:30,21,146.05,146.2,145.95,146.1,64
20101101|2010-10-21 10:00,21,146.15,146.2,145.45,145.45,74
20101101|2010-10-21 10:30,21,145.5,145.65,145.3,145.45,44
20101101|2010-10-21 11:00,21,145.3,146,145.3,146,8
20101101|2010-10-21 11:30,21,145.8,146,145.7,145.8,20
20101101|2010-10-21 12:00,21,145.8,145.8,144.8,144.8,161
20101101|2010-10-21 12:30,21,144.7,145,144.3,144.4,123
20101101|2010-10-22 07:00,22,144.9,149,144.5,149,327
20101101|2010-10-22 07:30,22,149.5,150.25,148.25,150.25,178
20101101|2010-10-22 08:00,22,150.1,151.1,149.55,151.1,76
20101101|2010-10-22 08:30,22,151.2,151.4,148,150.35,81
20101101|2010-10-22 09:00,22,149.45,150.6,147.85,147.85,99
20101101|2010-10-22 09:30,22,148,148.9,148,148.5,73
20101101|2010-10-22 10:00,22,148.8,148.95,147.9,148.5,109
20101101|2010-10-22 10:30,22,148.5,148.5,147.75,147.75,26
20101101|2010-10-22 11:00,22,147.6,148.45,147.6,148.45,15
20101101|2010-10-22 11:30,22,148.85,148.85,148.5,148.55,9
20101101|2010-10-22 12:00,22,148.55,148.8,147.65,147.65,59
20101101|2010-10-22 12:30,22,147.6,147.75,147,147.75,49
20101101|2010-10-25 07:00,25,148.35,149,147.75,148.95,96
20101101|2010-10-25 07:30,25,148.95,149.75,148.95,149.75,68
20101101|2010-10-25 08:00,25,149.5,149.5,149.5,149.5,1
20101101|2010-10-25 08:30,25,148.7,149.3,148.45,149.3,35
20101101|2010-10-25 09:00,25,148.3,149.5,148.25,149.25,112
20101101|2010-10-25 09:30,25,148.95,149.05,148.6,148.8,71
20101101|2010-10-25 10:00,25,148.95,149.05,148.6,148.8,33
20101101|2010-10-25 10:30,25,148.85,148.9,148.85,148.9,7
20101101|2010-10-25 11:00,25,148.95,149,148.8,148.8,38
20101101|2010-10-25 11:30,25,148.7,148.7,148.7,148.7,9
20101101|2010-10-25 12:30,25,148.7,149.1,148.6,148.7,28
20101101|2010-10-26 07:00,26,148.6,149.95,148.25,149.4,37
20101101|2010-10-26 07:30,26,149.95,151.5,149.95,151.5,18
20101101|2010-10-26 08:00,26,151.5,151.5,149.55,150,70
20101101|2010-10-26 08:30,26,149.6,150.3,149.6,149.8,3
20101101|2010-10-26 09:00,26,149.8,150.5,149.75,150.5,10
20101101|2010-10-26 09:30,26,150.5,150.8,149.35,149.35,40
20101101|2010-10-26 10:00,26,149.65,149.8,149.35,149.5,42
20101101|2010-10-26 10:30,26,149.5,149.75,149.35,149.35,27
20101101|2010-10-26 11:00,26,149.4,149.45,149.35,149.35,25
20101101|2010-10-26 11:30,26,149.4,149.4,148.85,149,39
20101101|2010-10-26 12:00,26,148.95,150,148.6,150,26
20101101|2010-10-26 12:30,26,149.65,149.9,149.55,149.75,45
20101101|2010-10-27 07:00,27,150,152.3,150,151.95,126
20101101|2010-10-27 07:30,27,152.1,152.75,151.5,151.5,40
20101101|2010-10-27 08:00,27,151.5,152.3,151.4,151.8,33
20101101|2010-10-27 08:30,27,151.5,152.95,151.5,152.95,25
20101101|2010-10-27 09:00,27,151.25,152,151.25,152,4
20101101|2010-10-27 09:30,27,151.7,153.15,151.4,151.65,65
20101101|2010-10-27 10:00,27,152.15,152.15,151.55,151.6,15
20101101|2010-10-27 10:30,27,151.7,152.4,151.7,152.05,29
20101101|2010-10-27 11:00,27,151.75,152.7,151.75,152.6,69
20101101|2010-10-27 11:30,27,152.15,152.6,151.75,151.75,37
20101101|2010-10-27 12:00,27,152.1,152.2,151.8,152.2,72
20101101|2010-10-27 12:30,27,151.9,152.85,151.9,152.85,7
20101101|2010-10-28 07:00,28,151.7,151.7,151.7,151.7,5
20101101|2010-10-28 07:30,28,151.75,151.75,151.1,151.4,34
20101101|2010-10-28 08:00,28,151.3,152,151.1,152,46
20101101|2010-10-28 08:30,28,152.4,152.45,151.2,152.35,51
20101101|2010-10-28 09:30,28,152,152,151.95,151.95,17
20101101|2010-10-28 10:00,28,151.95,152.35,151.95,152.05,13
20101101|2010-10-28 10:30,28,152.05,152.2,151.95,152,71
20101101|2010-10-28 11:00,28,151.95,151.95,151.95,151.95,2
20101101|2010-10-28 11:30,28,152.5,153.45,152.5,153.45,26
20101101|2010-10-28 12:00,28,152.65,156.5,152.65,156.45,123
20101101|2010-10-28 12:30,28,156.15,156.7,156.15,156.7,32
20101101|2010-10-29 07:00,29,156.2,158.45,155.65,158.45,18
20101101|2010-10-29 07:30,29,158.3,158.3,157,157,18
20101101|2010-10-29 08:00,29,157.5,157.6,157,157,16
20101101|2010-10-29 08:30,29,157.8,157.8,157,157,40
20101101|2010-10-29 09:00,29,157,157.55,157,157.25,36
20101101|2010-10-29 09:30,29,157,157.75,157,157.75,8
20101101|2010-10-29 10:00,29,158.4,158.75,157.5,158.75,10
20101101|2010-10-29 10:30,29,158.7,158.85,157.3,158.85,14
20101101|2010-10-29 11:00,29,158,158,158,158,3
20101101|2010-10-29 11:30,29,158.9,158.9,158.9,158.9,35
20101101|2010-10-29 12:00,29,158.75,161.95,158.75,161.95,37
20101101|2010-10-29 12:30,29,161.85,161.85,158.9,161,14
20101101|2010-11-01 07:00,1,161.75,161.75,161.75,161.75,1
20101101|2010-11-01 07:30,1,159,159,159,159,1
20101101|2010-11-01 08:00,1,158.25,158.25,157,157,3
20101101|2010-11-01 09:00,1,159,159,157.5,157.5,4
20101101|2010-11-01 10:30,1,158.95,158.95,158.95,158.95,2
20101101|2010-11-01 11:00,1,158.95,158.95,158.95,158.95,1
20101101|2010-11-01 11:30,1,158.95,158.95,158.95,158.95,3
20101101|2010-11-02 10:00,2,163.3,163.3,163.3,163.3,5
20101101|2010-11-02 12:30,2,165.1,165.1,165.1,165.1,2
20101101|2010-11-03 07:30,3,165.9,165.9,165.9,165.9,1
20101101|2010-11-04 09:00,4,163.5,163.5,163,163,10
20101101|2010-11-04 09:30,4,162.9,162.9,162.9,162.9,6
20101101|2010-11-04 10:30,4,164.4,164.4,164.4,164.4,1
20101101|2010-11-05 08:00,5,163.8,163.8,163.8,163.8,2
20101101|2010-11-05 09:30,5,163.65,163.65,163.65,163.65,1
20101101|2010-11-05 11:00,5,162.1,162.1,162.1,162.1,1
20101101|2010-11-05 11:30,5,162.1,162.1,162.1,162.1,1
20101101|2010-11-08 09:30,8,159.8,159.95,159.8,159.95,3
20101101|2010-11-08 11:30,8,159.3,159.3,159.3,159.3,2
20101101|2010-11-08 12:00,8,160.1,160.1,160.1,160.1,1
20110101|2008-05-05 12:30,5,156.55,156.55,156.55,156.55,0
20110101|2008-05-06 12:30,6,157.5,157.5,157.5,157.5,0
20110101|2008-05-07 12:30,7,158.05,158.05,158.05,158.05,0
20110101|2008-05-08 12:30,8,156.5,156.5,156.5,156.5,0
20110101|2008-05-09 12:30,9,157.1,157.1,157.1,157.1,0
20110101|2008-05-12 12:30,12,151.55,151.55,151.55,151.55,0
20110101|2008-05-13 12:30,13,148.85,148.85,148.85,148.85,0
20110101|2008-05-14 12:30,14,148.45,148.45,148.45,148.45,0
20110101|2008-05-15 14:00,15,147.5,147.5,147.5,147.5,0
20110101|2008-05-16 12:30,16,145.15,145.15,145.15,145.15,0
20110101|2008-05-19 12:30,19,145.2,145.2,145.2,145.2,0
20110101|2008-05-20 12:30,20,144,144,144,144,0
20110101|2008-05-21 12:30,21,143.65,143.65,143.65,143.65,0
20110101|2008-05-22 12:30,22,143.5,143.5,143.5,143.5,0
20110101|2008-05-23 12:30,23,144.5,144.5,144.5,144.5,0
20110101|2008-05-26 13:00,26,144.5,144.5,144.5,144.5,0
20110101|2008-05-27 12:30,27,143.4,143.4,143.4,143.4,0
20110101|2008-05-28 12:30,28,143.55,143.55,143.55,143.55,0
20110101|2008-05-29 12:30,29,143.25,143.25,143.25,143.25,0
20110101|2008-05-30 12:30,30,154.85,154.85,154.85,154.85,0
20110101|2008-06-02 12:30,2,155,155,155,155,0
20110101|2008-06-03 12:30,3,157.3,157.3,157.3,157.3,0
20110101|2008-06-04 12:30,4,157.05,157.05,157.05,157.05,0
20110101|2008-06-05 12:30,5,159.1,159.1,159.1,159.1,0
20110101|2008-06-06 12:30,6,161.6,161.6,161.6,161.6,0
20110101|2008-06-09 12:30,9,159.4,159.4,159.4,159.4,0
20110101|2008-06-10 13:00,10,161.2,161.2,161.2,161.2,0
20110101|2008-06-11 12:30,11,160.05,160.05,160.05,160.05,0
20110101|2008-06-12 12:30,12,159.5,159.5,159.5,159.5,0
20110101|2008-06-13 12:30,13,158.1,158.1,158.1,158.1,0
20110101|2008-06-16 12:30,16,157.8,157.8,157.8,157.8,0
20110101|2008-06-17 12:30,17,160.5,160.5,160.5,160.5,0
20110101|2008-06-18 12:30,18,157.9,157.9,157.9,157.9,0
20110101|2008-06-19 12:30,19,153.6,153.6,153.6,153.6,0
20110101|2008-06-20 12:30,20,165.1,165.1,165.1,165.1,0
20110101|2008-06-23 12:30,23,165.6,165.6,165.6,165.6,0
20110101|2008-06-24 12:30,24,165.75,165.75,165.75,165.75,0
20110101|2008-06-25 12:30,25,164.75,164.75,164.75,164.75,0
20110101|2008-06-26 13:00,26,164.25,164.25,164.25,164.25,0
20110101|2008-06-27 13:00,27,164.35,164.35,164.35,164.35,0
20110101|2008-06-30 12:30,30,171.2,171.2,171.2,171.2,0
20110101|2008-07-01 13:00,1,179.3,179.3,179.3,179.3,0
20110101|2008-07-02 13:00,2,176.2,176.2,176.2,176.2,0
20110101|2008-07-03 12:30,3,176.7,176.7,176.7,176.7,0
20110101|2008-07-04 12:30,4,176.7,176.7,176.7,176.7,0
20110101|2008-07-07 13:00,7,176.65,176.65,176.65,176.65,0
20110101|2008-07-08 13:00,8,172.9,172.9,172.9,172.9,0
20110101|2008-07-09 12:30,9,175.8,175.8,175.8,175.8,0
20110101|2008-07-10 12:30,10,175.85,175.85,175.85,175.85,0
20110101|2008-07-11 12:30,11,169.9,169.9,169.9,169.9,0
20110101|2008-07-14 12:30,14,173.75,173.75,173.75,173.75,0
20110101|2008-07-15 12:30,15,170.65,170.65,170.65,170.65,0
20110101|2008-07-16 12:30,16,169.75,169.75,169.75,169.75,0
20110101|2008-07-17 12:30,17,171.15,171.15,171.15,171.15,0
20110101|2008-07-18 12:30,18,172.8,172.8,172.8,172.8,0
20110101|2008-07-21 12:30,21,174,174,174,174,0
20110101|2008-07-22 13:00,22,170.7,170.7,170.7,170.7,0
20110101|2008-07-23 12:30,23,169.55,169.55,169.55,169.55,0
20110101|2008-07-24 12:30,24,161.85,161.85,161.85,161.85,0
20110101|2008-07-25 12:30,25,159.2,159.2,159.2,159.2,0
20110101|2008-07-28 12:30,28,158.25,158.25,158.25,158.25,0
20110101|2008-07-29 12:30,29,156.2,156.2,156.2,156.2,0
20110101|2008-07-30 12:30,30,154.95,154.95,154.95,154.95,0
20110101|2008-07-31 12:30,31,153.8,153.8,153.8,153.8,0
20110101|2008-08-01 12:30,1,150.8,150.8,150.8,150.8,0
20110101|2008-08-04 12:30,4,147.7,147.7,147.7,147.7,0
20110101|2008-08-05 12:30,5,145,145,145,145,0
20110101|2008-08-06 12:30,6,145.85,145.85,145.85,145.85,0
20110101|2008-08-07 12:30,7,146.9,146.9,146.9,146.9,0
20110101|2008-08-08 12:30,8,145.85,145.85,145.85,145.85,0
20110101|2008-08-11 12:30,11,145.75,145.75,145.75,145.75,0
20110101|2008-08-12 12:30,12,148.35,148.35,148.35,148.35,0
20110101|2008-08-13 13:00,13,151.1,151.1,151.1,151.1,0
20110101|2008-08-14 12:30,14,151.8,151.8,151.8,151.8,0
20110101|2008-08-15 12:30,15,150.7,150.7,150.7,150.7,0
20110101|2008-08-18 12:30,18,153.1,153.1,153.1,153.1,0
20110101|2008-08-19 12:30,19,149.1,149.1,149.1,149.1,0
20110101|2008-08-20 12:30,20,150.4,150.4,150.4,150.4,0
20110101|2008-08-21 12:30,21,151.15,151.15,151.15,151.15,0
20110101|2008-08-22 12:30,22,150.8,150.8,150.8,150.8,0
20110101|2008-08-25 12:30,25,152.35,152.35,152.35,152.35,0
20110101|2008-08-26 12:30,26,152.35,152.35,152.35,152.35,0
20110101|2008-08-27 12:30,27,156.2,156.2,156.2,156.2,0
20110101|2008-08-28 12:30,28,155.65,155.65,155.65,155.65,0
20110101|2008-08-29 12:30,29,156.05,156.05,156.05,156.05,0
20110101|2008-09-02 12:30,2,150.15,150.15,150.15,150.15,0
20110101|2008-09-03 12:30,3,150.4,150.4,150.4,150.4,0
20110101|2008-09-04 12:30,4,152.6,152.6,152.6,152.6,0
20110101|2008-09-05 12:30,5,156.8,156.8,156.8,156.8,0
20110101|2008-09-08 12:30,8,146.8,146.8,146.8,146.8,0
20110101|2008-09-09 12:30,9,140.55,140.55,140.55,140.55,0
20110101|2008-09-10 13:00,10,143.8,143.8,143.8,143.8,0
20110101|2008-09-11 12:30,11,144.3,144.3,144.3,144.3,0
20110101|2008-09-12 12:30,12,144,144,144,144,0
20110101|2008-09-15 12:30,15,144.45,144.45,144.45,144.45,0
20110101|2008-09-16 12:30,16,140.6,140.6,140.6,140.6,0
20110101|2008-09-17 13:00,17,140.25,140.25,140.25,140.25,0
20110101|2008-09-18 12:30,18,138.4,138.4,138.4,138.4,0
20110101|2008-09-19 12:30,19,137.8,137.8,137.8,137.8,0
20110101|2008-09-22 13:00,22,137.3,137.3,137.3,137.3,0
20110101|2008-09-23 13:00,23,129.5,129.5,129.5,129.5,0
20110101|2008-09-24 12:30,24,129.5,129.5,129.5,129.5,0
20110101|2008-09-25 13:00,25,129.15,129.15,129.15,129.15,0
20110101|2008-09-26 12:30,26,127.55,127.55,127.55,127.55,0
20110101|2008-09-29 12:30,29,127.1,127.1,127.1,127.1,0
20110101|2008-09-30 12:30,30,126.95,126.95,126.95,126.95,0
20110101|2008-10-01 13:00,1,126.6,126.6,126.6,126.6,0
20110101|2008-10-02 12:30,2,121.3,121.3,121.3,121.3,0
20110101|2008-10-03 13:00,3,121.3,121.3,121.3,121.3,0
20110101|2008-10-06 12:30,6,120.65,120.65,120.65,120.65,0
20110101|2008-10-07 13:00,7,121.55,121.55,121.55,121.55,0
20110101|2008-10-08 13:00,8,121.8,121.8,121.8,121.8,0
20110101|2008-10-09 12:30,9,121.55,121.55,121.55,121.55,0
20110101|2008-10-10 13:00,10,115.15,115.15,115.15,115.15,0
20110101|2008-10-13 12:30,13,117.15,117.15,117.15,117.15,0
20110101|2008-10-14 12:30,14,119.95,119.95,119.95,119.95,0
20110101|2008-10-15 13:00,15,119.5,119.5,119.5,119.5,0
20110101|2008-10-16 12:30,16,120.2,120.2,120.2,120.2,0
20110101|2008-10-20 12:30,20,122.15,122.15,122.15,122.15,0
20110101|2008-10-21 12:30,21,121.95,121.95,121.95,121.95,0
20110101|2008-10-22 12:30,22,123.25,123.25,123.25,123.25,0
20110101|2008-10-23 12:30,23,122.2,122.2,122.2,122.2,0
20110101|2008-10-24 12:30,24,118.85,118.85,118.85,118.85,0
20110101|2008-10-27 12:30,27,118.1,118.1,118.1,118.1,0
20110101|2008-10-28 12:30,28,117.15,117.15,117.15,117.15,0
20110101|2008-10-29 12:30,29,116.05,116.05,116.05,116.05,0
20110101|2008-10-30 12:30,30,117.8,117.8,117.8,117.8,0
20110101|2008-10-31 13:00,31,116.2,116.2,116.2,116.2,0
20110101|2009-12-09 12:30,9,141.5,141.5,141.5,141.5,1
20110101|2009-12-11 10:00,11,141.5,141.5,141.5,141.5,1
20110101|2009-12-14 09:00,14,141.5,143.5,141.5,143.5,8
20110101|2009-12-14 12:00,14,147.5,147.5,147.5,147.5,1
20110101|2009-12-15 08:30,15,143.2,143.2,143.2,143.2,2
20110101|2009-12-15 09:00,15,143.25,143.25,143.25,143.25,2
20110101|2009-12-15 10:00,15,143,143.25,142.85,143.25,18
20110101|2009-12-15 12:00,15,143.2,143.2,143.2,143.2,1
20110101|2009-12-18 12:00,18,142.1,142.1,142,142,2
20110101|2009-12-21 12:30,21,146.8,146.8,146.8,146.8,1
20110101|2009-12-29 12:30,29,149.45,149.45,149.45,149.45,1
20110101|2009-12-30 12:00,30,148.25,148.25,148.25,148.25,1
20110101|2010-01-04 12:00,4,146.5,146.5,146.5,146.5,1
20110101|2010-01-06 12:00,6,150.7,150.95,150.7,150.95,2
20110101|2010-01-07 12:00,7,149.95,150.05,149.95,150.05,2
20110101|2010-01-08 10:30,8,158.95,158.95,158.95,158.95,5
20110101|2010-01-11 12:00,11,144.25,144.25,144.25,144.25,1
20110101|2010-01-12 12:00,12,146.8,146.95,146.8,146.95,2
20110101|2010-01-13 12:00,13,142.85,143.05,142.85,143.05,2
20110101|2010-01-14 12:00,14,142.75,142.75,142.75,142.75,2
20110101|2010-01-20 12:00,20,144.6,144.65,144.6,144.65,2
20110101|2010-01-21 12:00,21,146.55,146.55,146.55,146.55,1
20110101|2010-01-22 12:00,22,147,148.8,147,148.8,5
20110101|2010-01-25 10:30,25,148.5,148.5,148.5,148.5,1
20110101|2010-01-25 11:00,25,148.5,148.5,148.5,148.5,2
20110101|2010-01-25 12:00,25,151,151.45,151,151,3
20110101|2010-01-26 12:00,26,152,152.55,152,152.55,4
20110101|2010-01-27 12:00,27,156,156,156,156,1
20110101|2010-01-27 12:30,27,155.6,155.6,155.6,155.6,1
20110101|2010-01-28 12:00,28,154.25,154.25,154.25,154.25,1
20110101|2010-01-29 12:00,29,149.25,149.25,149.25,149.25,1
20110101|2010-02-01 12:00,1,147.75,147.75,147.75,147.75,1
20110101|2010-02-02 09:00,2,148.6,148.6,148.6,148.6,1
20110101|2010-02-02 12:00,2,149.35,149.55,149.35,149.55,2
20110101|2010-02-03 12:00,3,150.9,150.9,150,150,2
20110101|2010-02-04 12:00,4,147.75,147.95,147.75,147.95,2
20110101|2010-02-05 12:00,5,144.7,144.7,144.5,144.5,2
20110101|2010-02-08 08:00,8,145.9,145.9,145.9,145.9,2
20110101|2010-02-08 12:00,8,145,145.05,144.95,144.95,3
20110101|2010-02-09 12:00,9,148,148.25,148,148.25,2
20110101|2010-02-10 12:00,10,146.2,146.8,146.2,146.65,3
20110101|2010-02-11 12:00,11,142.45,142.5,142.45,142.5,3
20110101|2010-02-12 12:00,12,144.25,144.45,144.25,144.45,2
20110101|2010-02-16 08:30,16,147,147,147,147,2
20110101|2010-02-16 12:00,16,147.6,148.2,147.4,148.2,3
20110101|2010-02-16 12:30,16,147.9,148,147.9,148,2
20110101|2010-02-17 09:00,17,148.4,148.4,148.3,148.3,7
20110101|2010-02-17 12:00,17,147.5,148.15,147.5,148.15,4
20110101|2010-02-18 12:00,18,148.2,148.2,148.2,148.2,1
20110101|2010-02-18 12:30,18,148.2,148.2,148.2,148.2,1
20110101|2010-02-19 12:00,19,146.95,146.95,146.95,146.95,1
20110101|2010-02-22 12:00,22,147.5,147.5,147.5,147.5,1
20110101|2010-02-23 12:00,23,148.85,148.85,148.85,148.85,1
20110101|2010-02-24 07:30,24,150,150,150,150,2
20110101|2010-02-24 12:00,24,148.25,148.25,148.25,148.25,1
20110101|2010-02-24 12:30,24,148.2,148.2,148.2,148.2,1
20110101|2010-02-25 12:00,25,148.9,148.9,148.9,148.9,2
20110101|2010-02-25 12:30,25,148.65,148.65,148.65,148.65,1
20110101|2010-03-01 07:00,1,151,151,151,151,2
20110101|2010-03-01 09:30,1,152,152.4,152,152.4,4
20110101|2010-03-01 10:00,1,153.1,153.5,153.1,153.5,5
20110101|2010-03-01 10:30,1,153.5,153.6,153.5,153.6,5
20110101|2010-03-01 11:00,1,154,154,154,154,2
20110101|2010-03-01 11:30,1,154,154,154,154,1
20110101|2010-03-01 12:00,1,154,154,154,154,1
20110101|2010-03-02 12:00,2,154.2,154.5,154.2,154.5,3
20110101|2010-03-02 12:30,2,154.4,154.4,154.35,154.4,3
20110101|2010-03-03 07:00,3,155,155,155,155,2
20110101|2010-03-04 12:00,4,155,155.5,155,155.4,4
20110101|2010-03-05 12:00,5,155.55,155.7,155.55,155.55,7
20110101|2010-03-08 07:00,8,156,156,156,156,1
20110101|2010-03-08 12:00,8,155.25,155.25,155.25,155.25,1
20110101|2010-03-09 10:30,9,153,153,153,153,3
20110101|2010-03-09 12:00,9,154,154,154,154,2
20110101|2010-03-09 12:30,9,153.95,153.95,153.95,153.95,1
20110101|2010-03-10 11:30,10,152,152,152,152,1
20110101|2010-03-10 12:00,10,152,152,152,152,3
20110101|2010-03-10 12:30,10,152,152,152,152,1
20110101|2010-03-16 11:00,16,155.6,155.6,155.6,155.6,1
20110101|2010-03-17 11:00,17,153.85,153.85,153.85,153.85,2
20110101|2010-03-18 11:00,18,149.65,149.65,149.65,149.65,1
20110101|2010-03-18 11:30,18,149.45,149.45,149.45,149.45,1
20110101|2010-03-19 11:00,19,151,151,151,151,1
20110101|2010-03-23 09:30,23,148.4,148.4,148.4,148.4,2
20110101|2010-03-23 10:30,23,147.8,147.8,147.8,147.8,4
20110101|2010-03-23 11:00,23,148.4,148.4,148.4,148.4,1
20110101|2010-03-24 11:30,24,147.7,147.7,147.7,147.7,1
20110101|2010-03-26 09:00,26,143,143,143,143,10
20110101|2010-03-29 08:00,29,140.5,140.5,140.5,140.5,3
20110101|2010-03-29 11:00,29,140.55,140.55,140.55,140.55,1
20110101|2010-03-30 11:00,30,141.3,141.3,141.3,141.3,1
20110101|2010-03-31 11:00,31,141.15,141.15,141.15,141.15,1
20110101|2010-03-31 11:30,31,140.5,140.5,140.5,140.5,2
20110101|2010-04-06 11:30,6,138,138,138,138,10
20110101|2010-04-07 09:00,7,138.5,138.5,138.5,138.5,2
20110101|2010-04-08 10:00,8,136,136,136,136,10
20110101|2010-04-08 10:30,8,135.5,135.5,135.5,135.5,1
20110101|2010-04-08 12:00,8,134.2,134.2,133.75,133.75,2
20110101|2010-04-09 12:00,9,137.15,137.15,137.15,137.15,1
20110101|2010-04-12 09:30,12,136.75,136.75,136.75,136.75,1
20110101|2010-04-13 09:00,13,138.95,138.95,138.95,138.95,6
20110101|2010-04-13 09:30,13,138.95,138.95,138.95,138.95,4
20110101|2010-04-15 08:00,15,137.75,138,137.75,138,10
20110101|2010-04-16 07:30,16,137.3,137.3,137.3,137.3,2
20110101|2010-04-16 08:00,16,137.3,137.3,137.3,137.3,3
20110101|2010-04-16 08:30,16,137.35,137.5,137.35,137.5,8
20110101|2010-04-19 09:30,19,137.6,137.6,137.6,137.6,2
20110101|2010-04-19 12:00,19,138.1,140,138.1,140,3
20110101|2010-04-20 08:00,20,140,140,140,140,1
20110101|2010-04-22 12:30,22,141.05,141.05,141.05,141.05,2
20110101|2010-04-26 12:00,26,140.95,141.2,140.8,141.2,4
20110101|2010-04-27 09:30,27,140.5,140.5,140.5,140.5,7
20110101|2010-04-28 08:00,28,141.45,141.45,141.45,141.45,1
20110101|2010-04-28 09:00,28,140.75,141.75,140.75,141.75,8
20110101|2010-04-29 10:00,29,142,142,142,142,1
20110101|2010-04-29 10:30,29,141.7,141.7,141.5,141.5,5
20110101|2010-04-30 08:00,30,141.2,141.25,141.2,141.25,11
20110101|2010-04-30 09:30,30,141.25,141.25,141.25,141.25,1
20110101|2010-04-30 10:00,30,141.25,141.25,141.25,141.25,9
20110101|2010-04-30 12:30,30,141.6,141.6,141.6,141.6,1
20110101|2010-05-05 09:30,5,140.1,140.1,140.1,140.1,1
20110101|2010-05-05 10:30,5,140,140,140,140,1
20110101|2010-05-06 12:00,6,138.55,138.55,138.55,138.55,1
20110101|2010-05-07 12:00,7,139.4,139.4,139.4,139.4,5
20110101|2010-05-11 08:00,11,144.6,145,144.6,145,3
20110101|2010-05-11 09:00,11,144.65,144.65,144.65,144.65,1
20110101|2010-05-11 10:00,11,144.95,144.95,144.95,144.95,3
20110101|2010-05-11 10:30,11,144.85,145,144.85,145,5
20110101|2010-05-11 11:30,11,144.85,144.85,144.85,144.85,1
20110101|2010-05-11 12:00,11,145,145,145,145,1
20110101|2010-05-11 12:30,11,144.8,144.8,144.75,144.75,3
20110101|2010-05-12 07:00,12,145,145,145,145,5
20110101|2010-05-12 12:30,12,143.9,143.9,143.9,143.9,1
20110101|2010-05-13 09:30,13,144.9,144.9,144.85,144.85,2
20110101|2010-05-13 10:00,13,144.9,144.9,144.85,144.85,8
20110101|2010-05-13 10:30,13,144.9,144.9,144.55,144.55,6
20110101|2010-05-13 12:00,13,145,145.8,145,145.8,4
20110101|2010-05-17 07:00,17,145,145,145,145,3
20110101|2010-05-19 08:30,19,147.15,147.15,146.7,146.7,5
20110101|2010-05-19 09:00,19,147.75,147.75,147.75,147.75,3
20110101|2010-05-19 12:00,19,147.75,147.75,147.75,147.75,1
20110101|2010-05-20 09:00,20,146.5,146.5,146.5,146.5,1
20110101|2010-05-20 09:30,20,147,147,147,147,2
20110101|2010-05-21 09:00,21,146.15,146.15,146.15,146.15,1
20110101|2010-05-25 07:00,25,143.3,143.3,139.3,139.3,3
20110101|2010-05-25 10:00,25,140,140,140,140,2
20110101|2010-05-25 11:00,25,140.75,140.75,140.75,140.75,2
20110101|2010-05-25 12:00,25,140,140,140,140,1
20110101|2010-05-25 12:30,25,140,140,140,140,2
20110101|2010-05-26 10:00,26,140.15,140.15,140,140,4
20110101|2010-05-28 12:00,28,144.4,144.4,144.4,144.4,1
20110101|2010-06-01 07:00,1,141,141,140,140,7
20110101|2010-06-01 09:30,1,140,140,139.25,139.25,10
20110101|2010-06-01 10:00,1,138.4,138.4,138.35,138.4,8
20110101|2010-06-01 11:30,1,139.25,139.25,139.25,139.25,2
20110101|2010-06-01 12:00,1,140.1,140.15,140.1,140.15,2
20110101|2010-06-02 08:30,2,140.65,140.7,140.65,140.7,10
20110101|2010-06-02 09:00,2,140.75,140.9,140.75,140.9,4
20110101|2010-06-02 10:00,2,141.05,141.05,141.05,141.05,1
20110101|2010-06-02 10:30,2,141.5,141.5,141.5,141.5,1
20110101|2010-06-02 12:00,2,141.4,141.4,141.4,141.4,2
20110101|2010-06-03 07:30,3,140.9,140.9,140.9,140.9,5
20110101|2010-06-03 08:00,3,141,141,141,141,1
20110101|2010-06-03 09:00,3,141.1,141.1,141.05,141.05,2
20110101|2010-06-03 12:00,3,141.4,141.4,141.4,141.4,1
20110101|2010-06-03 12:30,3,141.4,141.4,141.25,141.25,3
20110101|2010-06-04 07:00,4,141,141,140.5,140.5,15
20110101|2010-06-07 09:30,7,139.6,139.6,139.6,139.6,3
20110101|2010-06-07 11:00,7,138.9,138.9,138.9,138.9,1
20110101|2010-06-07 12:00,7,139.5,139.6,139.35,139.6,3
20110101|2010-06-09 07:00,9,141.25,141.25,141.25,141.25,2
20110101|2010-06-09 12:30,9,140.95,140.95,140.95,140.95,1
20110101|2010-06-10 07:30,10,140.3,140.3,140.3,140.3,2
20110101|2010-06-10 08:00,10,140.45,140.45,140.4,140.4,6
20110101|2010-06-10 08:30,10,140,140,140,140,3
20110101|2010-06-10 09:30,10,141.1,141.1,141.1,141.1,3
20110101|2010-06-10 11:00,10,142.6,142.6,142.6,142.6,1
20110101|2010-06-11 09:00,11,143.4,144.3,143.35,144.3,11
20110101|2010-06-11 09:30,11,144.45,145.85,144.45,145.85,38
20110101|2010-06-11 11:00,11,144.5,144.5,144.5,144.5,1
20110101|2010-06-14 11:30,14,145.35,145.8,145.35,145.8,6
20110101|2010-06-14 12:00,14,146.05,146.05,146.05,146.05,5
20110101|2010-06-14 12:30,14,145.95,146.05,145.85,146.05,5
20110101|2010-06-15 11:00,15,145.25,145.25,145.25,145.25,1
20110101|2010-06-15 12:00,15,145.65,145.65,145.65,145.65,1
20110101|2010-06-15 12:30,15,145.25,145.25,145.25,145.25,2
20110101|2010-06-16 10:30,16,145.4,145.4,145.4,145.4,3
20110101|2010-06-16 12:00,16,145.2,145.2,145.2,145.2,2
20110101|2010-06-16 12:30,16,144.8,144.8,144.8,144.8,10
20110101|2010-06-17 07:00,17,145.15,145.55,145.15,145.55,6
20110101|2010-06-17 09:00,17,145.55,145.55,145.55,145.55,2
20110101|2010-06-17 12:00,17,145.25,145.3,145.25,145.25,4
20110101|2010-06-18 10:00,18,145.5,145.5,145.5,145.5,1
20110101|2010-06-18 12:00,18,145.3,145.3,145.3,145.3,1
20110101|2010-06-18 12:30,18,145.05,145.05,145.05,145.05,1
20110101|2010-06-21 08:00,21,144,144,144,144,2
20110101|2010-06-21 09:30,21,143.2,143.2,143.2,143.2,1
20110101|2010-06-21 10:00,21,143.25,143.25,142.6,142.6,3
20110101|2010-06-21 10:30,21,142.6,142.6,142.5,142.5,7
20110101|2010-06-21 11:00,21,142.5,142.5,142.5,142.5,5
20110101|2010-06-21 12:00,21,142.8,142.8,142.8,142.8,1
20110101|2010-06-21 12:30,21,143,143,143,143,5
20110101|2010-06-22 09:30,22,143.05,143.05,143.05,143.05,1
20110101|2010-06-23 11:30,23,142.95,143,142.95,143,9
20110101|2010-06-23 12:00,23,143,143,143,143,1
20110101|2010-06-24 07:00,24,141.45,141.45,141.45,141.45,1
20110101|2010-06-24 10:00,24,142.85,142.85,142.85,142.85,1
20110101|2010-06-24 12:00,24,143.25,143.25,143.25,143.25,6
20110101|2010-06-25 09:30,25,142.65,142.65,142.65,142.65,1
20110101|2010-06-25 11:30,25,143.7,143.7,142.3,142.3,4
20110101|2010-06-25 12:00,25,143.7,143.7,143.65,143.65,8
20110101|2010-06-28 12:00,28,144,144,144,144,1
20110101|2010-06-29 07:00,29,144,144,144,144,1
20110101|2010-06-29 07:30,29,144,144,144,144,1
20110101|2010-06-29 08:00,29,144,144,144,144,1
20110101|2010-06-29 11:00,29,142.6,142.6,142.55,142.55,7
20110101|2010-06-29 12:00,29,143.65,143.65,143.65,143.65,4
20110101|2010-06-30 07:00,30,144,144,144,144,3
20110101|2010-06-30 09:30,30,146,149.5,146,149.5,15
20110101|2010-06-30 10:30,30,149,149,149,149,5
20110101|2010-06-30 12:00,30,149.2,149.4,149.2,149.4,8
20110101|2010-06-30 12:30,30,149.5,149.5,149.5,149.5,4
20110101|2010-07-01 07:00,1,150,150,150,150,1
20110101|2010-07-01 07:30,1,150,150,150,150,7
20110101|2010-07-01 08:00,1,150,150,150,150,1
20110101|2010-07-01 08:30,1,150,150.5,150,150.5,79
20110101|2010-07-01 09:00,1,150.9,151.6,150,150,78
20110101|2010-07-01 09:30,1,150.2,150.2,149.3,149.3,6
20110101|2010-07-01 10:00,1,150,150.4,150,150.4,13
20110101|2010-07-01 10:30,1,150.2,150.2,150.15,150.15,3
20110101|2010-07-01 12:00,1,149.6,149.6,149.6,149.6,1
20110101|2010-07-02 07:30,2,150,150.25,150,150.25,10
20110101|2010-07-02 09:30,2,151,151,151,151,2
20110101|2010-07-02 10:00,2,151,151.2,151,151.2,18
20110101|2010-07-02 11:00,2,151.5,152.5,151.5,152.5,32
20110101|2010-07-02 11:30,2,152.5,152.5,152.5,152.5,10
20110101|2010-07-02 12:00,2,152.6,152.6,152.2,152.2,6
20110101|2010-07-06 07:30,6,150.35,150.35,150.35,150.35,1
20110101|2010-07-06 08:30,6,150.75,150.75,150.75,150.75,1
20110101|2010-07-06 12:00,6,147.25,147.25,147.25,147.25,1
20110101|2010-07-07 09:00,7,146,146,146,146,2
20110101|2010-07-07 12:00,7,147.2,147.2,147.2,147.2,4
20110101|2010-07-08 07:30,8,146.15,146.15,146.15,146.15,1
20110101|2010-07-08 08:00,8,145.85,145.85,145.5,145.5,2
20110101|2010-07-08 09:00,8,142.5,142.5,142.5,142.5,2
20110101|2010-07-08 11:30,8,140,140,139.8,139.8,4
20110101|2010-07-08 12:00,8,140,140,140,140,2
20110101|2010-07-09 07:00,9,139.9,139.9,139.5,139.5,7
20110101|2010-07-12 12:00,12,141.15,141.65,141.15,141.65,2
20110101|2010-07-12 12:30,12,141.1,141.1,141.1,141.1,1
20110101|2010-07-13 07:00,13,141.15,141.15,141.15,141.15,1
20110101|2010-07-13 09:30,13,143.05,143.1,142.5,142.5,24
20110101|2010-07-13 10:00,13,143.1,143.4,143.1,143.4,2
20110101|2010-07-13 10:30,13,144,144.05,144,144.05,7
20110101|2010-07-13 12:00,13,144.35,144.35,144.35,144.35,1
20110101|2010-07-14 08:00,14,145,145,145,145,1
20110101|2010-07-14 08:30,14,145,145.25,145,145.25,3
20110101|2010-07-14 10:30,14,142.55,142.55,142.55,142.55,1
20110101|2010-07-14 12:30,14,140.8,140.8,140.8,140.8,1
20110101|2010-07-15 09:30,15,140,140,140,140,26
20110101|2010-07-15 10:00,15,139.65,139.85,139.65,139.85,11
20110101|2010-07-15 10:30,15,140.85,140.85,140.85,140.85,18
20110101|2010-07-15 12:30,15,140.65,140.65,140.65,140.65,1
20110101|2010-07-16 07:30,16,139,139,139,139,1
20110101|2010-07-16 08:30,16,139,139,138.9,138.9,5
20110101|2010-07-16 09:00,16,141.1,141.1,141.1,141.1,1
20110101|2010-07-16 10:30,16,143.45,143.45,143.45,143.45,1
20110101|2010-07-16 11:00,16,142.5,142.5,142.5,142.5,2
20110101|2010-07-16 12:00,16,142.55,142.6,142.55,142.6,2
20110101|2010-07-16 12:30,16,142.8,142.8,142.8,142.8,4
20110101|2010-07-19 10:00,19,144.9,144.9,144.9,144.9,1
20110101|2010-07-19 12:00,19,144.3,144.3,144.3,144.3,1
20110101|2010-07-20 07:30,20,144.5,144.5,144.5,144.5,2
20110101|2010-07-20 08:00,20,144.5,144.85,144.5,144.85,4
20110101|2010-07-20 12:00,20,144.65,144.65,144.65,144.65,1
20110101|2010-07-21 09:00,21,145.8,145.8,145.8,145.8,10
20110101|2010-07-21 12:00,21,145.8,145.95,145.8,145.95,2
20110101|2010-07-21 12:30,21,145.9,145.9,145.9,145.9,1
20110101|2010-07-22 07:00,22,145.2,145.2,145.2,145.2,2
20110101|2010-07-22 12:00,22,146.75,146.75,146.75,146.75,1
20110101|2010-07-22 12:30,22,146.45,146.45,146.45,146.45,1
20110101|2010-07-23 07:00,23,146.75,148,146.75,148,3
20110101|2010-07-23 08:30,23,147.75,147.75,147.75,147.75,1
20110101|2010-07-23 12:00,23,148,148.25,148,148.25,3
20110101|2010-07-23 12:30,23,147.8,147.8,147.8,147.8,1
20110101|2010-07-26 11:00,26,147,147,147,147,5
20110101|2010-07-26 11:30,26,147.5,147.5,147.5,147.5,3
20110101|2010-07-26 12:00,26,148,148.3,148,148.3,18
20110101|2010-07-26 12:30,26,148,148.75,148,148.75,8
20110101|2010-07-27 07:00,27,149,149,149,149,1
20110101|2010-07-27 11:30,27,148.3,148.4,148.15,148.15,38
20110101|2010-07-27 12:00,27,148.75,148.75,148.75,148.75,9
20110101|2010-07-27 12:30,27,149.05,149.25,149.05,149.25,2
20110101|2010-07-28 11:30,28,147.85,147.85,147.85,147.85,1
20110101|2010-07-29 07:30,29,147.6,147.6,147.6,147.6,1
20110101|2010-07-29 08:00,29,147.6,147.6,147.6,147.6,1
20110101|2010-07-29 08:30,29,147.6,147.6,147.6,147.6,1
20110101|2010-07-29 10:30,29,149.75,149.75,149.55,149.55,2
20110101|2010-07-29 11:00,29,148.9,148.9,148.55,148.55,2
20110101|2010-07-29 12:00,29,148.95,148.95,148.95,148.95,1
20110101|2010-07-29 12:30,29,149.05,149.05,148.8,148.8,6
20110101|2010-07-30 07:00,30,147.8,147.8,146.85,147.75,15
20110101|2010-07-30 12:00,30,148.65,148.65,148.65,148.65,1
20110101|2010-07-30 12:30,30,149.75,149.75,149.75,149.75,1
20110101|2010-08-02 07:00,2,150,150,150,150,1
20110101|2010-08-02 09:00,2,150,150,150,150,5
20110101|2010-08-02 09:30,2,150,150.5,149.75,149.75,49
20110101|2010-08-02 10:30,2,150,150.5,150,150.5,35
20110101|2010-08-02 12:00,2,150.95,150.95,150.95,150.95,2
20110101|2010-08-02 12:30,2,151,151,151,151,36
20110101|2010-08-03 07:00,3,151.15,151.15,151.15,151.15,1
20110101|2010-08-03 11:00,3,150.25,150.25,150.25,150.25,1
20110101|2010-08-03 12:00,3,150.75,150.75,150.75,150.75,1
20110101|2010-08-03 12:30,3,150.25,150.25,150.25,150.25,1
20110101|2010-08-04 09:00,4,150.75,150.75,150.75,150.75,1
20110101|2010-08-04 10:30,4,149.45,149.45,149.4,149.4,2
20110101|2010-08-04 11:30,4,147.9,148.35,147.9,148.35,2
20110101|2010-08-04 12:00,4,147.7,147.7,147.6,147.6,10
20110101|2010-08-05 08:30,5,147.6,147.6,147.6,147.6,1
20110101|2010-08-05 12:00,5,148.9,148.9,148.9,148.9,3
20110101|2010-08-05 12:30,5,149,149,148.9,149,13
20110101|2010-08-06 09:30,6,147.05,147.05,147.05,147.05,1
20110101|2010-08-06 11:00,6,148.5,148.75,148.5,148.75,7
20110101|2010-08-06 12:00,6,147,147,147,147,2
20110101|2010-08-06 12:30,6,146.75,147.1,146.75,147.1,2
20110101|2010-08-09 07:00,9,147.2,147.2,147.2,147.2,2
20110101|2010-08-09 07:30,9,147,147.6,147,147.6,3
20110101|2010-08-09 08:00,9,147.6,147.6,147.6,147.6,2
20110101|2010-08-09 12:00,9,147.3,147.3,147.3,147.3,1
20110101|2010-08-10 07:00,10,143.85,143.85,143.35,143.35,3
20110101|2010-08-10 08:30,10,143.3,143.3,143.3,143.3,3
20110101|2010-08-10 09:00,10,142.65,142.65,142.65,142.65,1
20110101|2010-08-10 09:30,10,142.3,142.3,141.7,141.7,7
20110101|2010-08-10 10:00,10,142.3,142.3,142.3,142.3,1
20110101|2010-08-10 10:30,10,142.4,142.4,142.05,142.05,4
20110101|2010-08-10 11:30,10,142.05,142.05,142.05,142.05,3
20110101|2010-08-10 12:00,10,142.05,142.25,141.9,141.9,23
20110101|2010-08-10 12:30,10,142,142,142,142,2
20110101|2010-08-11 07:00,11,141.5,141.5,141.5,141.5,5
20110101|2010-08-11 08:00,11,140.8,140.8,140.5,140.7,37
20110101|2010-08-11 08:30,11,140.7,141.25,139.5,140.75,53
20110101|2010-08-11 09:00,11,140.5,140.5,140.25,140.5,11
20110101|2010-08-11 09:30,11,140.2,140.85,140.2,140.6,16
20110101|2010-08-11 10:00,11,141,141,140.25,140.6,26
20110101|2010-08-11 10:30,11,140.6,140.6,140.6,140.6,3
20110101|2010-08-11 11:00,11,140.9,141.15,140.9,140.95,13
20110101|2010-08-11 11:30,11,141,142.5,141,142,34
20110101|2010-08-11 12:00,11,142,142,141.75,141.75,12
20110101|2010-08-11 12:30,11,141.25,141.25,141.25,141.25,1
20110101|2010-08-12 07:00,12,141.4,141.4,141.4,141.4,3
20110101|2010-08-12 07:30,12,141.4,141.4,141.4,141.4,2
20110101|2010-08-12 08:00,12,141,141,141,141,5
20110101|2010-08-12 08:30,12,140.2,140.2,140,140,28
20110101|2010-08-12 09:00,12,140.9,140.9,140.9,140.9,1
20110101|2010-08-12 09:30,12,140.75,140.75,140.75,140.75,10
20110101|2010-08-12 10:00,12,140.95,142,140.9,142,63
20110101|2010-08-12 10:30,12,142,142.3,142,142,12
20110101|2010-08-12 12:00,12,142.15,142.2,142.15,142.2,4
20110101|2010-08-12 12:30,12,142.2,142.2,142.1,142.1,7
20110101|2010-08-13 07:00,13,141.6,141.6,141,141,20
20110101|2010-08-13 07:30,13,140.2,140.2,140.2,140.2,3
20110101|2010-08-13 09:00,13,142,142,142,142,2
20110101|2010-08-13 09:30,13,141,141.35,141,141.3,20
20110101|2010-08-13 10:30,13,142,142,141.35,142,57
20110101|2010-08-13 11:00,13,141.15,141.15,141.15,141.15,1
20110101|2010-08-13 12:00,13,142,142,141.85,141.85,11
20110101|2010-08-13 12:30,13,141.55,142,141.55,141.95,25
20110101|2010-08-16 07:00,16,141,141,141,141,19
20110101|2010-08-16 07:30,16,140.95,140.95,140.95,140.95,4
20110101|2010-08-16 09:00,16,140.2,140.2,140,140,11
20110101|2010-08-16 09:30,16,139.45,139.45,139.35,139.35,4
20110101|2010-08-16 10:00,16,139.55,139.55,139.4,139.4,2
20110101|2010-08-16 12:00,16,139.05,139.05,137,138,122
20110101|2010-08-16 12:30,16,139,140,139,140,22
20110101|2010-08-17 07:00,17,139,139,138.5,138.5,16
20110101|2010-08-17 07:30,17,138.6,138.6,138.6,138.6,6
20110101|2010-08-17 08:00,17,138.3,138.3,138.25,138.25,13
20110101|2010-08-17 08:30,17,138.05,138.05,137.45,137.45,29
20110101|2010-08-17 09:00,17,137.2,137.6,137.15,137.6,30
20110101|2010-08-17 09:30,17,137.45,137.45,137.45,137.45,2
20110101|2010-08-17 10:00,17,137.55,141,137.55,140,34
20110101|2010-08-17 10:30,17,140,141,139.7,141,21
20110101|2010-08-17 11:00,17,140.55,140.8,140.55,140.8,7
20110101|2010-08-17 11:30,17,140.95,140.95,140.7,140.7,28
20110101|2010-08-17 12:00,17,140.65,140.65,140,140.4,10
20110101|2010-08-17 12:30,17,140.5,140.5,140.5,140.5,2
20110101|2010-08-18 07:00,18,140.55,140.55,140,140,12
20110101|2010-08-18 11:00,18,139.55,139.55,139.45,139.45,2
20110101|2010-08-18 12:00,18,139.25,139.25,138.65,138.85,17
20110101|2010-08-18 12:30,18,138.8,139.1,138.8,139.1,6
20110101|2010-08-19 07:00,19,139.55,139.85,139.55,139.85,11
20110101|2010-08-19 08:30,19,139.45,139.45,139.3,139.3,10
20110101|2010-08-19 09:30,19,139.3,139.3,139.3,139.3,1
20110101|2010-08-19 10:00,19,138.95,138.95,138.5,138.5,62
20110101|2010-08-19 10:30,19,138.45,138.45,138,138,10
20110101|2010-08-19 11:00,19,138,138,138,138,4
20110101|2010-08-19 11:30,19,137.75,137.75,137.75,137.75,1
20110101|2010-08-19 12:00,19,137.85,138.25,137.85,138.1,7
20110101|2010-08-20 07:00,20,137.9,137.9,137.9,137.9,12
20110101|2010-08-20 09:00,20,139,139,138,139,25
20110101|2010-08-20 09:30,20,139,139,139,139,1
20110101|2010-08-20 12:00,20,138,138.65,138,138.65,3
20110101|2010-08-20 12:30,20,138,138.1,138,138.1,2
20110101|2010-08-23 08:30,23,138.2,138.2,138.2,138.2,5
20110101|2010-08-23 09:00,23,137.25,137.45,137.25,137.45,5
20110101|2010-08-23 12:00,23,137.5,137.5,137.35,137.35,3
20110101|2010-08-23 12:30,23,137.6,138.05,137.6,138.05,14
20110101|2010-08-24 07:00,24,137.55,137.8,137.55,137.8,2
20110101|2010-08-24 10:00,24,139,140,139,140,20
20110101|2010-08-24 10:30,24,141,142,141,141,31
20110101|2010-08-24 11:00,24,141.35,141.35,140,140,13
20110101|2010-08-24 12:00,24,141,141,140.75,140.75,6
20110101|2010-08-24 12:30,24,140.4,141.15,140.35,140.35,20
20110101|2010-08-25 07:00,25,140.95,141.3,140.7,141,14
20110101|2010-08-25 07:30,25,141.55,141.55,141.55,141.55,1
20110101|2010-08-25 09:00,25,140,140,140,140,10
20110101|2010-08-25 09:30,25,139.9,139.9,139.9,139.9,6
20110101|2010-08-25 10:00,25,140.2,140.2,140.2,140.2,10
20110101|2010-08-25 12:30,25,140.4,140.4,140.35,140.35,2
20110101|2010-08-26 07:00,26,141.55,141.55,140.7,140.7,4
20110101|2010-08-26 09:00,26,140.6,140.6,140.6,140.6,7
20110101|2010-08-26 09:30,26,140.25,140.25,140.25,140.25,2
20110101|2010-08-26 10:00,26,140.15,140.55,140.15,140.55,27
20110101|2010-08-26 11:00,26,139.5,139.5,137.75,138.35,34
20110101|2010-08-26 11:30,26,138.35,138.35,138.35,138.35,1
20110101|2010-08-26 12:00,26,138.5,138.5,138.35,138.45,9
20110101|2010-08-26 12:30,26,138.45,138.9,138.45,138.9,12
20110101|2010-08-27 07:00,27,138.7,138.7,138.4,138.4,2
20110101|2010-08-27 09:00,27,140,140,140,140,1
20110101|2010-08-27 09:30,27,139.3,139.35,139.3,139.35,10
20110101|2010-08-27 10:00,27,139,139,138.5,138.5,23
20110101|2010-08-27 10:30,27,138.5,138.5,138,138.1,21
20110101|2010-08-27 11:00,27,138.1,138.25,138.05,138.05,8
20110101|2010-08-27 11:30,27,138.7,138.7,138.7,138.7,1
20110101|2010-08-27 12:00,27,138.3,138.3,138.05,138.05,7
20110101|2010-08-27 12:30,27,138.6,138.6,137.55,137.55,38
20110101|2010-08-30 07:00,30,138.4,138.5,138.2,138.2,5
20110101|2010-08-30 09:00,30,138.15,138.15,138.15,138.15,1
20110101|2010-08-30 09:30,30,138.25,138.25,138,138,5
20110101|2010-08-30 10:00,30,137.9,137.9,137.75,137.75,30
20110101|2010-08-30 11:30,30,138.35,138.4,138.35,138.4,4
20110101|2010-08-30 12:00,30,141.9,142.1,141.6,141.6,17
20110101|2010-08-30 12:30,30,141.85,141.85,141.25,141.25,4
20110101|2010-08-31 07:30,31,140.3,140.3,140.1,140.25,36
20110101|2010-08-31 08:00,31,140.5,140.5,140.5,140.5,21
20110101|2010-08-31 08:30,31,140.3,140.3,140.3,140.3,2
20110101|2010-08-31 09:00,31,140.3,140.3,140.3,140.3,70
20110101|2010-08-31 09:30,31,140,140,140,140,24
20110101|2010-08-31 10:00,31,140.05,140.25,140,140.25,13
20110101|2010-08-31 11:00,31,140.35,140.35,140.35,140.35,1
20110101|2010-08-31 12:00,31,141.4,141.7,141.4,141.7,2
20110101|2010-08-31 12:30,31,141.6,141.6,140.1,140.1,8
20110101|2010-09-01 07:00,1,141.05,141.35,141.05,141.35,2
20110101|2010-09-01 08:00,1,141.9,142.9,141.9,142.9,3
20110101|2010-09-01 10:00,1,142.6,142.6,142.4,142.4,4
20110101|2010-09-01 10:30,1,142.35,142.45,142.35,142.45,6
20110101|2010-09-01 11:00,1,142.2,142.2,142.2,142.2,1
20110101|2010-09-01 12:00,1,142.35,142.7,142.35,142.7,2
20110101|2010-09-01 12:30,1,143.1,143.35,142.6,142.6,7
20110101|2010-09-02 07:00,2,143.2,143.2,141.05,142.6,4
20110101|2010-09-02 07:30,2,142.1,142.1,142.1,142.1,1
20110101|2010-09-02 09:00,2,142.75,142.75,142.75,142.75,2
20110101|2010-09-02 09:30,2,142.9,142.9,142.9,142.9,1
20110101|2010-09-02 10:30,2,142.75,142.75,142.75,142.75,1
20110101|2010-09-02 11:00,2,142.75,142.75,142.75,142.75,2
20110101|2010-09-02 11:30,2,142.9,143,142.9,143,8
20110101|2010-09-02 12:00,2,143,143,142.75,142.75,14
20110101|2010-09-02 12:30,2,142.5,142.5,141.9,141.9,35
20110101|2010-09-03 07:00,3,142.05,143.1,142.05,143.1,4
20110101|2010-09-03 07:30,3,143.2,143.2,143.1,143.2,10
20110101|2010-09-03 08:00,3,142.85,142.85,142.85,142.85,1
20110101|2010-09-03 09:00,3,142.6,143.4,142.5,143.4,8
20110101|2010-09-03 09:30,3,143.3,143.3,143.3,143.3,1
20110101|2010-09-03 10:00,3,142.65,142.65,136,136,77
20110101|2010-09-03 10:30,3,135.7,140.6,135,139.7,73
20110101|2010-09-03 11:00,3,139.2,139.3,139.1,139.1,19
20110101|2010-09-03 11:30,3,138.6,139.2,138.5,139.2,6
20110101|2010-09-03 12:00,3,138.25,138.5,138.25,138.5,2
20110101|2010-09-03 12:30,3,138.5,138.5,137.25,137.8,15
20110101|2010-09-07 07:30,7,138.75,138.95,138.65,138.95,3
20110101|2010-09-07 08:00,7,139.05,139.1,139.05,139.1,2
20110101|2010-09-07 08:30,7,139.15,139.4,139.05,139.4,6
20110101|2010-09-07 09:00,7,138.5,138.5,138.1,138.15,45
20110101|2010-09-07 09:30,7,138.25,138.95,138.25,138.95,10
20110101|2010-09-07 10:00,7,138.9,138.9,138.9,138.9,1
20110101|2010-09-07 11:00,7,138.7,139.5,138.7,139.5,3
20110101|2010-09-07 12:00,7,140.1,140.65,140.1,140.65,6
20110101|2010-09-07 12:30,7,139.7,139.7,139.4,139.4,4
20110101|2010-09-08 07:00,8,140.65,140.65,139.9,139.9,5
20110101|2010-09-08 08:00,8,139.65,139.65,139.5,139.5,2
20110101|2010-09-08 08:30,8,139.7,139.7,139.7,139.7,2
20110101|2010-09-08 09:00,8,139.95,139.95,139.7,139.75,11
20110101|2010-09-08 09:30,8,139.75,139.75,139.75,139.75,1
20110101|2010-09-08 10:00,8,140,140.05,140,140.05,7
20110101|2010-09-08 10:30,8,140.1,140.1,140.1,140.1,4
20110101|2010-09-08 11:30,8,139.9,139.9,139.9,139.9,1
20110101|2010-09-08 12:00,8,139.9,140,139.65,140,40
20110101|2010-09-08 12:30,8,139.9,139.9,139.9,139.9,1
20110101|2010-09-09 07:30,9,139.8,139.8,139.8,139.8,3
20110101|2010-09-09 08:30,9,139.95,140.7,139.95,140,62
20110101|2010-09-09 09:00,9,140,142.15,140,142,16
20110101|2010-09-09 09:30,9,142.6,142.6,142.6,142.6,1
20110101|2010-09-09 10:00,9,142.35,142.35,142.35,142.35,5
20110101|2010-09-09 11:00,9,142.65,147.75,142.65,146.25,29
20110101|2010-09-09 11:30,9,146.45,146.45,146.45,146.45,2
20110101|2010-09-09 12:00,9,146.75,147.65,146.65,147.5,116
20110101|2010-09-09 12:30,9,147.5,147.65,147.45,147.65,29
20110101|2010-09-10 07:00,10,147.65,147.65,146.8,146.8,46
20110101|2010-09-10 08:00,10,146.85,146.95,146.5,146.55,80
20110101|2010-09-10 08:30,10,146.5,146.6,146.5,146.5,20
20110101|2010-09-10 09:00,10,146.9,146.95,146.7,146.7,13
20110101|2010-09-10 10:00,10,146.45,146.45,146.45,146.45,1
20110101|2010-09-10 10:30,10,147.05,147.05,147.05,147.05,2
20110101|2010-09-10 11:00,10,147.1,147.1,147.1,147.1,1
20110101|2010-09-10 11:30,10,146.55,146.55,146.55,146.55,3
20110101|2010-09-10 12:00,10,146.55,146.6,146.35,146.35,35
20110101|2010-09-10 12:30,10,146.85,146.85,146.85,146.85,1
20110101|2010-09-13 07:00,13,147.15,147.15,146.2,146.2,2
20110101|2010-09-13 08:00,13,147.35,147.35,147.05,147.05,9
20110101|2010-09-13 09:00,13,147.55,147.85,147.4,147.85,23
20110101|2010-09-13 09:30,13,147.85,148.75,147.85,148.65,55
20110101|2010-09-13 10:00,13,148.15,148.3,148.15,148.3,22
20110101|2010-09-13 10:30,13,148.6,148.65,148.6,148.65,17
20110101|2010-09-13 11:00,13,148.5,148.5,148.35,148.45,24
20110101|2010-09-13 12:00,13,147.65,148,147.65,147.75,34
20110101|2010-09-13 12:30,13,147.5,147.65,147.5,147.5,12
20110101|2010-09-14 07:00,14,147,148.9,147,148.9,13
20110101|2010-09-14 10:00,14,147.85,147.85,147.75,147.75,3
20110101|2010-09-14 10:30,14,147.5,148.1,147.3,148.1,13
20110101|2010-09-14 11:30,14,148.25,148.45,148.25,148.3,51
20110101|2010-09-14 12:30,14,147.45,147.45,147.45,147.45,1
20110101|2010-09-15 07:00,15,149,149.25,149,149.25,30
20110101|2010-09-15 07:30,15,149.4,149.4,149.35,149.35,10
20110101|2010-09-15 08:00,15,149.3,149.45,149.05,149.05,17
20110101|2010-09-15 08:30,15,149.2,149.35,149,149.05,58
20110101|2010-09-15 09:00,15,149.1,149.95,149.1,149.6,115
20110101|2010-09-15 09:30,15,149.6,149.6,149.6,149.6,1
20110101|2010-09-15 10:00,15,149.6,149.6,149.6,149.6,25
20110101|2010-09-15 10:30,15,149.7,149.7,148.95,148.95,15
20110101|2010-09-15 11:00,15,149.25,149.25,149.25,149.25,2
20110101|2010-09-15 11:30,15,149.5,149.6,149.5,149.6,12
20110101|2010-09-15 12:00,15,148.85,149.95,148.85,149.85,44
20110101|2010-09-16 07:00,16,150,150.35,150,150.35,33
20110101|2010-09-16 08:00,16,149.4,149.4,149.3,149.3,4
20110101|2010-09-16 08:30,16,149.3,149.3,149.05,149.05,7
20110101|2010-09-16 09:00,16,149.85,149.85,149.75,149.75,20
20110101|2010-09-16 09:30,16,149.4,150,149.1,150,47
20110101|2010-09-16 10:00,16,150.2,150.5,150.2,150.5,98
20110101|2010-09-16 10:30,16,150.5,150.5,150.5,150.5,60
20110101|2010-09-16 11:00,16,150.1,150.1,150,150,6
20110101|2010-09-16 11:30,16,149.9,149.9,149.8,149.8,2
20110101|2010-09-16 12:00,16,149.85,150.25,149.8,150.25,6
20110101|2010-09-16 12:30,16,150,150,150,150,1
20110101|2010-09-17 07:00,17,150.6,150.75,146.5,149,98
20110101|2010-09-17 08:00,17,148.75,149.6,148.65,149.6,4
20110101|2010-09-17 08:30,17,148.65,149.55,148.65,149.55,10
20110101|2010-09-17 09:00,17,150,150.4,149.9,150.4,15
20110101|2010-09-17 09:30,17,150.75,150.75,150.4,150.4,19
20110101|2010-09-17 10:00,17,150.75,151,150.75,151,44
20110101|2010-09-17 10:30,17,151,151,150.8,150.8,7
20110101|2010-09-17 11:00,17,150.9,151,150.9,151,13
20110101|2010-09-17 11:30,17,151,151,151,151,7
20110101|2010-09-17 12:00,17,151.25,151.55,151.25,151.55,86
20110101|2010-09-17 12:30,17,151.6,152,151.1,152,137
20110101|2010-09-20 07:00,20,151.4,151.4,150.8,151.1,40
20110101|2010-09-20 07:30,20,151.6,151.6,151.5,151.5,6
20110101|2010-09-20 08:00,20,151.3,151.5,151.2,151.5,34
20110101|2010-09-20 08:30,20,151.5,151.5,151.5,151.5,1
20110101|2010-09-20 09:00,20,151.5,152,151.5,151.8,48
20110101|2010-09-20 09:30,20,152,152.55,152,152.25,44
20110101|2010-09-20 10:00,20,152.25,152.25,152,152,19
20110101|2010-09-20 10:30,20,152,152,152,152,13
20110101|2010-09-20 11:00,20,152.2,152.2,152.2,152.2,4
20110101|2010-09-20 11:30,20,152.25,152.25,152.1,152.25,19
20110101|2010-09-20 12:00,20,152.25,152.25,152,152.1,68
20110101|2010-09-20 12:30,20,152.1,152.5,152,152.5,44
20110101|2010-09-21 07:00,21,153,158.35,153,157.6,103
20110101|2010-09-21 07:30,21,157.7,157.7,157.7,157.7,2
20110101|2010-09-21 08:00,21,157.5,158.1,157.5,157.6,41
20110101|2010-09-21 08:30,21,157.3,157.3,157.3,157.3,1
20110101|2010-09-21 09:00,21,158.2,159.55,158.2,159.45,201
20110101|2010-09-21 09:30,21,159.75,159.75,159.7,159.7,65
20110101|2010-09-21 10:00,21,159.7,159.75,159.7,159.75,4
20110101|2010-09-21 10:30,21,159.75,160.5,159.75,160.5,223
20110101|2010-09-21 11:00,21,160.5,161.4,160.5,161.4,82
20110101|2010-09-21 11:30,21,160.6,160.6,160.6,160.6,2
20110101|2010-09-21 12:00,21,160.8,161.5,160.8,161.3,70
20110101|2010-09-21 12:30,21,161.3,161.35,160.7,161.3,113
20110101|2010-09-22 07:00,22,161.35,166,161.35,162.8,172
20110101|2010-09-22 07:30,22,163,164,162.95,163.5,86
20110101|2010-09-22 08:00,22,163.8,164.5,162.55,162.55,24
20110101|2010-09-22 08:30,22,164.85,165.3,164.75,165.3,28
20110101|2010-09-22 09:00,22,165.85,166.55,165.8,166.3,100
20110101|2010-09-22 09:30,22,166.5,166.75,165.85,165.85,57
20110101|2010-09-22 10:00,22,166.45,166.45,165.5,165.5,6
20110101|2010-09-22 10:30,22,166.2,166.45,166.2,166.45,17
20110101|2010-09-22 11:00,22,167,167.1,165,165,14
20110101|2010-09-22 11:30,22,165.05,165.05,164.7,164.7,14
20110101|2010-09-22 12:00,22,165.25,165.25,163.75,164.1,11
20110101|2010-09-22 12:30,22,164.1,164.1,164.1,164.1,1
20110101|2010-09-23 07:00,23,163.95,163.95,162.5,162.5,5
20110101|2010-09-23 07:30,23,162.35,162.35,162.2,162.2,7
20110101|2010-09-23 08:00,23,162.35,162.35,160.35,160.55,56
20110101|2010-09-23 08:30,23,161,161,160,160.95,16
20110101|2010-09-23 09:00,23,161,161,157,159,84
20110101|2010-09-23 09:30,23,157.75,159,157.5,159,9
20110101|2010-09-23 10:00,23,158.7,158.7,157,157,27
20110101|2010-09-23 10:30,23,157.55,157.55,156.95,156.95,14
20110101|2010-09-23 11:00,23,157,157,157,157,2
20110101|2010-09-23 11:30,23,157.8,159.35,157.65,158.95,21
20110101|2010-09-23 12:00,23,158.85,158.95,158.2,158.85,11
20110101|2010-09-23 12:30,23,159,159.1,158.5,159,40
20110101|2010-09-24 07:00,24,159,159.05,156,156.5,47
20110101|2010-09-24 08:00,24,158.85,158.85,158.8,158.8,2
20110101|2010-09-24 08:30,24,157.7,158.4,157.7,158.4,4
20110101|2010-09-24 09:00,24,159.25,159.25,158,158,3
20110101|2010-09-24 09:30,24,158.6,158.6,158.6,158.6,5
20110101|2010-09-24 10:00,24,158.75,158.75,158.35,158.7,20
20110101|2010-09-24 10:30,24,158.55,159.95,158.55,159.75,40
20110101|2010-09-24 11:00,24,159.45,159.45,159.45,159.45,2
20110101|2010-09-24 11:30,24,159.2,159.6,159.2,159.6,12
20110101|2010-09-24 12:00,24,159.45,160,159.25,160,40
20110101|2010-09-24 12:30,24,160,160,159.9,159.9,34
20110101|2010-09-27 07:00,27,160.2,160.75,160.2,160.65,11
20110101|2010-09-27 07:30,27,158.85,158.85,158.3,158.45,3
20110101|2010-09-27 08:30,27,158.7,158.7,158.55,158.55,3
20110101|2010-09-27 09:00,27,159.55,160.75,159.55,160.35,29
20110101|2010-09-27 09:30,27,160.25,160.25,159.95,160.25,21
20110101|2010-09-27 10:00,27,160.3,160.3,159.95,159.95,12
20110101|2010-09-27 10:30,27,159.55,159.65,159.4,159.45,14
20110101|2010-09-27 11:00,27,158.85,159.5,158.85,159.5,25
20110101|2010-09-27 11:30,27,159.7,159.8,159.7,159.8,11
20110101|2010-09-27 12:00,27,159.95,160.45,159.9,160.45,22
20110101|2010-09-27 12:30,27,159.7,159.85,159.7,159.85,16
20110101|2010-09-28 07:00,28,161,161,159.45,159.45,15
20110101|2010-09-28 07:30,28,158.5,158.5,158.5,158.5,1
20110101|2010-09-28 08:00,28,159,159.15,159,159.15,6
20110101|2010-09-28 08:30,28,159.15,159.15,158.75,159,4
20110101|2010-09-28 09:00,28,159,159.3,159,159.3,29
20110101|2010-09-28 09:30,28,159.3,159.45,158.85,159.1,35
20110101|2010-09-28 10:00,28,159.1,159.1,159.05,159.1,18
20110101|2010-09-28 10:30,28,158.75,158.8,158.5,158.5,55
20110101|2010-09-28 11:00,28,158.5,158.5,158.5,158.5,23
20110101|2010-09-28 11:30,28,158.65,158.75,158.35,158.35,20
20110101|2010-09-28 12:00,28,158.15,158.15,157.45,157.45,13
20110101|2010-09-28 12:30,28,157.55,157.55,157.15,157.3,10
20110101|2010-09-29 07:00,29,156,156,149.6,153,134
20110101|2010-09-29 08:00,29,153.65,153.65,152.5,152.5,23
20110101|2010-09-29 08:30,29,153.5,153.5,153.5,153.5,1
20110101|2010-09-29 09:00,29,153.5,153.5,152,153.15,18
20110101|2010-09-29 09:30,29,153.45,153.95,153.45,153.95,3
20110101|2010-09-29 10:00,29,153.85,154.2,153.85,154.1,35
20110101|2010-09-29 11:00,29,154.1,154.1,154.1,154.1,29
20110101|2010-09-29 11:30,29,154.1,154.1,154.1,154.1,1
20110101|2010-09-29 12:00,29,154.05,154.2,154.05,154.2,11
20110101|2010-09-29 12:30,29,154.25,154.65,154.25,154.65,2
20110101|2010-09-30 07:00,30,154.6,155.85,153,155.85,33
20110101|2010-09-30 07:30,30,155.55,155.55,155,155,6
20110101|2010-09-30 08:00,30,154.85,154.85,154.85,154.85,2
20110101|2010-09-30 08:30,30,154.95,154.95,154.85,154.85,23
20110101|2010-09-30 09:00,30,154.85,156,154.85,156,27
20110101|2010-09-30 09:30,30,155.55,156.3,155.55,156.3,159
20110101|2010-09-30 10:00,30,156.3,156.4,156.3,156.3,69
20110101|2010-09-30 10:30,30,156.3,156.4,156.25,156.4,105
20110101|2010-09-30 11:00,30,156.4,156.4,156.4,156.4,25
20110101|2010-09-30 11:30,30,156.45,156.85,156.4,156.85,104
20110101|2010-09-30 12:00,30,156.8,159.4,156.8,159.1,160
20110101|2010-09-30 12:30,30,158.75,158.8,158.75,158.8,18
20110101|2010-10-01 07:00,1,158.35,158.35,158.35,158.35,1
20110101|2010-10-01 07:30,1,158.7,158.7,158.7,158.7,5
20110101|2010-10-01 08:00,1,158.9,158.95,158.75,158.95,9
20110101|2010-10-01 08:30,1,159,159.45,159,159.45,20
20110101|2010-10-01 09:00,1,158.7,158.7,156.45,157.8,32
20110101|2010-10-01 09:30,1,158.05,158.05,158.05,158.05,1
20110101|2010-10-01 10:00,1,158.2,159.5,158.2,159.35,34
20110101|2010-10-01 10:30,1,159.4,159.5,159.3,159.5,13
20110101|2010-10-01 11:00,1,159.3,159.4,159.3,159.4,7
20110101|2010-10-01 11:30,1,159.6,159.6,159.3,159.3,72
20110101|2010-10-01 12:00,1,157.5,158,157.35,157.35,34
20110101|2010-10-01 12:30,1,157.35,157.4,157.35,157.4,18
20110101|2010-10-04 07:00,4,157.3,157.3,155.55,155.55,27
20110101|2010-10-04 07:30,4,155.55,156,155.55,155.8,31
20110101|2010-10-04 08:00,4,155.8,155.95,155.8,155.95,5
20110101|2010-10-04 08:30,4,156.05,156.55,155.9,155.9,14
20110101|2010-10-04 09:00,4,156.7,156.95,156.5,156.95,9
20110101|2010-10-04 09:30,4,156.95,157.45,156.45,156.45,81
20110101|2010-10-04 10:30,4,156.45,156.45,156.45,156.45,1
20110101|2010-10-04 12:00,4,156.5,156.5,156.5,156.5,5
20110101|2010-10-04 12:30,4,156.15,156.55,156.05,156.55,7
20110101|2010-10-05 07:00,5,159.8,161.75,159.8,161.75,19
20110101|2010-10-05 07:30,5,161.2,161.3,158.95,158.95,58
20110101|2010-10-05 08:00,5,159.3,160.65,159.3,160,5
20110101|2010-10-05 08:30,5,160,160,160,160,15
20110101|2010-10-05 09:00,5,161,165.5,161,161.95,240
20110101|2010-10-05 09:30,5,161.95,162.15,161.95,162,29
20110101|2010-10-05 10:00,5,162,162.2,162,162.2,5
20110101|2010-10-05 10:30,5,162.45,163,161.85,161.85,38
20110101|2010-10-05 11:00,5,161,161,160,160,9
20110101|2010-10-05 11:30,5,159.85,160,159.85,160,7
20110101|2010-10-05 12:00,5,160.8,161.5,160.55,161.35,66
20110101|2010-10-05 12:30,5,160.55,161,160.55,160.95,10
20110101|2010-10-06 07:00,6,163,163,158.6,159.3,18
20110101|2010-10-06 07:30,6,159.3,159.3,157.25,157.4,8
20110101|2010-10-06 08:00,6,157,157,150.65,152,141
20110101|2010-10-06 08:30,6,152.65,154,152.65,153.85,25
20110101|2010-10-06 09:00,6,153.5,153.5,151.8,153.25,56
20110101|2010-10-06 09:30,6,152.55,153.1,152.1,152.85,14
20110101|2010-10-06 10:00,6,152.8,152.9,152,152.2,56
20110101|2010-10-06 10:30,6,152.7,152.75,152.7,152.75,5
20110101|2010-10-06 11:00,6,152.6,152.6,152.6,152.6,7
20110101|2010-10-06 11:30,6,152.6,152.6,152.1,152.1,20
20110101|2010-10-06 12:00,6,152.1,152.75,151.75,152.6,67
20110101|2010-10-06 12:30,6,152.2,152.2,151.85,151.85,14
20110101|2010-10-07 07:00,7,151.95,153,151.25,152,43
20110101|2010-10-07 07:30,7,152.7,153,152,152,21
20110101|2010-10-07 08:00,7,152,152.7,152,152.7,7
20110101|2010-10-07 08:30,7,153,155,152,152,85
20110101|2010-10-07 09:00,7,152.25,152.45,152.25,152.45,9
20110101|2010-10-07 09:30,7,152.5,153.5,152.35,152.95,6
20110101|2010-10-07 10:00,7,153.45,154,152.9,154,23
20110101|2010-10-07 10:30,7,154.75,154.75,153.55,153.55,36
20110101|2010-10-07 11:00,7,153.15,153.2,152.95,152.95,27
20110101|2010-10-07 11:30,7,152.9,153.35,152.85,153.2,64
20110101|2010-10-07 12:00,7,153.1,153.75,152.6,153.65,132
20110101|2010-10-07 12:30,7,153.55,154,153.25,153.9,22
20110101|2010-10-08 07:00,8,151.8,153,151.4,151.7,23
20110101|2010-10-08 07:30,8,152.4,158,152.4,156.7,71
20110101|2010-10-08 08:00,8,156.75,156.85,156.3,156.4,9
20110101|2010-10-08 08:30,8,156.85,158.25,156.85,157.95,113
20110101|2010-10-08 09:00,8,157.5,157.5,156,156.1,89
20110101|2010-10-08 10:00,8,155.5,156,155.5,155.65,3
20110101|2010-10-08 10:30,8,155.5,155.6,155.5,155.5,3
20110101|2010-10-08 11:00,8,155.25,155.25,155.25,155.25,15
20110101|2010-10-08 11:30,8,155.5,155.85,155.5,155.85,5
20110101|2010-10-08 12:00,8,155.85,156.95,155.2,156,57
20110101|2010-10-08 12:30,8,155.6,155.95,155.45,155.95,3
20110101|2010-10-11 07:00,11,155.05,155.7,152.5,152.5,57
20110101|2010-10-11 07:30,11,153.5,153.5,153.5,153.5,1
20110101|2010-10-11 08:30,11,153,153.35,152.85,153.35,45
20110101|2010-10-11 09:00,11,153.4,153.55,153.1,153.55,16
20110101|2010-10-11 09:30,11,153.15,153.15,152.8,152.8,27
20110101|2010-10-11 10:00,11,152.75,153,152,152.1,26
20110101|2010-10-11 10:30,11,152.1,152.1,152,152.1,17
20110101|2010-10-11 11:00,11,152.3,152.3,152,152.2,14
20110101|2010-10-11 11:30,11,152.15,152.5,151.9,152.5,18
20110101|2010-10-11 12:00,11,152.6,152.7,151.9,152.6,51
20110101|2010-10-11 12:30,11,152.65,153.65,152.6,152.6,69
20110101|2010-10-12 07:00,12,153.4,155,152.6,154.5,56
20110101|2010-10-12 07:30,12,154.55,155.65,154.55,155.3,38
20110101|2010-10-12 08:00,12,155.3,155.3,152.85,153.3,18
20110101|2010-10-12 08:30,12,153.15,153.15,153.15,153.15,2
20110101|2010-10-12 09:00,12,152.75,152.85,152.75,152.8,9
20110101|2010-10-12 09:30,12,152,152.6,152,152.6,25
20110101|2010-10-12 10:00,12,152.5,153.1,152.35,153.1,11
20110101|2010-10-12 10:30,12,152.75,153.65,152.75,153.65,4
20110101|2010-10-12 11:00,12,153.2,153.2,153.2,153.2,3
20110101|2010-10-12 11:30,12,152.8,153.3,152.8,153.3,10
20110101|2010-10-12 12:00,12,153.2,153.35,152.9,153,41
20110101|2010-10-13 07:00,13,153.15,154.75,153.15,154.4,5
20110101|2010-10-13 07:30,13,153.9,153.9,148,149.1,118
20110101|2010-10-13 08:00,13,149.5,150,149.5,150,18
20110101|2010-10-13 08:30,13,150.7,150.95,150.2,150.2,37
20110101|2010-10-13 09:00,13,150.45,150.6,150,150.25,13
20110101|2010-10-13 09:30,13,150.2,150.35,150.2,150.35,18
20110101|2010-10-13 10:00,13,150.4,150.9,150.4,150.9,6
20110101|2010-10-13 10:30,13,150.55,151.3,150.5,151.15,14
20110101|2010-10-13 11:00,13,150.65,151.35,150.65,150.8,7
20110101|2010-10-13 11:30,13,150.9,150.9,150.6,150.7,10
20110101|2010-10-13 12:00,13,150.5,151,149.9,150.9,32
20110101|2010-10-13 12:30,13,150.9,150.9,150.55,150.65,22
20110101|2010-10-14 07:00,14,150.4,151,148.25,148.25,54
20110101|2010-10-14 07:30,14,148.4,149.75,148.3,149.15,70
20110101|2010-10-14 08:00,14,149.15,149.8,149.15,149.8,4
20110101|2010-10-14 08:30,14,149.55,149.55,149.15,149.15,26
20110101|2010-10-14 09:00,14,149.15,149.4,148.25,148.55,173
20110101|2010-10-14 09:30,14,148.55,148.8,148.15,148.2,22
20110101|2010-10-14 10:00,14,148.4,148.6,148.05,148.6,43
20110101|2010-10-14 10:30,14,148.4,148.4,147.9,148,53
20110101|2010-10-14 11:00,14,148.25,148.25,147.8,147.8,18
20110101|2010-10-14 11:30,14,147.8,148.45,147.8,147.8,54
20110101|2010-10-14 12:00,14,147.65,147.65,142.95,143.65,195
20110101|2010-10-14 12:30,14,143.6,145.45,143.55,145,86
20110101|2010-10-15 07:00,15,145,145.6,144.05,145.6,22
20110101|2010-10-15 07:30,15,146,146.5,146,146.5,5
20110101|2010-10-15 08:00,15,147.25,148.25,147.25,147.45,15
20110101|2010-10-15 08:30,15,147.45,147.7,147,147,4
20110101|2010-10-15 09:00,15,147.1,148.3,147,148.3,55
20110101|2010-10-15 09:30,15,148.5,149,148,148.6,56
20110101|2010-10-15 10:00,15,148.3,148.75,148.3,148.75,52
20110101|2010-10-15 10:30,15,148.6,148.6,148.5,148.6,19
20110101|2010-10-15 11:00,15,148.5,149.05,148.5,149,39
20110101|2010-10-15 11:30,15,149,149.15,148.1,148.1,56
20110101|2010-10-15 12:00,15,147.7,148.5,147.6,148.05,114
20110101|2010-10-15 12:30,15,148.35,148.6,148.05,148.25,80
20110101|2010-10-18 07:00,18,146.65,149.85,146.6,149.5,97
20110101|2010-10-18 07:30,18,149,149,148.75,149,5
20110101|2010-10-18 08:00,18,148.75,148.75,148,148.15,10
20110101|2010-10-18 08:30,18,148,148,148,148,5
20110101|2010-10-18 09:00,18,147.65,148.95,147.6,148,46
20110101|2010-10-18 09:30,18,147.95,148.15,147.9,148,69
20110101|2010-10-18 10:00,18,148,148.25,148,148.25,22
20110101|2010-10-18 10:30,18,147.95,149,147.85,147.9,40
20110101|2010-10-18 11:00,18,148,148,148,148,2
20110101|2010-10-18 11:30,18,148,148.4,148,148.4,40
20110101|2010-10-18 12:00,18,147.7,149.45,147.7,149.45,71
20110101|2010-10-18 12:30,18,148.85,149.3,148.85,149,67
20110101|2010-10-19 07:00,19,148.75,148.9,147.6,148.5,61
20110101|2010-10-19 07:30,19,149.25,151.35,149.25,151.35,57
20110101|2010-10-19 08:00,19,150.25,151.5,150.25,151.05,17
20110101|2010-10-19 08:30,19,151.2,153.2,151,153,51
20110101|2010-10-19 09:00,19,153,153.2,149.95,150.1,60
20110101|2010-10-19 09:30,19,150.1,150.45,149.55,150.45,39
20110101|2010-10-19 10:00,19,150.1,150.5,150,150,14
20110101|2010-10-19 10:30,19,150.5,150.7,149.5,150,13
20110101|2010-10-19 11:00,19,149.45,150,148.75,150,27
20110101|2010-10-19 11:30,19,150.5,151.85,150.25,151.35,35
20110101|2010-10-19 12:00,19,151.25,151.55,150.15,150.65,80
20110101|2010-10-19 12:30,19,150.65,150.8,149.55,150.8,37
20110101|2010-10-20 07:00,20,150.75,150.75,148.6,149.3,88
20110101|2010-10-20 07:30,20,150.2,151.65,150.2,151.5,57
20110101|2010-10-20 08:00,20,151.35,151.4,150,150,11
20110101|2010-10-20 08:30,20,150.7,151.15,149.5,150.65,8
20110101|2010-10-20 09:00,20,151.35,151.4,149.6,150.1,41
20110101|2010-10-20 09:30,20,150,150.7,149.8,149.8,25
20110101|2010-10-20 10:00,20,150.25,150.25,148,148.15,93
20110101|2010-10-20 10:30,20,148.3,148.85,148.1,148.25,66
20110101|2010-10-20 11:00,20,148.25,148.8,147.8,148.2,113
20110101|2010-10-20 11:30,20,147.65,148.2,147.65,148.05,24
20110101|2010-10-20 12:00,20,148,148.5,147.8,148.5,133
20110101|2010-10-20 12:30,20,148.2,148.2,147.9,147.95,31
20110101|2010-10-21 07:00,21,148.25,149.45,148,149.4,95
20110101|2010-10-21 07:30,21,148.55,149.65,148.55,149.65,4
20110101|2010-10-21 08:00,21,149.4,149.6,148.7,149.6,16
20110101|2010-10-21 08:30,21,149.4,149.4,148,148,82
20110101|2010-10-21 09:00,21,148.25,148.25,147.7,147.7,22
20110101|2010-10-21 09:30,21,147.65,147.65,147.3,147.45,106
20110101|2010-10-21 10:00,21,147.45,147.45,146.7,146.8,38
20110101|2010-10-21 10:30,21,146.9,146.95,146.8,146.95,11
20110101|2010-10-21 11:00,21,146.8,147.3,146.8,147.3,21
20110101|2010-10-21 11:30,21,147.1,147.4,146.95,147,27
20110101|2010-10-21 12:00,21,147.1,147.1,146,146.25,121
20110101|2010-10-21 12:30,21,146.15,146.25,145.7,145.8,102
20110101|2010-10-22 07:00,22,146,149.1,145.75,149.1,143
20110101|2010-10-22 07:30,22,149.65,150.15,148.4,149.85,254
20110101|2010-10-22 08:00,22,149.75,151.5,147.85,151.45,126
20110101|2010-10-22 08:30,22,151.35,151.4,148.4,150.6,49
20110101|2010-10-22 09:00,22,149.7,150.7,147.9,148,102
20110101|2010-10-22 09:30,22,148.2,148.9,148.2,148.45,69
20110101|2010-10-22 10:00,22,148.55,148.55,147.8,148.5,74
20110101|2010-10-22 10:30,22,148.5,148.5,147.75,147.75,15
20110101|2010-10-22 11:00,22,148.4,148.5,148.4,148.5,15
20110101|2010-10-22 11:30,22,148.85,148.85,148.1,148.1,10
20110101|2010-10-22 12:00,22,148.45,148.8,147.5,147.5,94
20110101|2010-10-22 12:30,22,147.75,147.9,147.35,147.35,33
20110101|2010-10-25 07:00,25,147,149,147,149,79
20110101|2010-10-25 07:30,25,149,149,148.9,148.9,32
20110101|2010-10-25 08:00,25,149.75,149.75,149,149.75,38
20110101|2010-10-25 08:30,25,149.1,149.85,149,149.85,54
20110101|2010-10-25 09:00,25,149.85,150.4,148.9,149.7,82
20110101|2010-10-25 09:30,25,149.75,149.95,149.45,149.6,97
20110101|2010-10-25 10:00,25,149.75,149.95,148.65,149.25,21
20110101|2010-10-25 10:30,25,149.45,149.65,149.4,149.4,11
20110101|2010-10-25 11:00,25,149.4,149.4,148.9,148.9,55
20110101|2010-10-25 11:30,25,149.15,149.5,149.05,149.05,11
20110101|2010-10-25 12:00,25,148.9,149.5,148.85,149.45,36
20110101|2010-10-25 12:30,25,149.45,149.5,148.85,149.5,21
20110101|2010-10-26 07:00,26,149.5,150.05,148.45,148.45,45
20110101|2010-10-26 07:30,26,149,151.35,149,151.3,52
20110101|2010-10-26 08:00,26,151.25,151.4,149.05,149.65,43
20110101|2010-10-26 08:30,26,150.25,150.5,149.3,149.3,18
20110101|2010-10-26 09:00,26,150,150.65,149.5,150.65,14
20110101|2010-10-26 09:30,26,150.5,150.5,149.45,149.7,68
20110101|2010-10-26 10:00,26,149.7,150.05,149.4,149.5,79
20110101|2010-10-26 10:30,26,149.65,149.65,149.25,149.25,65
20110101|2010-10-26 11:00,26,149.05,149.05,148.95,149.05,7
20110101|2010-10-26 11:30,26,148.55,148.6,148,148,76
20110101|2010-10-26 12:00,26,148,149.45,148,149.35,96
20110101|2010-10-26 12:30,26,149.35,149.5,149.1,149.25,54
20110101|2010-10-27 07:00,27,149.4,152.45,149.35,152.4,257
20110101|2010-10-27 07:30,27,152.45,152.5,151.4,152,59
20110101|2010-10-27 08:00,27,151.5,152.3,151.05,151.8,85
20110101|2010-10-27 08:30,27,151.5,152.5,151.3,151.4,46
20110101|2010-10-27 09:00,27,151.5,151.65,150.85,151,227
20110101|2010-10-27 09:30,27,151.45,151.75,151,151.5,51
20110101|2010-10-27 10:00,27,151.1,151.2,151,151.2,4
20110101|2010-10-27 10:30,27,151.1,151.6,151.05,151.25,32
20110101|2010-10-27 11:00,27,151.25,151.7,151.1,151.7,125
20110101|2010-10-27 11:30,27,151.5,151.8,151,151.1,92
20110101|2010-10-27 12:00,27,151.1,151.4,150.55,151.4,154
20110101|2010-10-27 12:30,27,151.35,151.75,150.95,151.05,66
20110101|2010-10-28 07:00,28,150.2,151.7,150.2,151.1,62
20110101|2010-10-28 07:30,28,151,151.4,150.45,150.5,25
20110101|2010-10-28 08:00,28,150.65,150.9,150.35,150.9,62
20110101|2010-10-28 08:30,28,150.45,151,150.45,150.9,60
20110101|2010-10-28 09:00,28,150.55,151.25,150.25,151,66
20110101|2010-10-28 09:30,28,150.7,151.55,150.45,150.45,45
20110101|2010-10-28 10:00,28,150.5,150.7,150.45,150.45,26
20110101|2010-10-28 10:30,28,150.5,150.65,150.4,150.5,48
20110101|2010-10-28 11:00,28,150.5,150.5,150.4,150.5,13
20110101|2010-10-28 11:30,28,150.6,152.95,150.6,152.95,266
20110101|2010-10-28 12:00,28,152.7,156.55,152.65,156,663
20110101|2010-10-28 12:30,28,155.95,155.95,154.9,155.05,149
20110101|2010-10-29 07:00,29,155.15,156,155.15,155.2,105
20110101|2010-10-29 07:30,29,155.5,155.5,155.3,155.5,17
20110101|2010-10-29 08:00,29,155.5,155.7,155.2,155.2,38
20110101|2010-10-29 08:30,29,155.5,155.5,154.75,155,142
20110101|2010-10-29 09:00,29,154.85,155.65,154.8,155.05,182
20110101|2010-10-29 09:30,29,155.45,155.5,154.2,155.15,178
20110101|2010-10-29 10:00,29,154.95,155.5,154.7,155.1,123
20110101|2010-10-29 10:30,29,155.3,155.45,155,155.35,66
20110101|2010-10-29 11:00,29,155.2,155.45,155.1,155.45,73
20110101|2010-10-29 11:30,29,155.45,155.7,155.45,155.45,90
20110101|2010-10-29 12:00,29,155.35,157.95,155.05,157.95,659
20110101|2010-10-29 12:30,29,157.95,157.95,156.95,156.95,89
20110101|2010-11-01 07:00,1,157.45,157.45,155.5,156.05,250
20110101|2010-11-01 07:30,1,156.05,159.4,156.05,158,352
20110101|2010-11-01 08:00,1,158.1,158.1,156.95,157.55,84
20110101|2010-11-01 08:30,1,157.8,158.1,157.6,157.6,69
20110101|2010-11-01 09:00,1,158.05,158.15,156,156.25,229
20110101|2010-11-01 09:30,1,156.7,157.45,156.25,156.8,61
20110101|2010-11-01 10:00,1,156.7,157.95,156.5,156.7,120
20110101|2010-11-01 10:30,1,156.85,157.4,156.5,157.35,41
20110101|2010-11-01 11:00,1,156.7,157.7,156.7,156.7,33
20110101|2010-11-01 11:30,1,156.75,157.05,156.5,156.55,52
20110101|2010-11-01 12:00,1,156.8,158.5,156.55,158.5,194
20110101|2010-11-01 12:30,1,157.75,157.85,157.15,157.15,20
20110101|2010-11-02 07:00,2,158,159.9,158,159,172
20110101|2010-11-02 07:30,2,159.7,159.95,158.35,158.35,41
20110101|2010-11-02 08:00,2,158.3,159.4,158.3,159.4,12
20110101|2010-11-02 08:30,2,159.45,159.95,158.65,159.4,65
20110101|2010-11-02 09:00,2,158.75,159.7,157.45,159.5,105
20110101|2010-11-02 09:30,2,159.4,160,159.1,159.2,58
20110101|2010-11-02 10:00,2,159.1,159.75,159,159.05,26
20110101|2010-11-02 10:30,2,159.05,159.75,158.7,159.05,46
20110101|2010-11-02 11:00,2,159.5,163.95,159.05,163.1,283
20110101|2010-11-02 11:30,2,163.1,163.5,161.5,162.4,150
20110101|2010-11-02 12:00,2,162.3,162.65,161.55,162,150
20110101|2010-11-02 12:30,2,162,162.25,161.95,162.1,31
20110101|2010-11-03 07:00,3,162.1,164.85,162.1,163.75,198
20110101|2010-11-03 07:30,3,163,163.5,162.05,162.55,124
20110101|2010-11-03 08:00,3,162.65,162.65,162.3,162.3,49
20110101|2010-11-03 08:30,3,162,162.95,162,162.05,11
20110101|2010-11-03 09:00,3,162.05,162.6,162,162.1,74
20110101|2010-11-03 09:30,3,162.05,162.55,162.05,162.2,68
20110101|2010-11-03 10:00,3,162.45,162.6,162.05,162.6,44
20110101|2010-11-03 10:30,3,162.55,162.55,161.8,161.85,40
20110101|2010-11-03 11:00,3,162.1,162.55,162.05,162.35,43
20110101|2010-11-03 11:30,3,162.45,162.65,162.3,162.65,34
20110101|2010-11-03 12:00,3,162.5,162.65,161.95,162.1,130
20110101|2010-11-03 12:30,3,162.45,162.5,161.95,162.5,27
20110101|2010-11-04 07:00,4,162.45,163.3,162,163.3,86
20110101|2010-11-04 07:30,4,163.35,163.4,162.75,163.05,91
20110101|2010-11-04 08:00,4,163.05,164.3,163,163,171
20110101|2010-11-04 08:30,4,162.75,163.6,162.55,163.5,16
20110101|2010-11-04 09:00,4,163.65,164,157.1,158,369
20110101|2010-11-04 09:30,4,158.65,158.65,157.65,158.3,116
20110101|2010-11-04 10:00,4,158.4,158.65,158.15,158.55,38
20110101|2010-11-04 10:30,4,158.75,159.95,158.7,159.95,98
20110101|2010-11-04 11:00,4,160.3,161.4,159.8,160.2,61
20110101|2010-11-04 11:30,4,160.4,160.6,160.2,160.35,19
20110101|2010-11-04 12:00,4,160.4,161.05,160.3,161,82
20110101|2010-11-04 12:30,4,161.05,161.05,159.5,161,59
20110101|2010-11-05 07:00,5,161,161,157.25,158,168
20110101|2010-11-05 07:30,5,158,158.5,158,158.3,11
20110101|2010-11-05 08:00,5,158.3,159.7,158,158.3,15
20110101|2010-11-05 08:30,5,159.75,161.9,159.2,160.7,36
20110101|2010-11-05 09:00,5,160.6,160.65,157.55,158.15,97
20110101|2010-11-05 09:30,5,158.15,158.55,157.05,157.05,254
20110101|2010-11-05 10:00,5,157.25,157.55,157.1,157.1,19
20110101|2010-11-05 10:30,5,157.1,157.8,156.75,157.6,128
20110101|2010-11-05 11:00,5,157.3,157.3,156.15,156.15,37
20110101|2010-11-05 11:30,5,156.15,156.95,156,156.5,56
20110101|2010-11-05 12:00,5,156.4,157,156.05,156.85,43
20110101|2010-11-05 12:30,5,157.3,157.4,156.25,156.5,57
20110101|2010-11-08 07:00,8,156.55,156.55,154.3,154.75,194
20110101|2010-11-08 07:30,8,154.5,154.55,154.3,154.3,24
20110101|2010-11-08 08:00,8,154.4,154.5,154.05,154.1,50
20110101|2010-11-08 08:30,8,154.05,154.55,153.5,153.5,82
20110101|2010-11-08 09:00,8,154.55,155,153.3,153.5,188
20110101|2010-11-08 09:30,8,153.5,154.4,153.25,153.95,55
20110101|2010-11-08 10:00,8,153.6,155.8,153.45,155.5,70
20110101|2010-11-08 10:30,8,155.5,156.25,153.65,155.1,201
20110101|2010-11-08 11:00,8,155.45,155.7,153.85,154.5,41
20110101|2010-11-08 11:30,8,154.75,154.85,154.5,154.6,26
20110101|2010-11-08 12:00,8,154.35,156.8,154.05,156.8,141
20110101|2010-11-08 12:30,8,156.15,156.15,154.55,155.05,30
20110101|2010-11-09 07:00,9,155.45,156.55,154.55,156.05,121
20110101|2010-11-09 07:30,9,156.05,156.65,155.4,155.4,50
20110101|2010-11-09 08:00,9,155.45,156.7,155.25,156.7,42
20110101|2010-11-09 08:30,9,156.7,156.75,155.8,156.4,75
20110101|2010-11-09 09:00,9,156.45,156.45,155.25,155.8,32
20110101|2010-11-09 09:30,9,155.95,156,155.25,155.25,26
20110101|2010-11-09 10:00,9,155.3,155.8,155.3,155.8,14
20110101|2010-11-09 10:30,9,156.05,159.4,156.05,157.8,169
20110101|2010-11-09 11:00,9,157.85,159.25,157.85,159.25,90
20110101|2010-11-09 11:30,9,158.45,159.35,158.45,159.2,21
20110101|2010-11-09 12:00,9,159.2,161.75,159.15,161.1,146
20110101|2010-11-09 12:30,9,161.3,161.45,160.7,160.8,81
20110101|2010-11-10 07:00,10,160.75,161,156.25,157.65,196
20110101|2010-11-10 07:30,10,157.5,158.25,157.2,157.2,95
20110101|2010-11-10 08:00,10,157.4,157.7,155.35,155.55,108
20110101|2010-11-10 08:30,10,155.55,157,155.35,157,33
20110101|2010-11-10 09:00,10,156.3,157,156,156.55,52
20110101|2010-11-10 09:30,10,156.5,156.9,156.1,156.15,149
20110101|2010-11-10 10:00,10,156.4,158.45,156.4,158.1,30
20110101|2010-11-10 10:30,10,158.1,158.75,158.1,158.75,26
20110101|2010-11-10 11:00,10,158.5,158.5,157.8,157.8,5
20110101|2010-11-10 11:30,10,157.8,157.8,157.6,157.6,6
20110101|2010-11-10 12:00,10,157.5,158.7,156.4,158.7,106
20110101|2010-11-10 12:30,10,158.6,158.7,156.45,156.5,103
20110101|2010-11-11 07:00,11,157.75,157.75,155,156.5,77
20110101|2010-11-11 07:30,11,155.7,156.65,155.55,156.65,19
20110101|2010-11-11 08:00,11,156.6,156.6,155.55,156.6,14
20110101|2010-11-11 08:30,11,156.95,158.2,156.55,156.55,35
20110101|2010-11-11 09:00,11,156.1,157.85,156,157.85,10
20110101|2010-11-11 09:30,11,157.5,157.8,155.7,157.8,66
20110101|2010-11-11 10:00,11,156.45,157.7,155.45,156.6,84
20110101|2010-11-11 10:30,11,156.1,156.1,155.25,155.25,14
20110101|2010-11-11 11:00,11,155.6,156.5,155.3,156.5,31
20110101|2010-11-11 11:30,11,157.15,157.15,156,156,14
20110101|2010-11-11 12:00,11,155.85,156.9,155.2,156,77
20110101|2010-11-11 12:30,11,155.65,156.55,154.6,156.55,219
20110101|2010-11-12 07:00,12,155.75,156.15,152.3,152.3,388
20110101|2010-11-12 07:30,12,152.6,153.65,152.25,152.9,109
20110101|2010-11-12 08:00,12,152.85,153.95,152.8,153.9,104
20110101|2010-11-12 08:30,12,153.8,153.8,153.5,153.5,8
20110101|2010-11-12 09:00,12,153.45,153.45,152.4,152.6,228
20110101|2010-11-12 09:30,12,152.75,152.75,152.25,152.3,202
20110101|2010-11-12 10:00,12,152.25,152.35,152.15,152.25,54
20110101|2010-11-12 10:30,12,152.25,153.25,152.25,152.7,94
20110101|2010-11-12 11:00,12,152.85,153.25,152.85,153.25,9
20110101|2010-11-12 11:30,12,152.8,156.25,152.75,156,366
20110101|2010-11-12 12:00,12,156,156.15,155.55,155.55,218
20110101|2010-11-12 12:30,12,155.75,156.2,155,155.5,76
20110101|2010-11-15 07:00,15,156,156,153.75,154.4,144
20110101|2010-11-15 07:30,15,154.4,155,154.25,155,47
20110101|2010-11-15 08:00,15,155.5,156.05,155.5,156.05,18
20110101|2010-11-15 08:30,15,156.15,157.8,156.15,157,54
20110101|2010-11-15 09:00,15,157.2,158.25,155.2,156.5,67
20110101|2010-11-15 09:30,15,156.4,156.7,155.85,156.5,48
20110101|2010-11-15 10:00,15,156.45,156.95,155.7,156.5,28
20110101|2010-11-15 10:30,15,156.8,157.2,156.8,156.9,61
20110101|2010-11-15 11:00,15,156.9,157.05,156.3,157.05,20
20110101|2010-11-15 11:30,15,156.85,157.3,156.7,156.95,46
20110101|2010-11-15 12:00,15,156.65,157.55,156.6,157.55,39
20110101|2010-11-15 12:30,15,157.2,157.2,156.65,156.95,22
20110101|2010-11-16 07:00,16,156.85,157.5,154.5,155.55,214
20110101|2010-11-16 07:30,16,154.75,155.6,154.25,155.6,28
20110101|2010-11-16 08:00,16,154.7,155.6,154.5,154.5,30
20110101|2010-11-16 08:30,16,154.65,154.75,154.6,154.75,4
20110101|2010-11-16 09:00,16,154.6,155.4,154.6,155.2,34
20110101|2010-11-16 09:30,16,155.15,155.15,154.7,154.8,12
20110101|2010-11-16 10:00,16,154.7,154.95,154.2,154.65,99
20110101|2010-11-16 10:30,16,154.3,154.75,151.55,151.55,442
20110101|2010-11-16 11:00,16,151.7,154,151.7,153.05,147
20110101|2010-11-16 11:30,16,153.05,153.1,152.15,153,38
20110101|2010-11-16 12:00,16,152.95,153.15,152.4,153.05,80
20110101|2010-11-16 12:30,16,153.05,153.35,152.75,152.9,106
20110101|2010-11-17 07:00,17,152.65,153.15,152.3,152.55,131
20110101|2010-11-17 07:30,17,153,153,151.75,152,176
20110101|2010-11-17 08:00,17,152,152.05,151.15,151.25,176
20110101|2010-11-17 08:30,17,152,152.2,151.55,151.55,22
20110101|2010-11-17 09:00,17,151.95,152.75,151.95,152,103
20110101|2010-11-17 09:30,17,152,152.05,151.5,151.55,90
20110101|2010-11-17 10:00,17,151.6,151.8,151.5,151.8,34
20110101|2010-11-17 10:30,17,151.9,151.9,151.65,151.8,19
20110101|2010-11-17 11:00,17,151.85,151.95,151.65,151.65,21
20110101|2010-11-17 11:30,17,151.65,151.95,151.4,151.6,83
20110101|2010-11-17 12:00,17,151.9,152.4,151.8,151.9,39
20110101|2010-11-17 12:30,17,152.05,152.05,151.5,151.5,46
20110101|2010-11-18 07:00,18,151.95,153,151.5,151.5,267
20110101|2010-11-18 07:30,18,151.55,151.75,151.1,151.15,164
20110101|2010-11-18 08:00,18,151.4,151.65,151.4,151.6,29
20110101|2010-11-18 08:30,18,151.6,151.6,151.3,151.3,37
20110101|2010-11-18 09:00,18,151.25,152.65,151.2,151.35,69
20110101|2010-11-18 09:30,18,151.35,152.5,151.3,152,96
20110101|2010-11-18 10:00,18,152.1,152.8,152.1,152.6,86
20110101|2010-11-18 10:30,18,152.6,152.6,152.2,152.55,27
20110101|2010-11-18 11:00,18,152.55,152.75,152.35,152.4,18
20110101|2010-11-18 11:30,18,152.25,152.25,152.1,152.25,20
20110101|2010-11-18 12:00,18,152.25,152.85,152.25,152.85,109
20110101|2010-11-18 12:30,18,152.8,153,152.1,152.55,76
20110101|2010-11-19 07:00,19,152.85,152.85,152,152.45,55
20110101|2010-11-19 07:30,19,152.5,152.55,152.1,152.1,29
20110101|2010-11-19 08:00,19,152.15,152.15,151.9,151.9,45
20110101|2010-11-19 08:30,19,151.9,151.95,151.6,151.8,70
20110101|2010-11-19 09:00,19,152,152.25,151.6,152.2,32
20110101|2010-11-19 09:30,19,152.05,152.05,151.55,151.85,47
20110101|2010-11-19 10:00,19,151.7,151.9,151.65,151.85,34
20110101|2010-11-19 10:30,19,151.85,152.05,151.55,151.85,51
20110101|2010-11-19 11:00,19,151.7,151.75,151.6,151.75,18
20110101|2010-11-19 11:30,19,151.65,151.65,151.6,151.65,11
20110101|2010-11-19 12:00,19,151.5,151.75,151.4,151.55,70
20110101|2010-11-19 12:30,19,151.45,151.6,151.3,151.3,44
20110101|2010-11-22 07:00,22,151.65,151.7,150.6,150.9,171
20110101|2010-11-22 07:30,22,151.4,151.55,150.7,150.7,28
20110101|2010-11-22 08:00,22,150.8,150.85,150.55,150.85,128
20110101|2010-11-22 08:30,22,150.6,151,150.6,150.95,43
20110101|2010-11-22 09:00,22,150.95,151,150.8,150.8,20
20110101|2010-11-22 09:30,22,151,151.45,150.8,151,45
20110101|2010-11-22 10:00,22,151.2,156,151.2,153.3,419
20110101|2010-11-22 10:30,22,153.1,153.1,151.2,151.2,58
20110101|2010-11-22 11:00,22,152.15,152.15,151.5,151.7,7
20110101|2010-11-22 11:30,22,151.7,151.9,151.2,151.9,32
20110101|2010-11-22 12:00,22,151.8,154,151.8,153.85,126
20110101|2010-11-22 12:30,22,153.85,154.75,153.65,154.35,110
20110101|2010-11-23 07:00,23,154.1,155.8,153.05,153.7,69
20110101|2010-11-23 07:30,23,153.9,154,153.15,153.15,19
20110101|2010-11-23 08:00,23,153.5,153.75,153.35,153.5,14
20110101|2010-11-23 08:30,23,153.5,153.5,153,153.2,49
20110101|2010-11-23 09:00,23,153.15,153.25,152.45,153.1,55
20110101|2010-11-23 09:30,23,152.75,152.8,152.3,152.8,23
20110101|2010-11-23 10:00,23,152.6,152.6,151.95,152,64
20110101|2010-11-23 10:30,23,152.15,152.2,151.85,151.85,48
20110101|2010-11-23 11:00,23,152,152.5,152,152.25,27
20110101|2010-11-23 11:30,23,152.1,152.25,151.95,152.25,11
20110101|2010-11-23 12:00,23,152.6,152.85,152.45,152.45,25
20110101|2010-11-23 12:30,23,152.45,152.45,151.7,152.3,34
20110101|2010-11-24 07:00,24,152.3,152.3,150.3,150.55,121
20110101|2010-11-24 07:30,24,150.7,152.25,150.55,152.2,41
20110101|2010-11-24 08:00,24,152.2,152.55,151.8,151.8,84
20110101|2010-11-24 08:30,24,151.9,152.3,151.9,152.3,22
20110101|2010-11-24 09:00,24,152.3,152.3,151.65,152,103
20110101|2010-11-24 09:30,24,151.3,152,151.3,151.9,29
20110101|2010-11-24 10:00,24,151.9,152.2,151.4,152.2,62
20110101|2010-11-24 10:30,24,151.85,152.5,151.85,152.4,70
20110101|2010-11-24 11:00,24,152.5,152.55,152,152,38
20110101|2010-11-24 11:30,24,151.95,152,151.95,152,39
20110101|2010-11-24 12:00,24,152.55,153.7,152.2,152.5,159
20110101|2010-11-24 12:30,24,152.5,152.8,152.15,152.35,32
20110101|2010-11-26 07:00,26,153.6,153.6,151.5,151.7,42
20110101|2010-11-26 07:30,26,151.95,151.95,151.45,151.45,7
20110101|2010-11-26 08:00,26,151.65,151.95,151,151.15,25
20110101|2010-11-26 08:30,26,151.75,151.85,151.65,151.8,27
20110101|2010-11-26 09:00,26,151.7,151.85,151.7,151.75,40
20110101|2010-11-26 09:30,26,151.5,151.9,151.25,151.45,157
20110101|2010-11-26 10:00,26,151.4,151.65,151.35,151.65,37
20110101|2010-11-26 10:30,26,151.75,151.8,151.45,151.45,101
20110101|2010-11-26 11:00,26,151.5,151.6,151.3,151.5,39
20110101|2010-11-26 11:30,26,151.4,151.5,151.05,151.5,128
20110101|2010-11-29 07:00,29,151,153.9,151,153.35,132
20110101|2010-11-29 07:30,29,153.4,153.4,153.4,153.4,1
20110101|2010-11-29 08:00,29,153.35,153.35,153.35,153.35,2
20110101|2010-11-29 08:30,29,153.35,153.5,152.25,152.25,37
20110101|2010-11-29 09:00,29,152.25,152.3,150,150,577
20110101|2010-11-29 09:30,29,149.9,149.95,149.3,149.8,335
20110101|2010-11-29 10:00,29,149.9,150.85,149.85,150.55,162
20110101|2010-11-29 10:30,29,150.9,150.9,150.35,150.6,74
20110101|2010-11-29 11:00,29,150.55,150.55,150.1,150.5,89
20110101|2010-11-29 11:30,29,150.5,150.9,150.5,150.85,28
20110101|2010-11-29 12:00,29,150.4,150.8,150.15,150.25,205
20110101|2010-11-29 12:30,29,150.2,150.6,150.15,150.6,23
20110101|2010-11-30 07:00,30,150.4,151.45,150.35,150.6,45
20110101|2010-11-30 08:00,30,150.4,150.65,150.35,150.65,106
20110101|2010-11-30 08:30,30,150.95,151,150.55,150.65,49
20110101|2010-11-30 09:00,30,150.65,151.5,150.3,150.4,220
20110101|2010-11-30 09:30,30,150.4,150.95,150.25,150.5,108
20110101|2010-11-30 10:00,30,150.3,150.3,149.75,149.9,120
20110101|2010-11-30 10:30,30,150.1,150.25,150.05,150.1,51
20110101|2010-11-30 11:00,30,150.3,150.3,149.9,149.9,17
20110101|2010-11-30 11:30,30,149.9,149.9,149.8,149.8,57
20110101|2010-11-30 12:00,30,149.8,149.9,149,149.2,444
20110101|2010-11-30 12:30,30,149.2,150.2,149.1,149.2,205
20110101|2010-12-01 07:00,1,149.2,150.5,149.1,149.35,263
20110101|2010-12-01 07:30,1,149.6,150.15,149.6,150.15,24
20110101|2010-12-01 08:00,1,149.65,149.65,149.4,149.4,69
20110101|2010-12-01 08:30,1,149.45,149.55,149.35,149.4,58
20110101|2010-12-01 09:00,1,149.45,150.4,149.35,149.5,322
20110101|2010-12-01 09:30,1,149.55,150.5,149.5,149.95,131
20110101|2010-12-01 10:00,1,150,150,149.6,149.7,82
20110101|2010-12-01 10:30,1,149.9,150.1,149.55,150.1,59
20110101|2010-12-01 11:00,1,150.1,150.85,149.85,150,108
20110101|2010-12-01 11:30,1,150.15,152.7,150,152.7,127
20110101|2010-12-01 12:00,1,152.5,153.45,151.95,152.55,352
20110101|2010-12-01 12:30,1,152.65,157.9,152.65,155,613
20110101|2010-12-02 07:00,2,152.9,156.15,152.8,154.8,173
20110101|2010-12-02 07:30,2,154.75,155.6,154.75,155.6,85
20110101|2010-12-02 08:00,2,155.6,155.75,155.3,155.6,39
20110101|2010-12-02 08:30,2,155.5,156.9,155.15,156.8,98
20110101|2010-12-02 09:00,2,156.85,158,156.4,156.5,323
20110101|2010-12-02 09:30,2,156.5,156.75,156,156,67
20110101|2010-12-02 10:00,2,156.1,156.85,155.7,156.85,61
20110101|2010-12-02 10:30,2,156.8,156.8,156.3,156.5,44
20110101|2010-12-02 11:00,2,156.15,156.7,156.15,156.7,27
20110101|2010-12-02 11:30,2,156.7,157,156,156,68
20110101|2010-12-02 12:00,2,156,156.1,155.3,155.55,126
20110101|2010-12-02 12:30,2,155.6,156,155.35,155.45,93
20110101|2010-12-03 07:00,3,156.25,157.05,155.8,156.3,225
20110101|2010-12-03 07:30,3,156.2,156.3,156.2,156.2,6
20110101|2010-12-03 08:00,3,156.05,156.35,156,156.3,38
20110101|2010-12-03 08:30,3,156.3,156.3,155.6,155.85,78
20110101|2010-12-03 09:00,3,155.6,156,155.5,155.85,100
20110101|2010-12-03 09:30,3,155.95,156,155.6,155.95,99
20110101|2010-12-03 10:00,3,155.95,156.8,155.75,156.7,116
20110101|2010-12-03 10:30,3,156.55,157,156.5,156.5,60
20110101|2010-12-03 11:00,3,156.5,156.75,156.3,156.3,72
20110101|2010-12-03 11:30,3,156.35,156.7,156.35,156.65,15
20110101|2010-12-03 12:00,3,156.65,157.05,156.55,156.8,72
20110101|2010-12-03 12:30,3,156.9,157.55,156.9,157.1,124
20110101|2010-12-06 07:00,6,157.55,161.1,157.55,161,387
20110101|2010-12-06 07:30,6,160.25,160.75,159.55,159.55,67
20110101|2010-12-06 08:00,6,159.5,159.5,159.1,159.2,59
20110101|2010-12-06 08:30,6,159.35,166.7,159.3,166.35,843
20110101|2010-12-06 09:00,6,166.3,166.3,161.95,165.2,390
20110101|2010-12-06 09:30,6,164.9,165.3,164.65,165.3,199
20110101|2010-12-06 10:00,6,164.7,165.25,164.55,165.15,315
20110101|2010-12-06 10:30,6,165.15,165.3,164.05,164.05,728
20110101|2010-12-06 11:00,6,164.2,164.45,162.9,163.05,304
20110101|2010-12-06 11:30,6,163.3,164,163.3,163.3,113
20110101|2010-12-06 12:00,6,163.3,164.7,163.3,164.5,199
20110101|2010-12-06 12:30,6,164.5,165.25,164.1,164.55,339
20110101|2010-12-07 07:00,7,164.3,164.3,160.85,161,366
20110101|2010-12-07 07:30,7,161.2,161.4,160.05,160.05,187
20110101|2010-12-07 08:00,7,160.05,160.75,159.6,159.6,104
20110101|2010-12-07 08:30,7,159.9,161.45,159.75,161.45,150
20110101|2010-12-07 09:00,7,161.1,163.3,161,161.65,390
20110101|2010-12-07 09:30,7,161.6,161.7,159.9,160,319
20110101|2010-12-07 10:00,7,160.35,161.05,159.7,159.7,87
20110101|2010-12-07 10:30,7,159.7,160.25,159.7,159.75,54
20110101|2010-12-07 11:00,7,159.95,160,159.75,160,48
20110101|2010-12-07 11:30,7,159.8,160.1,159.6,160.1,38
20110101|2010-12-07 12:00,7,160.1,161.1,160,160.5,133
20110101|2010-12-07 12:30,7,160.75,161,160.1,161,145
20110101|2010-12-08 07:00,8,161,161.35,158.5,159.5,144
20110101|2010-12-08 07:30,8,159.4,161,159.1,160.45,156
20110101|2010-12-08 08:00,8,160.05,160.7,160.05,160.1,30
20110101|2010-12-08 08:30,8,160.55,160.75,160.2,160.75,28
20110101|2010-12-08 09:00,8,160.2,161,160.2,161,86
20110101|2010-12-08 09:30,8,161.1,162.35,161.1,161.7,121
20110101|2010-12-08 10:00,8,161.85,162,161.4,161.6,62
20110101|2010-12-08 10:30,8,161.7,162.55,161.7,162.05,48
20110101|2010-12-08 11:00,8,162.1,162.1,162.1,162.1,3
20110101|2010-12-08 11:30,8,162.1,162.15,161.65,161.65,44
20110101|2010-12-08 12:00,8,161.55,166.65,161.55,166,419
20110101|2010-12-08 12:30,8,165.55,170.25,165.55,169.55,469
20110101|2010-12-09 07:00,9,166,166.5,162.6,162.6,373
20110101|2010-12-09 07:30,9,162.6,163.3,162.1,162.85,80
20110101|2010-12-09 08:00,9,162.85,164.5,162.5,164.2,93
20110101|2010-12-09 08:30,9,164.3,164.3,163.25,164.2,45
20110101|2010-12-09 09:00,9,163.3,163.75,162.85,162.85,129
20110101|2010-12-09 09:30,9,163.35,164.2,163.05,163.3,174
20110101|2010-12-09 10:00,9,163.4,164,162.8,163.9,79
20110101|2010-12-09 10:30,9,163.95,165.2,163.95,164.5,123
20110101|2010-12-09 11:00,9,164.4,164.75,163.85,163.9,58
20110101|2010-12-09 11:30,9,163.6,163.7,163.25,163.7,64
20110101|2010-12-09 12:00,9,163.45,163.65,162.25,162.25,166
20110101|2010-12-09 12:30,9,162.5,162.85,162.35,162.55,73
20110101|2010-12-10 07:00,10,164,164,160.2,162,203
20110101|2010-12-10 07:30,10,162.05,162.95,161.35,162.35,87
20110101|2010-12-10 08:00,10,162.4,162.5,161.1,161.1,42
20110101|2010-12-10 08:30,10,161,161.2,160.5,161,108
20110101|2010-12-10 09:00,10,161.1,161.95,161,161.9,208
20110101|2010-12-10 09:30,10,161.9,161.9,161.45,161.45,37
20110101|2010-12-10 10:00,10,161.85,161.9,161.3,161.8,27
20110101|2010-12-10 10:30,10,161.85,162.2,161.85,162,35
20110101|2010-12-10 11:00,10,161.65,162.4,161.45,161.55,182
20110101|2010-12-10 11:30,10,161.5,161.65,161.5,161.65,26
20110101|2010-12-10 12:00,10,161.75,161.8,160.5,160.5,213
20110101|2010-12-10 12:30,10,160.5,161.65,160.35,161.65,246
20110101|2010-12-13 07:00,13,170.6,170.6,168.65,170.6,256
20110101|2010-12-13 08:00,13,170.6,170.6,168.8,168.8,303
20110101|2010-12-13 08:30,13,168.8,169.7,168.55,169.15,21
20110101|2010-12-13 09:00,13,169.15,169.15,168.3,168.7,142
20110101|2010-12-13 09:30,13,168.95,168.95,165.7,165.8,106
20110101|2010-12-13 10:00,13,165.6,166.1,165.5,166.05,133
20110101|2010-12-13 10:30,13,166.05,166.4,165.7,165.7,148
20110101|2010-12-13 11:00,13,166,166.1,165.7,166.05,78
20110101|2010-12-13 11:30,13,166,166.35,165.6,166.35,90
20110101|2010-12-13 12:00,13,166.7,167.6,166.25,166.8,216
20110101|2010-12-13 12:30,13,166.75,170.5,166.75,169.95,236
20110101|2010-12-14 07:00,14,166,167.45,160.65,161.95,744
20110101|2010-12-14 07:30,14,162,163.25,162,162.45,22
20110101|2010-12-14 08:00,14,162.9,163,161.2,161.45,50
20110101|2010-12-14 08:30,14,161.4,162.75,160.7,162.6,119
20110101|2010-12-14 09:00,14,162.6,162.65,161.75,162,361
20110101|2010-12-14 09:30,14,161.55,162,161.55,161.75,157
20110101|2010-12-14 10:00,14,161.65,161.9,161.55,161.75,131
20110101|2010-12-14 10:30,14,161.65,161.85,161.55,161.55,107
20110101|2010-12-14 11:00,14,161.6,161.9,161.3,161.9,89
20110101|2010-12-14 11:30,14,161.95,161.95,160.95,160.95,152
20110101|2010-12-14 12:00,14,160.95,161,160,160.1,486
20110101|2010-12-14 12:30,14,160.1,160.2,159.05,159.05,184
20110101|2010-12-15 07:00,15,156.9,158.65,153.5,156.75,1033
20110101|2010-12-15 07:30,15,156.8,157.3,156.5,157.3,123
20110101|2010-12-15 08:00,15,157.25,158,157.1,157.5,138
20110101|2010-12-15 08:30,15,157.7,157.85,156.3,156.55,100
20110101|2010-12-15 09:00,15,156.1,158.25,155.7,157.85,335
20110101|2010-12-15 09:30,15,157.9,158.45,155.95,156.65,301
20110101|2010-12-15 10:00,15,156.1,157.25,156.1,156.7,123
20110101|2010-12-15 10:30,15,156.55,156.9,156.4,156.7,74
20110101|2010-12-15 11:00,15,156.4,157.2,156.4,157.2,63
20110101|2010-12-15 11:30,15,157.15,157.2,156.65,157.05,37
20110101|2010-12-15 12:00,15,157,157.1,155.9,155.95,231
20110101|2010-12-15 12:30,15,155.85,156.25,155.7,155.95,175
20110101|2010-12-16 07:00,16,156,156.35,155.7,155.9,78
20110101|2010-12-16 07:30,16,155.8,156.15,155.65,156.15,84
20110101|2010-12-16 08:00,16,155.8,155.9,155.55,155.9,16
20110101|2010-12-16 08:30,16,155.9,156.5,155.9,156.3,20
20110101|2010-12-16 09:00,16,156.05,157.45,156.05,157,140
20110101|2010-12-16 09:30,16,157,157,156.55,156.8,55
20110101|2010-12-16 10:00,16,156.8,156.8,156.4,156.4,53
20110101|2010-12-16 10:30,16,156.4,156.45,156.4,156.4,34
20110101|2010-12-16 11:00,16,156.45,156.6,156.4,156.5,81
20110101|2010-12-16 11:30,16,156.5,156.5,156.05,156.45,96
20110101|2010-12-16 12:00,16,156.45,156.55,156.15,156.15,39
20110101|2010-12-16 12:30,16,156.15,156.4,156.05,156.35,45
20110101|2010-12-16 13:00,16,156.45,156.45,156.45,156.45,5
20110101|2010-12-17 07:00,17,156.5,156.95,156.05,156.5,100
20110101|2010-12-17 07:30,17,156.5,156.5,156.3,156.3,21
20110101|2010-12-17 08:00,17,156.7,156.7,156.05,156.05,28
20110101|2010-12-17 08:30,17,156.3,156.65,156.05,156.6,66
20110101|2010-12-17 09:00,17,156.2,156.35,156.05,156.15,52
20110101|2010-12-17 09:30,17,156.1,156.3,156.05,156.2,96
20110101|2010-12-17 10:00,17,156.15,156.25,156.1,156.1,106
20110101|2010-12-17 10:30,17,156.05,156.3,156.05,156.15,65
20110101|2010-12-17 11:00,17,156.2,156.65,156.2,156.35,85
20110101|2010-12-17 11:30,17,156.35,156.7,156.1,156.1,154
20110101|2010-12-17 12:00,17,156.05,156.6,156.05,156.6,216
20110101|2010-12-17 12:30,17,156.4,156.85,156.35,156.75,162
20110101|2010-12-20 07:00,20,157,166.55,156.35,156.5,219
20110101|2010-12-20 07:30,20,156.5,157.2,156.45,157.2,29
20110101|2010-12-20 08:00,20,157.45,157.45,157.1,157.1,14
20110101|2010-12-20 08:30,20,156.7,156.7,156.65,156.65,3
20110101|2010-12-20 09:00,20,156.75,157.45,156.45,156.5,98
20110101|2010-12-20 09:30,20,156.5,157.2,156.5,156.95,88
20110101|2010-12-20 10:00,20,156.85,158.05,156.75,157.8,57
20110101|2010-12-20 10:30,20,157.5,157.75,157.25,157.75,53
20110101|2010-12-20 11:00,20,157.5,158.5,157.5,158.25,118
20110101|2010-12-20 11:30,20,158.3,158.6,157.8,158.1,140
20110101|2010-12-20 12:00,20,158.1,158.65,158.1,158.5,28
20110101|2010-12-20 12:30,20,158.6,161.2,158.15,161.2,84
20110101|2010-12-21 07:00,21,157.7,158.3,156.75,157.2,195
20110101|2010-12-21 07:30,21,156.6,157.55,156.6,157.55,32
20110101|2010-12-21 08:00,21,157.6,160.1,157.2,157.4,130
20110101|2010-12-21 08:30,21,158.3,158.3,157.1,157.95,22
20110101|2010-12-21 09:00,21,158,158.1,157.25,157.55,25
20110101|2010-12-21 09:30,21,157.6,158.4,157.3,158.4,70
20110101|2010-12-21 10:00,21,158.5,161.9,158.5,160.85,140
20110101|2010-12-21 10:30,21,161.9,161.9,159.2,160.25,62
20110101|2010-12-21 11:00,21,160.25,160.25,159.95,160,26
20110101|2010-12-21 11:30,21,160.25,161.4,159.85,161.35,18
20110101|2010-12-21 12:00,21,161.5,162.5,161.5,161.95,46
20110101|2010-12-21 12:30,21,161.95,162.75,161.6,162.5,22
20110101|2010-12-22 07:00,22,162.9,163.25,162.45,162.65,49
20110101|2010-12-22 07:30,22,162.9,163.25,162.75,162.75,32
20110101|2010-12-22 08:00,22,163,163.4,162.85,162.85,27
20110101|2010-12-22 08:30,22,163.35,163.35,161.7,163.2,28
20110101|2010-12-22 09:00,22,163.35,163.9,162.6,163.6,87
20110101|2010-12-22 09:30,22,163.65,165,163.55,164.2,111
20110101|2010-12-22 10:00,22,164.2,165,164.2,164.95,22
20110101|2010-12-22 10:30,22,165,165.7,164.65,165,60
20110101|2010-12-22 11:00,22,165.5,166.4,165.5,166.05,18
20110101|2010-12-22 11:30,22,166.05,167.4,165.8,167.3,68
20110101|2010-12-22 12:00,22,167.4,167.6,167.4,167.6,20
20110101|2010-12-22 12:30,22,167.6,168.4,167.6,168.4,36
20110101|2010-12-23 07:00,23,167.8,169.4,167.75,169,26
20110101|2010-12-23 07:30,23,168.95,169,167.8,167.8,22
20110101|2010-12-23 08:00,23,167.8,167.9,167.8,167.8,15
20110101|2010-12-23 08:30,23,169.1,169.15,168.55,168.6,12
20110101|2010-12-23 09:00,23,168.3,168.3,168.3,168.3,5
20110101|2010-12-23 09:30,23,168.45,168.5,168.05,168.05,17
20110101|2010-12-23 10:00,23,168.05,168.05,167.75,167.9,25
20110101|2010-12-23 10:30,23,168.75,168.75,168.5,168.5,13
20110101|2010-12-23 11:00,23,169.9,170.4,168.75,168.75,23
20110101|2010-12-23 11:30,23,169.85,169.85,169.85,169.85,4
20110101|2010-12-23 12:00,23,169.85,169.9,168.8,168.85,12
20110101|2010-12-23 12:30,23,168.95,169.3,168.9,169.3,12
20110101|2010-12-27 07:00,27,169.75,170.15,168.9,170.15,35
20110101|2010-12-27 07:30,27,170.15,170.15,169.95,169.95,24
20110101|2010-12-27 08:00,27,169.2,169.25,169.2,169.2,6
20110101|2010-12-27 08:30,27,169.3,169.45,169.3,169.3,12
20110101|2010-12-27 09:00,27,169.1,169.6,168.8,169.6,28
20110101|2010-12-27 09:30,27,169.55,169.6,169.05,169.55,18
20110101|2010-12-27 10:00,27,169.5,169.8,169.5,169.8,7
20110101|2010-12-27 10:30,27,169.95,172.25,169.95,171.85,38
20110101|2010-12-27 11:00,27,172,172,171.25,171.25,6
20110101|2010-12-27 11:30,27,172,175.95,172,174.55,37
20110101|2010-12-27 12:00,27,174.4,174.5,173.05,173.8,39
20110101|2010-12-27 12:30,27,174,174.5,174,174.45,34
20110101|2010-12-28 07:00,28,174,174,169.25,170,143
20110101|2010-12-28 07:30,28,169.9,170,169.9,169.95,11
20110101|2010-12-28 08:00,28,170.25,170.25,170.25,170.25,1
20110101|2010-12-28 08:30,28,170.25,171.4,170.15,171.4,23
20110101|2010-12-28 09:00,28,170.7,171.4,170.55,170.75,32
20110101|2010-12-28 09:30,28,172.45,172.85,171.8,172.85,56
20110101|2010-12-28 10:00,28,171.3,172.95,171.3,172.95,20
20110101|2010-12-28 10:30,28,172.75,172.75,169.5,169.5,67
20110101|2010-12-28 11:00,28,169.95,169.95,169.25,169.3,48
20110101|2010-12-28 11:30,28,169.25,169.35,169.1,169.35,18
20110101|2010-12-28 12:00,28,170,170,169.25,169.25,9
20110101|2010-12-28 12:30,28,169.25,170.1,169.25,170.1,4
20110101|2010-12-29 07:00,29,170.05,173,170.05,170.3,17
20110101|2010-12-29 07:30,29,170.3,172.35,170,170.5,19
20110101|2010-12-29 08:00,29,170.3,171.5,170.25,171.5,33
20110101|2010-12-29 08:30,29,171.7,172,170.25,170.25,37
20110101|2010-12-29 09:00,29,170.3,170.3,169.75,169.75,41
20110101|2010-12-29 09:30,29,169.9,169.9,169.75,169.75,15
20110101|2010-12-29 10:00,29,170,170,170,170,5
20110101|2010-12-29 10:30,29,170.1,170.5,170.1,170.5,16
20110101|2010-12-29 11:00,29,170.3,172.5,170.3,172.5,8
20110101|2010-12-29 12:00,29,170.6,171.25,170.6,170.65,32
20110101|2010-12-29 12:30,29,170.75,170.75,170.5,170.5,48
20110101|2010-12-30 07:00,30,170,170,168,168,33
20110101|2010-12-30 07:30,30,167.75,167.75,167.6,167.6,15
20110101|2010-12-30 08:00,30,167.55,167.55,167.55,167.55,2
20110101|2010-12-30 08:30,30,167.05,167.05,166.05,166.05,9
20110101|2010-12-30 09:00,30,166.05,168,166.05,168,3
20110101|2010-12-30 09:30,30,166.8,166.8,166.2,166.2,15
20110101|2010-12-30 10:00,30,166.25,167.8,166.25,167.5,7
20110101|2010-12-30 10:30,30,167.2,167.2,166.85,166.95,3
20110101|2010-12-30 11:00,30,166.9,167.5,166.9,167.25,6
20110101|2010-12-30 12:00,30,168.5,170,168.5,170,6
20110101|2010-12-30 12:30,30,171,171,170.5,170.5,7
20110101|2010-12-31 07:30,31,172.9,173.4,172.9,173.4,4
20110101|2010-12-31 08:00,31,170.05,170.05,170.05,170.05,3
20110101|2010-12-31 08:30,31,170.05,170.05,170.05,170.05,2
20110101|2010-12-31 09:00,31,170.7,170.7,170.25,170.25,12
20110101|2010-12-31 10:00,31,170.6,170.6,170.1,170.1,32
20110101|2010-12-31 10:30,31,173.4,173.4,173.4,173.4,1
20110101|2010-12-31 11:00,31,173,175,173,174.7,7
20110101|2010-12-31 12:00,31,170.05,170.05,170.05,170.05,1
20110101|2011-01-03 07:00,3,169,169,169,169,1
20110101|2011-01-03 07:30,3,171,172.05,171,172.05,2
20110101|2011-01-03 08:30,3,172.55,172.55,172.55,172.55,1
20110101|2011-01-03 11:00,3,182.15,182.25,182.15,182.25,7
20110101|2011-01-03 12:30,3,180.1,180.1,180.1,180.1,1
20110101|2011-01-04 07:00,4,185,187,185,187,10
20110101|2011-01-04 08:00,4,185.1,185.1,185,185,2
20110101|2011-01-04 08:30,4,185,185,185,185,2
20110101|2011-01-04 09:00,4,182.1,182.1,182,182,2
20110101|2011-01-04 10:00,4,180,180,180,180,3
20110101|2011-01-04 10:30,4,177.2,177.2,177.2,177.2,1
20110101|2011-01-04 12:30,4,182,182,182,182,5
20110101|2011-01-06 11:30,6,185,185,185,185,1
20110101|2011-01-06 12:00,6,186,186,186,186,1
20110101|2011-01-07 07:00,7,183.35,185.45,183.35,185.45,4
20110101|2011-01-07 10:00,7,188,188,188,188,3
20110101|2011-01-07 11:00,7,190,190,190,190,1
20110101|2011-01-07 11:30,7,190,190,190,190,1
20110301|2008-05-05 12:30,5,158.55,158.55,158.55,158.55,0
20110301|2008-05-06 12:30,6,159.5,159.5,159.5,159.5,0
20110301|2008-05-07 12:30,7,160.05,160.05,160.05,160.05,0
20110301|2008-05-08 12:30,8,158.5,158.5,158.5,158.5,0
20110301|2008-05-09 12:30,9,159.1,159.1,159.1,159.1,0
20110301|2008-05-12 12:30,12,153.55,153.55,153.55,153.55,0
20110301|2008-05-13 12:30,13,150.85,150.85,150.85,150.85,0
20110301|2008-05-14 12:30,14,150.45,150.45,150.45,150.45,0
20110301|2008-05-15 14:00,15,149.5,149.5,149.5,149.5,0
20110301|2008-05-16 12:30,16,147.15,147.15,147.15,147.15,0
20110301|2008-05-19 12:30,19,147.2,147.2,147.2,147.2,0
20110301|2008-05-20 12:30,20,146,146,146,146,0
20110301|2008-05-21 12:30,21,145.65,145.65,145.65,145.65,0
20110301|2008-05-22 12:30,22,145.5,145.5,145.5,145.5,0
20110301|2008-05-23 12:30,23,146.5,146.5,146.5,146.5,0
20110301|2008-05-26 13:00,26,146.5,146.5,146.5,146.5,0
20110301|2008-05-27 12:30,27,145.4,145.4,145.4,145.4,0
20110301|2008-05-28 12:30,28,145.55,145.55,145.55,145.55,0
20110301|2008-05-29 12:30,29,145.25,145.25,145.25,145.25,0
20110301|2008-05-30 12:30,30,157.85,157.85,157.85,157.85,0
20110301|2008-06-02 12:30,2,158,158,158,158,0
20110301|2008-06-03 12:30,3,160.3,160.3,160.3,160.3,0
20110301|2008-06-04 12:30,4,160.05,160.05,160.05,160.05,0
20110301|2008-06-05 12:30,5,162.1,162.1,162.1,162.1,0
20110301|2008-06-06 12:30,6,164.6,164.6,164.6,164.6,0
20110301|2008-06-09 12:30,9,162.4,162.4,162.4,162.4,0
20110301|2008-06-10 13:00,10,164.2,164.2,164.2,164.2,0
20110301|2008-06-11 12:30,11,163.05,163.05,163.05,163.05,0
20110301|2008-06-12 12:30,12,162.5,162.5,162.5,162.5,0
20110301|2008-06-13 12:30,13,161.1,161.1,161.1,161.1,0
20110301|2008-06-16 12:30,16,160.8,160.8,160.8,160.8,0
20110301|2008-06-17 12:30,17,163.5,163.5,163.5,163.5,0
20110301|2008-06-18 12:30,18,160.9,160.9,160.9,160.9,0
20110301|2008-06-19 12:30,19,156.6,156.6,156.6,156.6,0
20110301|2008-06-20 12:30,20,169.1,169.1,169.1,169.1,0
20110301|2008-06-23 12:30,23,169.6,169.6,169.6,169.6,0
20110301|2008-06-24 12:30,24,169.75,169.75,169.75,169.75,0
20110301|2008-06-25 12:30,25,168.75,168.75,168.75,168.75,0
20110301|2008-06-26 13:00,26,168.25,168.25,168.25,168.25,0
20110301|2008-06-27 13:00,27,168.35,168.35,168.35,168.35,0
20110301|2008-06-30 12:30,30,175.2,175.2,175.2,175.2,0
20110301|2008-07-01 13:00,1,183.3,183.3,183.3,183.3,0
20110301|2008-07-02 13:00,2,180.2,180.2,180.2,180.2,0
20110301|2008-07-03 12:30,3,180.7,180.7,180.7,180.7,0
20110301|2008-07-04 12:30,4,180.7,180.7,180.7,180.7,0
20110301|2008-07-07 13:00,7,180.65,180.65,180.65,180.65,0
20110301|2008-07-08 13:00,8,176.9,176.9,176.9,176.9,0
20110301|2008-07-09 12:30,9,179.8,179.8,179.8,179.8,0
20110301|2008-07-10 12:30,10,179.85,179.85,179.85,179.85,0
20110301|2008-07-11 12:30,11,173.9,173.9,173.9,173.9,0
20110301|2008-07-14 12:30,14,177.75,177.75,177.75,177.75,0
20110301|2008-07-15 12:30,15,174.65,174.65,174.65,174.65,0
20110301|2008-07-16 12:30,16,173.75,173.75,173.75,173.75,0
20110301|2008-07-17 12:30,17,175.15,175.15,175.15,175.15,0
20110301|2008-07-18 12:30,18,176.8,176.8,176.8,176.8,0
20110301|2008-07-21 12:30,21,178,178,178,178,0
20110301|2008-07-22 13:00,22,174.7,174.7,174.7,174.7,0
20110301|2008-07-23 12:30,23,173.55,173.55,173.55,173.55,0
20110301|2008-07-24 12:30,24,165.85,165.85,165.85,165.85,0
20110301|2008-07-25 12:30,25,163.2,163.2,163.2,163.2,0
20110301|2008-07-28 12:30,28,162.25,162.25,162.25,162.25,0
20110301|2008-07-29 12:30,29,160.2,160.2,160.2,160.2,0
20110301|2008-07-30 12:30,30,158.95,158.95,158.95,158.95,0
20110301|2008-07-31 12:30,31,157.8,157.8,157.8,157.8,0
20110301|2008-08-01 12:30,1,154.8,154.8,154.8,154.8,0
20110301|2008-08-04 12:30,4,151.7,151.7,151.7,151.7,0
20110301|2008-08-05 12:30,5,149,149,149,149,0
20110301|2008-08-06 12:30,6,149.85,149.85,149.85,149.85,0
20110301|2008-08-07 12:30,7,150.9,150.9,150.9,150.9,0
20110301|2008-08-08 12:30,8,149.85,149.85,149.85,149.85,0
20110301|2008-08-11 12:30,11,149.75,149.75,149.75,149.75,0
20110301|2008-08-12 12:30,12,152.35,152.35,152.35,152.35,0
20110301|2008-08-13 13:00,13,155.1,155.1,155.1,155.1,0
20110301|2008-08-14 12:30,14,155.8,155.8,155.8,155.8,0
20110301|2008-08-15 12:30,15,154.7,154.7,154.7,154.7,0
20110301|2008-08-18 12:30,18,157.1,157.1,157.1,157.1,0
20110301|2008-08-19 12:30,19,153.1,153.1,153.1,153.1,0
20110301|2008-08-20 12:30,20,154.4,154.4,154.4,154.4,0
20110301|2008-08-21 12:30,21,155.15,155.15,155.15,155.15,0
20110301|2008-08-22 12:30,22,154.8,154.8,154.8,154.8,0
20110301|2008-08-25 12:30,25,156.35,156.35,156.35,156.35,0
20110301|2008-08-26 12:30,26,156.35,156.35,156.35,156.35,0
20110301|2008-08-27 12:30,27,160.5,160.5,160.5,160.5,0
20110301|2008-08-28 12:30,28,159.65,159.65,159.65,159.65,0
20110301|2008-08-29 12:30,29,160.05,160.05,160.05,160.05,0
20110301|2008-09-02 12:30,2,154.15,154.15,154.15,154.15,0
20110301|2008-09-03 12:30,3,154.4,154.4,154.4,154.4,0
20110301|2008-09-04 12:30,4,156.6,156.6,156.6,156.6,0
20110301|2008-09-05 12:30,5,160.8,160.8,160.8,160.8,0
20110301|2008-09-08 12:30,8,150.8,150.8,150.8,150.8,0
20110301|2008-09-09 12:30,9,144.55,144.55,144.55,144.55,0
20110301|2008-09-10 13:00,10,147.8,147.8,147.8,147.8,0
20110301|2008-09-11 12:30,11,148.3,148.3,148.3,148.3,0
20110301|2008-09-12 12:30,12,148,148,148,148,0
20110301|2008-09-15 12:30,15,148.45,148.45,148.45,148.45,0
20110301|2008-09-16 12:30,16,144.6,144.6,144.6,144.6,0
20110301|2008-09-17 13:00,17,143.75,143.75,143.75,143.75,0
20110301|2008-09-18 12:30,18,141.9,141.9,141.9,141.9,0
20110301|2008-09-19 12:30,19,141.3,141.3,141.3,141.3,0
20110301|2008-09-22 13:00,22,140.8,140.8,140.8,140.8,0
20110301|2008-09-23 13:00,23,132,132,132,132,0
20110301|2008-09-24 12:30,24,132,132,132,132,0
20110301|2008-09-25 13:00,25,131.65,131.65,131.65,131.65,0
20110301|2008-09-26 12:30,26,130.05,130.05,130.05,130.05,0
20110301|2008-09-29 12:30,29,129.6,129.6,129.6,129.6,0
20110301|2008-09-30 12:30,30,129.45,129.45,129.45,129.45,0
20110301|2008-10-01 13:00,1,129.1,129.1,129.1,129.1,0
20110301|2008-10-02 12:30,2,123.8,123.8,123.8,123.8,0
20110301|2008-10-03 13:00,3,123.8,123.8,123.8,123.8,0
20110301|2008-10-06 12:30,6,123.15,123.15,123.15,123.15,0
20110301|2008-10-07 13:00,7,124.05,124.05,124.05,124.05,0
20110301|2008-10-08 13:00,8,124.3,124.3,124.3,124.3,0
20110301|2008-10-09 12:30,9,124.05,124.05,124.05,124.05,0
20110301|2008-10-10 13:00,10,117.65,117.65,117.65,117.65,0
20110301|2008-10-13 12:30,13,119.65,119.65,119.65,119.65,0
20110301|2008-10-14 12:30,14,122.45,122.45,122.45,122.45,0
20110301|2008-10-15 13:00,15,122,122,122,122,0
20110301|2008-10-16 12:30,16,122.7,122.7,122.7,122.7,0
20110301|2008-10-20 12:30,20,124.65,124.65,124.65,124.65,0
20110301|2008-10-21 12:30,21,124.45,124.45,124.45,124.45,0
20110301|2008-10-22 12:30,22,125.65,125.65,125.65,125.65,0
20110301|2008-10-23 12:30,23,124.6,124.6,124.6,124.6,0
20110301|2008-10-24 12:30,24,121.25,121.25,121.25,121.25,0
20110301|2008-10-27 12:30,27,120.5,120.5,120.5,120.5,0
20110301|2008-10-28 12:30,28,119.55,119.55,119.55,119.55,0
20110301|2008-10-29 12:30,29,118.45,118.45,118.45,118.45,0
20110301|2008-10-30 12:30,30,120.2,120.2,120.2,120.2,0
20110301|2008-10-31 13:00,31,118.6,118.6,118.6,118.6,0
20110301|2009-12-15 10:30,15,146.5,146.5,146.5,146.5,1
20110301|2009-12-28 12:30,28,149.25,149.25,149.25,149.25,1
20110301|2009-12-30 08:30,30,152.15,152.15,152.15,152.15,5
20110301|2010-01-05 12:00,5,155,155,155,155,1
20110301|2010-01-07 12:00,7,154.95,154.95,154.95,154.95,1
20110301|2010-01-08 12:00,8,164.95,164.95,164.9,164.9,2
20110301|2010-01-12 12:00,12,150.7,150.7,150.7,150.7,1
20110301|2010-01-13 12:00,13,146.25,146.25,146.25,146.25,1
20110301|2010-01-14 12:00,14,146.7,146.7,146.7,146.7,1
20110301|2010-01-19 11:30,19,144.35,144.35,144.35,144.35,1
20110301|2010-01-20 12:30,20,148,148,148,148,1
20110301|2010-01-21 07:00,21,148,148,148,148,1
20110301|2010-01-25 12:00,25,151,151,151,151,3
20110301|2010-01-26 12:00,26,154,154,154,154,2
20110301|2010-01-28 12:00,28,156.85,156.85,156.85,156.85,1
20110301|2010-01-29 12:00,29,151.55,151.55,151.55,151.55,1
20110301|2010-02-01 12:00,1,150.85,150.85,150.85,150.85,1
20110301|2010-02-02 07:30,2,148,148,148,148,2
20110301|2010-02-02 08:00,2,148,148,148,148,8
20110301|2010-02-02 09:00,2,150,151.55,150,151.55,3
20110301|2010-02-02 12:00,2,152.25,152.25,152.25,152.25,2
20110301|2010-02-03 12:00,3,152.95,152.95,152.95,152.95,1
20110301|2010-02-04 12:00,4,150.75,150.75,150.75,150.75,1
20110301|2010-02-04 12:30,4,150.85,150.85,150.85,150.85,1
20110301|2010-02-05 12:00,5,147.75,147.75,147.75,147.75,1
20110301|2010-02-08 08:00,8,148,148,148,148,2
20110301|2010-02-08 12:00,8,147.95,147.95,147.95,147.95,1
20110301|2010-02-09 08:00,9,148,148,148,148,4
20110301|2010-02-09 08:30,9,148,148,148,148,2
20110301|2010-02-09 10:00,9,148,148,148,148,4
20110301|2010-02-09 12:00,9,149.3,149.3,149.3,149.3,1
20110301|2010-02-10 12:00,10,148,148,148,148,2
20110301|2010-02-10 12:30,10,148,148,148,148,1
20110301|2010-02-11 12:00,11,145.2,145.2,145.2,145.2,1
20110301|2010-02-12 12:00,12,145.25,145.25,145.25,145.25,10
20110301|2010-02-12 12:30,12,146.7,146.7,146.7,146.7,1
20110301|2010-02-16 12:30,16,149.45,149.45,148.75,148.75,2
20110301|2010-02-17 09:00,17,148.9,148.9,148.75,148.75,7
20110301|2010-02-17 12:00,17,150,150,150,150,2
20110301|2010-02-18 12:00,18,150.75,150.75,150.75,150.75,1
20110301|2010-02-19 12:00,19,149.65,149.65,149.65,149.65,1
20110301|2010-02-22 12:00,22,150.2,150.2,150.2,150.2,1
20110301|2010-02-23 12:00,23,151.55,151.55,151.55,151.55,1
20110301|2010-02-24 12:00,24,150.95,150.95,150.95,150.95,1
20110301|2010-02-24 12:30,24,150.9,150.9,150.9,150.9,1
20110301|2010-02-25 12:00,25,151.6,151.6,151.6,151.6,2
20110301|2010-02-25 12:30,25,151.35,151.35,151.35,151.35,1
20110301|2010-03-01 12:00,1,157.45,157.45,157.45,157.45,1
20110301|2010-03-02 12:00,2,156.9,157.2,156.9,157.2,3
20110301|2010-03-03 12:00,3,156.65,156.65,156.55,156.65,3
20110301|2010-03-04 12:00,4,158.2,158.2,158.1,158.1,2
20110301|2010-03-05 12:00,5,158.25,158.4,158.25,158.25,7
20110301|2010-03-08 12:00,8,158.5,158.5,158.3,158.3,2
20110301|2010-03-09 12:00,9,157.05,157.05,157.05,157.05,2
20110301|2010-03-09 12:30,9,157,157,157,157,1
20110301|2010-03-10 12:00,10,155.05,155.05,155.05,155.05,2
20110301|2010-03-11 12:00,11,157.95,157.95,157.95,157.95,1
20110301|2010-03-12 08:30,12,157.95,157.95,157.95,157.95,1
20110301|2010-03-12 12:00,12,157.95,158.5,157.95,158.5,5
20110301|2010-03-15 11:00,15,158.7,158.7,158.7,158.7,2
20110301|2010-03-15 11:30,15,158.45,158.45,158.45,158.45,1
20110301|2010-03-16 11:00,16,158.35,158.35,158.35,158.35,1
20110301|2010-03-17 11:00,17,156.35,156.35,156.35,156.35,2
20110301|2010-03-18 11:00,18,152.4,152.4,152.4,152.4,1
20110301|2010-03-19 08:30,19,153,153,153,153,8
20110301|2010-03-19 11:00,19,153,153.5,153,153.5,3
20110301|2010-03-23 11:00,23,150.95,150.95,150.95,150.95,1
20110301|2010-03-24 11:30,24,150.45,150.45,150.45,150.45,1
20110301|2010-03-25 11:00,25,147.75,148,147.7,148,3
20110301|2010-03-25 11:30,25,148,148,148,148,1
20110301|2010-03-26 11:00,26,143.5,143.5,143.5,143.5,3
20110301|2010-03-26 11:30,26,143.4,143.4,143.4,143.4,1
20110301|2010-03-29 11:00,29,142.35,142.35,142.35,142.35,1
20110301|2010-03-30 11:00,30,143.05,143.05,143.05,143.05,1
20110301|2010-03-31 11:00,31,142.95,142.95,142.95,142.95,1
20110301|2010-04-01 11:00,1,143,143,143,143,1
20110301|2010-04-01 11:30,1,142.8,142.8,142.8,142.8,1
20110301|2010-04-05 11:00,5,143,143,143,143,1
20110301|2010-04-06 09:30,6,143,143,143,143,1
20110301|2010-04-06 11:30,6,139.25,139.25,137.6,137.6,9
20110301|2010-04-06 12:00,6,142.9,142.9,142.9,142.9,1
20110301|2010-04-08 12:00,8,135.7,135.7,135.7,135.7,1
20110301|2010-04-09 12:00,9,139.35,139.35,139.35,139.35,1
20110301|2010-04-12 12:00,12,139.95,139.95,139.95,139.95,1
20110301|2010-04-15 08:00,15,139,139,139,139,10
20110301|2010-04-15 12:00,15,139,139,139,139,1
20110301|2010-04-16 07:30,16,138,138,138,138,2
20110301|2010-04-16 08:00,16,138,138,138,138,3
20110301|2010-04-16 08:30,16,138,138,138,138,9
20110301|2010-04-16 12:30,16,138,138,138,138,1
20110301|2010-04-19 07:00,19,136.5,136.5,136.5,136.5,7
20110301|2010-04-19 08:00,19,136.5,136.5,136.5,136.5,8
20110301|2010-04-19 09:30,19,138,138,138,138,2
20110301|2010-04-19 12:00,19,138.45,140.9,138.45,140.9,2
20110301|2010-04-20 08:30,20,140.5,140.5,140.5,140.5,15
20110301|2010-04-20 09:30,20,141.5,141.5,141.5,141.5,1
20110301|2010-04-20 10:00,20,142.25,142.25,142.25,142.25,1
20110301|2010-04-20 12:00,20,143.5,143.5,143.5,143.5,1
20110301|2010-04-21 12:00,21,143.25,143.25,143.25,143.25,2
20110301|2010-04-22 12:30,22,140.85,140.85,140.8,140.8,2
20110301|2010-04-23 12:00,23,141.45,141.45,141.45,141.45,2
20110301|2010-04-26 09:30,26,141.25,141.25,141.25,141.25,1
20110301|2010-04-26 12:00,26,140.25,140.45,140.25,140.4,5
20110301|2010-04-28 07:00,28,140.7,140.7,140.7,140.7,1
20110301|2010-04-28 08:00,28,141,141,140.95,140.95,2
20110301|2010-04-28 09:00,28,140.75,140.75,140.75,140.75,7
20110301|2010-04-29 10:00,29,141.3,141.3,141.3,141.3,1
20110301|2010-04-30 08:00,30,140.3,140.3,140.3,140.3,10
20110301|2010-04-30 09:30,30,140.3,140.3,140.3,140.3,1
20110301|2010-04-30 10:00,30,140.3,140.3,140.3,140.3,9
20110301|2010-04-30 12:30,30,140.7,140.7,140.7,140.7,1
20110301|2010-05-05 09:30,5,140.5,140.5,140.5,140.5,1
20110301|2010-05-07 12:00,7,139.7,139.7,139.7,139.7,5
20110301|2010-05-11 08:00,11,144.4,144.4,144.4,144.4,3
20110301|2010-05-11 09:00,11,144.45,144.45,144.45,144.45,1
20110301|2010-05-11 10:30,11,144.7,144.7,144.7,144.7,1
20110301|2010-05-11 11:30,11,144.7,144.7,144.7,144.7,1
20110301|2010-05-11 12:00,11,145.6,145.6,145.6,145.6,1
20110301|2010-05-12 12:30,12,144.5,144.5,144.5,144.5,1
20110301|2010-05-13 09:30,13,145,145,144.95,144.95,2
20110301|2010-05-13 10:00,13,145,145,144.95,144.95,8
20110301|2010-05-13 10:30,13,145,145,145,145,1
20110301|2010-05-13 12:00,13,145.1,146.65,145.1,146.65,4
20110301|2010-05-19 12:00,19,148.45,148.45,148.45,148.45,1
20110301|2010-05-21 09:00,21,147,147,147,147,1
20110301|2010-05-25 07:00,25,140,140,140,140,1
20110301|2010-05-25 12:00,25,143,143,143,143,1
20110301|2010-05-28 12:00,28,144.75,144.75,144.75,144.75,1
20110301|2010-06-01 12:00,1,140.6,140.6,140.6,140.6,1
20110301|2010-06-07 11:00,7,139,139,139,139,1
20110301|2010-06-07 12:00,7,139.6,139.85,139.6,139.85,2
20110301|2010-06-08 09:30,8,140.05,140.05,140.05,140.05,1
20110301|2010-06-09 12:30,9,141.55,141.55,141.55,141.55,1
20110301|2010-06-10 12:00,10,143.15,143.15,143.15,143.15,1
20110301|2010-06-14 12:00,14,146.75,146.75,146.75,146.75,1
20110301|2010-06-15 12:00,15,146.45,146.45,146.45,146.45,1
20110301|2010-06-17 12:00,17,146.05,146.05,146.05,146.05,1
20110301|2010-06-18 12:00,18,146.15,146.15,146.15,146.15,1
20110301|2010-06-21 09:30,21,144,144,144,144,1
20110301|2010-06-25 09:30,25,143.5,143.5,143.5,143.5,1
20110301|2010-06-29 11:00,29,143.35,143.35,143.35,143.35,1
20110301|2010-06-29 12:00,29,144.7,144.7,144.7,144.7,1
20110301|2010-06-30 12:00,30,150.15,150.2,150.15,150.2,2
20110301|2010-07-01 07:30,1,150.15,150.15,150.15,150.15,2
20110301|2010-07-01 12:00,1,150.35,150.35,150.35,150.35,1
20110301|2010-07-02 12:00,2,153,153,153,153,1
20110301|2010-07-06 12:00,6,149.25,149.25,149.25,149.25,1
20110301|2010-07-07 12:00,7,148.2,148.2,148.2,148.2,1
20110301|2010-07-08 07:30,8,147,147,147,147,1
20110301|2010-07-08 12:30,8,142.7,143,142.7,143,2
20110301|2010-07-12 12:00,12,142.75,142.75,142.75,142.75,1
20110301|2010-07-12 12:30,12,142.2,142.2,142.2,142.2,1
20110301|2010-07-13 09:30,13,143.3,143.9,143.3,143.9,3
20110301|2010-07-13 10:00,13,143.9,144.2,143.9,144.2,2
20110301|2010-07-13 10:30,13,144.5,144.5,144.5,144.5,10
20110301|2010-07-13 12:00,13,145.2,145.2,145.2,145.2,1
20110301|2010-07-15 12:30,15,141.5,141.5,141.5,141.5,1
20110301|2010-07-16 08:30,16,140,140,140,140,1
20110301|2010-07-16 12:00,16,143.55,143.55,143.55,143.55,1
20110301|2010-07-19 12:00,19,145.3,145.3,145.3,145.3,1
20110301|2010-07-20 07:30,20,145,145,145,145,2
20110301|2010-07-20 08:00,20,145,145,145,145,3
20110301|2010-07-20 12:30,20,145.7,145.7,145.7,145.7,1
20110301|2010-07-21 12:00,21,146.9,146.9,146.9,146.9,1
20110301|2010-07-22 12:00,22,147.75,147.75,147.75,147.75,1
20110301|2010-07-22 12:30,22,147.45,147.45,147.45,147.45,1
20110301|2010-07-23 12:00,23,149.25,149.25,149.25,149.25,1
20110301|2010-07-27 10:30,27,150.25,150.25,150,150,3
20110301|2010-07-27 11:30,27,149.7,149.7,149.6,149.6,3
20110301|2010-07-27 12:00,27,150,150.5,149.75,150.5,11
20110301|2010-07-27 12:30,27,150.5,150.5,150.5,150.5,1
20110301|2010-07-28 09:30,28,149.25,149.25,149.25,149.25,2
20110301|2010-07-28 10:30,28,149.25,149.25,149.25,149.25,2
20110301|2010-07-28 11:00,28,148.85,148.85,148.85,148.85,2
20110301|2010-07-28 11:30,28,149.2,149.2,149.2,149.2,1
20110301|2010-07-29 07:30,29,149,149,149,149,1
20110301|2010-07-29 08:00,29,149,149,149,149,2
20110301|2010-07-29 08:30,29,149,149,149,149,1
20110301|2010-07-29 10:30,29,151.15,151.15,151,151,2
20110301|2010-07-29 11:00,29,150.35,150.35,150,150,2
20110301|2010-07-29 12:00,29,150.4,150.4,150.4,150.4,1
20110301|2010-07-29 12:30,29,150.25,150.25,150.25,150.25,1
20110301|2010-07-30 07:00,30,149.25,149.25,148.3,149.25,16
20110301|2010-08-02 07:00,2,151.5,151.5,151.5,151.5,1
20110301|2010-08-02 09:30,2,151.65,152,151.5,151.5,12
20110301|2010-08-02 12:00,2,152.1,152.35,152.1,152.35,2
20110301|2010-08-03 12:30,3,151.8,151.8,151.8,151.8,1
20110301|2010-08-04 10:30,4,151.05,151.05,151,151,2
20110301|2010-08-04 11:30,4,149.5,149.5,149.5,149.5,1
20110301|2010-08-04 12:00,4,149.3,149.3,149.3,149.3,2
20110301|2010-08-05 08:30,5,149,149,149,149,1
20110301|2010-08-05 12:30,5,150.5,150.5,150.5,150.5,1
20110301|2010-08-06 09:30,6,148.7,148.7,148.7,148.7,1
20110301|2010-08-06 11:00,6,150,150,150,150,1
20110301|2010-08-09 10:00,9,148.75,148.75,148.75,148.75,1
20110301|2010-08-09 10:30,9,148.6,148.6,148.6,148.6,1
20110301|2010-08-09 12:00,9,148.6,148.6,148.6,148.6,1
20110301|2010-08-10 07:00,10,145.5,145.5,145.5,145.5,2
20110301|2010-08-10 08:30,10,145,145,145,145,3
20110301|2010-08-10 09:00,10,144.35,144.35,144.35,144.35,1
20110301|2010-08-10 09:30,10,144,144,144,144,1
20110301|2010-08-10 10:00,10,144,144,144,144,1
20110301|2010-08-10 10:30,10,144.1,144.1,143.75,143.75,4
20110301|2010-08-10 12:00,10,143.75,143.75,143.75,143.75,1
20110301|2010-08-11 08:30,11,142,142,141.5,141.5,2
20110301|2010-08-11 10:00,11,141.55,141.55,141.55,141.55,1
20110301|2010-08-11 11:00,11,142.4,142.4,142.2,142.2,8
20110301|2010-08-11 11:30,11,142.6,142.75,142.6,142.75,7
20110301|2010-08-12 08:30,12,141.5,141.5,141.5,141.5,2
20110301|2010-08-12 12:00,12,143.9,143.9,143.9,143.9,1
20110301|2010-08-13 07:00,13,142.75,142.75,142.75,142.75,5
20110301|2010-08-13 12:00,13,143.5,143.5,143.5,143.5,1
20110301|2010-08-16 09:00,16,141.5,141.5,141.5,141.5,1
20110301|2010-08-16 12:00,16,140.5,140.5,138.4,139.6,14
20110301|2010-08-16 12:30,16,139.6,139.6,139.6,139.6,5
20110301|2010-08-17 07:30,17,140.25,140.25,140.25,140.25,1
20110301|2010-08-17 08:00,17,140.2,140.2,140,140,29
20110301|2010-08-17 09:00,17,139,139,138.9,138.9,2
20110301|2010-08-17 09:30,17,139.1,139.35,139.1,139.35,24
20110301|2010-08-17 12:00,17,142.5,142.5,141.95,141.95,2
20110301|2010-08-17 12:30,17,142.05,142.05,142.05,142.05,1
20110301|2010-08-18 12:00,18,140.45,140.45,140.45,140.45,1
20110301|2010-08-18 12:30,18,140.45,140.5,140.45,140.5,4
20110301|2010-08-19 09:30,19,140.85,140.85,140.85,140.85,1
20110301|2010-08-19 10:00,19,140.55,140.55,140.55,140.55,2
20110301|2010-08-19 12:00,19,139.45,139.7,139.45,139.7,2
20110301|2010-08-23 11:00,23,138.75,138.75,138.75,138.75,2
20110301|2010-08-23 12:00,23,138.9,138.9,138.9,138.9,4
20110301|2010-08-23 12:30,23,139,139.65,139,139.65,8
20110301|2010-08-24 07:00,24,139.15,139.15,139.15,139.15,1
20110301|2010-08-24 10:00,24,141.7,141.7,141.7,141.7,2
20110301|2010-08-24 10:30,24,143,143,143,143,5
20110301|2010-08-24 12:30,24,142.5,142.6,142.5,142.6,4
20110301|2010-08-27 10:30,27,140,140,139.7,139.7,6
20110301|2010-08-27 11:00,27,139.75,139.75,139.75,139.75,5
20110301|2010-08-27 12:00,27,140,140,139.75,139.75,7
20110301|2010-08-27 12:30,27,140.1,140.1,139.3,139.3,11
20110301|2010-08-30 09:30,30,139.9,139.9,139.75,139.75,4
20110301|2010-08-30 10:00,30,139.5,139.5,139.5,139.5,3
20110301|2010-08-30 12:00,30,143.5,143.5,143.5,143.5,6
20110301|2010-08-30 12:30,30,143,143,143,143,2
20110301|2010-08-31 09:00,31,141.9,141.9,141.9,141.9,2
20110301|2010-08-31 11:00,31,142,142,142,142,1
20110301|2010-09-01 08:00,1,144.25,144.25,144.25,144.25,1
20110301|2010-09-02 12:30,2,144,144,143.95,143.95,3
20110301|2010-09-03 10:00,3,143.85,143.85,137.5,137.5,13
20110301|2010-09-03 10:30,3,137,140.6,137,140.15,22
20110301|2010-09-03 11:00,3,141.5,142.2,139,142.2,20
20110301|2010-09-03 12:00,3,140.25,140.35,140.25,140.35,15
20110301|2010-09-03 12:30,3,140.35,140.35,140.35,140.35,4
20110301|2010-09-07 09:30,7,140.25,140.25,140.25,140.25,1
20110301|2010-09-08 09:00,8,141.8,141.85,141.8,141.85,5
20110301|2010-09-08 12:30,8,141.4,141.4,141.4,141.4,1
20110301|2010-09-09 09:00,9,144.6,144.65,144.6,144.65,5
20110301|2010-09-09 10:30,9,144.25,144.25,144.25,144.25,3
20110301|2010-09-09 11:00,9,146.5,149.5,146.5,149,20
20110301|2010-09-09 11:30,9,148,148.25,148,148.25,2
20110301|2010-09-09 12:00,9,148.5,148.7,148.5,148.7,2
20110301|2010-09-10 07:30,10,148.5,148.5,148.5,148.5,1
20110301|2010-09-10 08:00,10,148.5,148.5,148.5,148.5,9
20110301|2010-09-10 10:00,10,148.2,148.2,148.2,148.2,1
20110301|2010-09-10 10:30,10,148.45,148.45,148.45,148.45,1
20110301|2010-09-10 12:00,10,148.5,148.5,148.5,148.5,27
20110301|2010-09-10 12:30,10,148.45,148.45,148.45,148.45,1
20110301|2010-09-13 11:30,13,149.55,149.7,149.55,149.7,6
20110301|2010-09-13 12:00,13,149.4,149.4,149.4,149.4,1
20110301|2010-09-14 09:00,14,148.8,148.8,148.55,148.55,2
20110301|2010-09-14 10:30,14,149.8,149.8,149.8,149.8,1
20110301|2010-09-14 12:30,14,150.05,150.05,149.6,149.6,6
20110301|2010-09-15 09:00,15,151.6,151.6,151.6,151.6,3
20110301|2010-09-15 10:30,15,150.9,150.9,150.9,150.9,2
20110301|2010-09-15 11:00,15,151.2,151.2,151.2,151.2,2
20110301|2010-09-15 12:00,15,151.5,151.5,151.5,151.5,2
20110301|2010-09-16 07:00,16,151.8,152,151.8,152,21
20110301|2010-09-16 10:00,16,152,152,152,152,1
20110301|2010-09-17 07:00,17,152,152,152,152,25
20110301|2010-09-17 09:00,17,152,152.1,152,152.1,26
20110301|2010-09-17 09:30,17,152.25,152.5,152.05,152.2,22
20110301|2010-09-17 10:00,17,152.15,152.15,152.15,152.15,5
20110301|2010-09-17 12:00,17,153.35,153.4,153.35,153.4,4
20110301|2010-09-17 12:30,17,153.25,153.25,152.75,153,29
20110301|2010-09-20 09:30,20,154,154,154,154,11
20110301|2010-09-20 10:00,20,154,154,154,154,61
20110301|2010-09-20 11:00,20,154,154,154,154,1
20110301|2010-09-20 11:30,20,154,154,154,154,9
20110301|2010-09-20 12:00,20,154,154,153.9,153.9,22
20110301|2010-09-21 07:00,21,156,160,156,160,6
20110301|2010-09-21 07:30,21,158.75,158.75,158.75,158.75,3
20110301|2010-09-21 08:00,21,159.5,159.5,159.5,159.5,2
20110301|2010-09-21 08:30,21,160,160,160,160,4
20110301|2010-09-21 09:00,21,160.9,161.8,160.9,161.8,4
20110301|2010-09-21 10:00,21,161,161,161,161,1
20110301|2010-09-21 10:30,21,161.9,162,161.9,162,7
20110301|2010-09-21 11:00,21,163,163,163,163,2
20110301|2010-09-21 12:00,21,163,163,163,163,15
20110301|2010-09-21 12:30,21,162.8,162.9,162.6,162.9,25
20110301|2010-09-22 07:00,22,167,167.5,164.5,164.5,15
20110301|2010-09-22 07:30,22,164.6,165,164.4,164.75,41
20110301|2010-09-22 08:00,22,164.75,165.35,164.75,165.35,22
20110301|2010-09-22 08:30,22,166.35,166.65,166.35,166.65,5
20110301|2010-09-22 09:00,22,168,168,167.95,168,20
20110301|2010-09-22 09:30,22,168.1,168.1,168.1,168.1,1
20110301|2010-09-22 10:00,22,166.8,166.8,166.75,166.75,2
20110301|2010-09-22 10:30,22,167.3,167.4,167.3,167.4,6
20110301|2010-09-22 11:00,22,168.05,168.25,165.9,165.9,5
20110301|2010-09-22 11:30,22,165.5,165.5,165.5,165.5,10
20110301|2010-09-22 12:30,22,165.5,165.5,165.5,165.5,1
20110301|2010-09-23 07:30,23,163.6,163.6,163.6,163.6,3
20110301|2010-09-23 08:00,23,163.3,163.5,163.3,163.5,3
20110301|2010-09-23 08:30,23,162.2,162.2,162.2,162.2,2
20110301|2010-09-23 09:00,23,160.2,160.5,160.2,160.5,3
20110301|2010-09-23 12:00,23,160.2,160.2,160.2,160.2,2
20110301|2010-09-24 10:00,24,160.2,160.2,160.2,160.2,3
20110301|2010-09-24 10:30,24,160.2,160.2,160.2,160.2,7
20110301|2010-09-24 11:00,24,160.2,160.2,160.2,160.2,1
20110301|2010-09-24 11:30,24,160.2,160.35,160.2,160.35,24
20110301|2010-09-24 12:00,24,160.4,161.1,160.4,161.1,35
20110301|2010-09-24 12:30,24,161.4,161.45,161.1,161.1,4
20110301|2010-09-27 07:30,27,159.9,159.9,159.9,159.9,1
20110301|2010-09-27 12:00,27,161.4,161.4,161.4,161.4,1
20110301|2010-09-28 07:30,28,160.5,160.5,160.5,160.5,1
20110301|2010-09-28 08:00,28,159.5,159.5,159.5,159.5,1
20110301|2010-09-28 10:00,28,160.35,160.35,159.9,160,32
20110301|2010-09-28 12:00,28,159.2,159.2,158.9,158.95,3
20110301|2010-09-28 12:30,28,158.85,158.85,158.25,158.25,6
20110301|2010-09-29 07:00,29,154.65,156.75,152.5,156.75,4
20110301|2010-09-30 07:00,30,157.05,157.05,157.05,157.05,1
20110301|2010-09-30 10:00,30,157.35,157.35,157.35,157.35,5
20110301|2010-09-30 12:00,30,160.35,160.35,160.35,160.35,11
20110301|2010-09-30 12:30,30,159.85,159.85,159.85,159.85,2
20110301|2010-10-01 07:00,1,159.6,159.6,159.6,159.6,1
20110301|2010-10-01 08:30,1,160.35,160.5,160.35,160.5,15
20110301|2010-10-01 10:00,1,160.35,160.5,160.35,160.4,15
20110301|2010-10-01 10:30,1,160.35,160.35,160.35,160.35,4
20110301|2010-10-01 12:30,1,158.5,158.5,158.5,158.5,2
20110301|2010-10-04 07:00,4,157.9,157.9,156.55,156.55,3
20110301|2010-10-04 07:30,4,156.5,156.5,156.5,156.5,1
20110301|2010-10-04 09:00,4,157.75,157.75,157.75,157.75,2
20110301|2010-10-04 09:30,4,158.5,158.5,158.5,158.5,1
20110301|2010-10-04 12:30,4,157.3,157.7,157.15,157.15,4
20110301|2010-10-05 07:00,5,161.85,162.65,161.85,162.65,6
20110301|2010-10-05 07:30,5,160.1,160.1,159.85,159.85,4
20110301|2010-10-05 09:00,5,162.65,165.65,162.65,163.7,28
20110301|2010-10-05 10:30,5,163.7,163.7,163.7,163.7,1
20110301|2010-10-05 11:00,5,160.75,160.75,160.75,160.75,1
20110301|2010-10-05 12:30,5,161.1,161.1,161.1,161.1,1
20110301|2010-10-06 07:00,6,160.4,160.4,160.4,160.4,3
20110301|2010-10-06 07:30,6,159.6,159.6,159.6,159.6,1
20110301|2010-10-06 08:00,6,157.7,157.7,152.5,153.5,5
20110301|2010-10-06 10:00,6,153.05,153.05,153.05,153.05,1
20110301|2010-10-07 07:00,7,153.5,153.5,152.6,152.6,16
20110301|2010-10-07 08:00,7,153,153.5,153,153.5,9
20110301|2010-10-07 08:30,7,153.55,155,152.7,152.7,46
20110301|2010-10-07 09:00,7,153.65,153.65,153.65,153.65,1
20110301|2010-10-07 09:30,7,154,154,154,154,2
20110301|2010-10-07 10:00,7,154.2,155.25,153.95,155.25,13
20110301|2010-10-07 10:30,7,155.25,155.35,155.25,155.35,3
20110301|2010-10-07 12:00,7,154.2,154.8,154.2,154.8,7
20110301|2010-10-07 12:30,7,155,155,155,155,2
20110301|2010-10-08 07:30,8,155,157.5,155,157.5,3
20110301|2010-10-08 08:00,8,157.2,157.2,157.2,157.2,1
20110301|2010-10-08 09:00,8,156.8,156.8,156.8,156.8,1
20110301|2010-10-08 09:30,8,157.1,157.1,157,157,3
20110301|2010-10-08 10:00,8,156.5,156.5,156.5,156.5,5
20110301|2010-10-08 12:00,8,156.8,156.8,156.55,156.6,12
20110301|2010-10-08 12:30,8,157,157,157,157,1
20110301|2010-10-11 07:00,11,156.15,156.15,154.25,154.25,8
20110301|2010-10-11 08:00,11,154.6,154.65,154.6,154.65,2
20110301|2010-10-11 09:30,11,154.15,154.15,154,154,4
20110301|2010-10-11 10:00,11,153.2,153.2,153.2,153.2,1
20110301|2010-10-11 10:30,11,153,153,153,153,5
20110301|2010-10-11 11:00,11,153.5,153.5,153.05,153.05,4
20110301|2010-10-11 12:00,11,153.65,153.65,153.65,153.65,10
20110301|2010-10-11 12:30,11,153.75,154.25,153.75,154.25,18
20110301|2010-10-12 07:00,12,156,156,156,156,4
20110301|2010-10-13 07:30,13,150.4,150.4,150.4,150.4,1
20110301|2010-10-13 08:00,13,151.1,151.1,151.1,151.1,1
20110301|2010-10-13 09:00,13,152.3,152.3,152.3,152.3,2
20110301|2010-10-13 12:00,13,151.7,151.7,151.7,151.7,1
20110301|2010-10-14 07:00,14,150.8,150.85,149.55,149.55,24
20110301|2010-10-14 08:30,14,150.9,150.9,150.8,150.8,44
20110301|2010-10-14 09:00,14,150.35,150.35,150.35,150.35,16
20110301|2010-10-14 10:00,14,149.8,149.8,149.7,149.7,2
20110301|2010-10-14 12:00,14,148.5,148.5,145,145,48
20110301|2010-10-14 12:30,14,145.25,145.35,145.25,145.35,7
20110301|2010-10-15 09:00,15,149,149,149,149,1
20110301|2010-10-15 09:30,15,149.95,149.95,149.95,149.95,1
20110301|2010-10-15 12:00,15,149.5,149.5,149.5,149.5,2
20110301|2010-10-18 09:00,18,149.55,149.55,149.55,149.55,2
20110301|2010-10-18 10:00,18,149.25,149.45,149.25,149.45,6
20110301|2010-10-19 07:00,19,150.6,150.6,150.6,150.6,1
20110301|2010-10-19 07:30,19,152.1,152.65,152.1,152.65,2
20110301|2010-10-19 08:00,19,152.6,152.75,152.5,152.5,3
20110301|2010-10-19 08:30,19,153.25,153.75,153.15,153.15,9
20110301|2010-10-19 09:00,19,153.75,153.75,153.75,153.75,8
20110301|2010-10-19 09:30,19,151.2,151.2,151.2,151.2,1
20110301|2010-10-19 10:30,19,150.95,150.95,150.9,150.9,2
20110301|2010-10-19 11:00,19,151,151.4,151,151.4,11
20110301|2010-10-19 11:30,19,151.9,152.85,151.9,152.85,4
20110301|2010-10-19 12:00,19,152.75,152.75,152.75,152.75,1
20110301|2010-10-19 12:30,19,151.95,151.95,150.95,150.95,2
20110301|2010-10-20 07:00,20,150.5,150.5,150.45,150.45,2
20110301|2010-10-20 07:30,20,152.2,152.85,152.2,152.85,7
20110301|2010-10-20 10:00,20,151.6,151.6,149.65,149.65,6
20110301|2010-10-20 10:30,20,149.85,149.85,149.85,149.85,2
20110301|2010-10-20 12:00,20,149.35,149.9,149.35,149.9,20
20110301|2010-10-20 12:30,20,149.8,149.8,149.45,149.45,8
20110301|2010-10-21 07:00,21,150.85,150.9,150.85,150.9,3
20110301|2010-10-21 10:00,21,148.45,148.45,148.45,148.45,2
20110301|2010-10-21 12:00,21,147.75,147.75,147.75,147.75,1
20110301|2010-10-21 12:30,21,147.85,147.85,147.7,147.7,2
20110301|2010-10-22 07:00,22,149.85,150,149.85,150,23
20110301|2010-10-22 07:30,22,150.6,151.4,150.6,151.4,3
20110301|2010-10-22 08:00,22,152.75,152.75,152.75,152.75,1
20110301|2010-10-22 09:00,22,151.05,151.05,149.5,149.5,5
20110301|2010-10-22 10:00,22,149.85,149.85,149.85,149.85,2
20110301|2010-10-22 12:00,22,150,150,149.05,149.05,6
20110301|2010-10-25 07:00,25,149.95,149.95,149.2,149.2,18
20110301|2010-10-25 12:00,25,150.55,150.55,150.55,150.55,1
20110301|2010-10-26 10:00,26,150.7,151.05,150.45,150.6,23
20110301|2010-10-26 10:30,26,150.65,150.7,150.55,150.7,8
20110301|2010-10-26 12:00,26,149.15,150.5,149.15,149.85,7
20110301|2010-10-26 12:30,26,150.35,150.6,150.35,150.6,3
20110301|2010-10-27 07:00,27,150.75,153,150.75,153,6
20110301|2010-10-27 07:30,27,152.75,153.05,152.75,153.05,2
20110301|2010-10-27 08:00,27,152.75,153,152.7,152.8,6
20110301|2010-10-27 08:30,27,153.05,153.35,153,153,7
20110301|2010-10-27 09:00,27,152.1,152.1,152.05,152.05,14
20110301|2010-10-27 12:00,27,152.15,152.15,151.75,151.75,2
20110301|2010-10-27 12:30,27,152.5,152.7,152.2,152.2,4
20110301|2010-10-28 07:30,28,151.6,151.7,151.6,151.7,2
20110301|2010-10-28 08:30,28,151.6,151.6,151.6,151.6,5
20110301|2010-10-28 09:00,28,151.65,152.25,151.4,151.95,12
20110301|2010-10-28 09:30,28,151.85,151.85,151.65,151.65,4
20110301|2010-10-28 11:30,28,153.45,153.7,153.45,153.7,2
20110301|2010-10-28 12:00,28,154.45,157,154.45,156.85,10
20110301|2010-10-28 12:30,28,155.95,155.95,155.95,155.95,8
20110301|2010-10-29 07:00,29,156.55,156.9,156.55,156.9,2
20110301|2010-10-29 07:30,29,156.55,156.55,156.55,156.55,1
20110301|2010-10-29 08:30,29,156.2,156.2,156,156,2
20110301|2010-10-29 09:30,29,156.2,156.2,156.2,156.2,1
20110301|2010-10-29 12:00,29,156.95,158.2,156.95,158.2,6
20110301|2010-10-29 12:30,29,158.25,158.25,158.2,158.2,12
20110301|2010-11-01 07:00,1,157.5,157.5,156.75,157,46
20110301|2010-11-01 07:30,1,157.05,157.05,157,157,65
20110301|2010-11-01 08:00,1,159.05,159.1,159.05,159.1,2
20110301|2010-11-01 08:30,1,159,159,159,159,7
20110301|2010-11-01 09:00,1,159,159,157.4,157.4,34
20110301|2010-11-01 09:30,1,158,158,157.7,157.7,2
20110301|2010-11-01 10:00,1,158.15,159.45,158.15,159.45,71
20110301|2010-11-01 10:30,1,158.1,158.1,158.1,158.1,9
20110301|2010-11-01 11:00,1,158.3,158.3,158.3,158.3,1
20110301|2010-11-01 12:00,1,158.85,159.9,158.85,159,118
20110301|2010-11-01 12:30,1,159.1,159.1,159.1,159.1,1
20110301|2010-11-02 07:00,2,159,161.35,159,161.35,29
20110301|2010-11-02 07:30,2,161.15,161.4,161.15,161.4,7
20110301|2010-11-02 08:00,2,160.85,160.85,160.85,160.85,10
20110301|2010-11-02 08:30,2,160.95,161.45,159.85,161.45,25
20110301|2010-11-02 09:00,2,160.5,160.9,160.5,160.9,5
20110301|2010-11-02 09:30,2,161.5,161.5,161.5,161.5,1
20110301|2010-11-02 10:30,2,161.2,161.2,160.45,160.45,7
20110301|2010-11-02 11:00,2,160.8,164.3,160.45,164.15,55
20110301|2010-11-02 11:30,2,164.5,164.5,164,164,11
20110301|2010-11-02 12:00,2,163.8,163.8,163.65,163.65,16
20110301|2010-11-02 12:30,2,163.25,163.25,163.25,163.25,1
20110301|2010-11-03 07:00,3,164,166.3,163.95,163.95,68
20110301|2010-11-03 07:30,3,164,164.3,163.05,163.5,35
20110301|2010-11-03 09:00,3,163.45,163.45,163,163.05,28
20110301|2010-11-03 09:30,3,163.15,163.4,163.15,163.4,9
20110301|2010-11-03 10:00,3,163.5,163.5,163,163,4
20110301|2010-11-03 11:00,3,162.85,163.15,162.85,162.9,19
20110301|2010-11-03 11:30,3,163,163,163,163,6
20110301|2010-11-03 12:00,3,163.25,163.4,163.25,163.25,19
20110301|2010-11-03 12:30,3,162.85,162.85,162.75,162.75,4
20110301|2010-11-04 07:00,4,163.15,164,163.15,164,10
20110301|2010-11-04 07:30,4,164.25,164.25,163.75,163.9,3
20110301|2010-11-04 08:00,4,164,165,164,165,9
20110301|2010-11-04 08:30,4,163.55,164.25,163.5,164.25,6
20110301|2010-11-04 09:00,4,164.25,164.4,158,160.45,39
20110301|2010-11-04 09:30,4,159.5,159.5,159,159,22
20110301|2010-11-04 10:00,4,159.2,159.2,159.2,159.2,1
20110301|2010-11-04 10:30,4,160,160.45,160,160.45,10
20110301|2010-11-04 11:00,4,160.95,160.95,160.3,160.3,20
20110301|2010-11-04 11:30,4,161,161.15,160.75,161.15,10
20110301|2010-11-04 12:00,4,161.45,162,161.05,162,42
20110301|2010-11-04 12:30,4,162,162,161.6,162,32
20110301|2010-11-05 07:00,5,162,162,158.35,158.5,14
20110301|2010-11-05 08:30,5,161.7,161.7,161.7,161.7,1
20110301|2010-11-05 09:00,5,161.05,161.05,161.05,161.05,1
20110301|2010-11-05 09:30,5,158.5,158.5,158.1,158.1,3
20110301|2010-11-05 10:00,5,158.4,158.4,158.3,158.3,4
20110301|2010-11-05 10:30,5,158.5,158.5,158.5,158.5,1
20110301|2010-11-05 11:00,5,157.9,157.9,157.5,157.5,6
20110301|2010-11-05 11:30,5,157,157.95,157,157.5,22
20110301|2010-11-05 12:00,5,157.2,157.4,157.2,157.4,28
20110301|2010-11-05 12:30,5,158.15,158.15,157.8,157.8,6
20110301|2010-11-08 07:00,8,156.1,156.15,155.6,155.8,67
20110301|2010-11-08 07:30,8,155.5,155.5,155.25,155.25,6
20110301|2010-11-08 08:00,8,155.8,155.8,155.1,155.1,3
20110301|2010-11-08 08:30,8,155.1,155.5,154.7,154.7,35
20110301|2010-11-08 09:00,8,155.8,156.05,154.55,154.55,24
20110301|2010-11-08 10:00,8,155.3,155.3,155.3,155.3,1
20110301|2010-11-08 10:30,8,157.15,157.15,154.85,155.8,13
20110301|2010-11-08 12:00,8,155.6,156.3,154.95,156.3,22
20110301|2010-11-08 12:30,8,155.65,155.65,155.65,155.65,1
20110301|2010-11-09 07:00,9,156.25,156.25,156.25,156.25,1
20110301|2010-11-09 07:30,9,157,157,156.2,156.2,24
20110301|2010-11-09 08:00,9,156.25,157.8,156.05,157.8,29
20110301|2010-11-09 08:30,9,157.8,157.8,156.55,157.5,8
20110301|2010-11-09 09:00,9,156.5,157,156,156.95,17
20110301|2010-11-09 09:30,9,156.7,156.95,156.3,156.3,16
20110301|2010-11-09 10:00,9,156.6,156.6,156.6,156.6,1
20110301|2010-11-09 10:30,9,157.4,159,157.4,159,2
20110301|2010-11-09 11:00,9,158.95,160,158.95,160,28
20110301|2010-11-09 11:30,9,160,160,160,160,4
20110301|2010-11-09 12:00,9,160.2,162.65,160.2,162.6,44
20110301|2010-11-09 12:30,9,161.95,161.95,161.5,161.7,28
20110301|2010-11-10 07:00,10,162.3,162.3,157.5,158.9,24
20110301|2010-11-10 09:00,10,157.15,157.15,157.15,157.15,1
20110301|2010-11-10 09:30,10,157.45,157.7,157.45,157.65,25
20110301|2010-11-10 10:00,10,157.15,159.25,157.15,159.25,7
20110301|2010-11-10 10:30,10,159.25,159.5,159.25,159.5,4
20110301|2010-11-10 11:00,10,159.25,159.25,159,159,3
20110301|2010-11-10 12:00,10,158.55,159.75,157.5,159.75,37
20110301|2010-11-10 12:30,10,159.75,159.75,158.2,158.2,5
20110301|2010-11-11 07:00,11,156.4,157.25,156.15,157.05,11
20110301|2010-11-11 07:30,11,156.45,156.45,156.45,156.45,1
20110301|2010-11-11 08:00,11,156.55,156.55,156.35,156.35,8
20110301|2010-11-11 08:30,11,158.25,158.25,158.25,158.25,1
20110301|2010-11-11 09:00,11,156.8,158.75,156.8,158.75,4
20110301|2010-11-11 09:30,11,157.8,157.8,156.7,156.7,4
20110301|2010-11-11 10:00,11,158.25,158.7,156.35,156.35,19
20110301|2010-11-11 11:00,11,156.4,157.55,156.4,157.55,8
20110301|2010-11-11 12:00,11,156.45,157.95,156.15,157.5,16
20110301|2010-11-11 12:30,11,156.6,157.55,156,157.55,28
20110301|2010-11-12 07:00,12,155.6,155.6,153.5,153.5,45
20110301|2010-11-12 08:00,12,154.6,154.6,154.6,154.6,4
20110301|2010-11-12 09:00,12,154.15,154.15,153.65,153.65,7
20110301|2010-11-12 09:30,12,153.65,153.65,153.1,153.1,77
20110301|2010-11-12 10:00,12,153.05,153.05,153.05,153.05,1
20110301|2010-11-12 10:30,12,154,154,153.6,153.6,13
20110301|2010-11-12 11:00,12,153.8,154.25,153.8,154.25,3
20110301|2010-11-12 11:30,12,154.25,157.1,154.25,156.85,8
20110301|2010-11-12 12:00,12,156.85,157.15,156.75,157.05,52
20110301|2010-11-12 12:30,12,156.5,156.5,155.85,155.85,14
20110301|2010-11-15 07:00,15,155.65,155.65,155.2,155.2,3
20110301|2010-11-15 07:30,15,156.1,156.1,156.1,156.1,1
20110301|2010-11-15 08:30,15,157.2,157.2,157.2,157.2,1
20110301|2010-11-15 09:00,15,158.65,158.65,158.65,158.65,1
20110301|2010-11-15 09:30,15,157.1,157.5,157,157.35,12
20110301|2010-11-15 10:00,15,156.85,157.7,156.85,157.7,11
20110301|2010-11-15 10:30,15,157.7,157.9,157.7,157.9,3
20110301|2010-11-15 11:00,15,157.9,157.9,157.9,157.9,1
20110301|2010-11-15 12:00,15,157.9,158.55,157.9,158.55,2
20110301|2010-11-16 07:00,16,156.55,156.55,156.55,156.55,1
20110301|2010-11-16 07:30,16,156.3,156.4,155.05,155.05,12
20110301|2010-11-16 08:00,16,155.2,156.6,155.2,156.6,6
20110301|2010-11-16 09:00,16,156.3,156.3,155.85,156.2,6
20110301|2010-11-16 10:00,16,155.5,155.65,155.4,155.65,6
20110301|2010-11-16 10:30,16,155.5,155.5,153,153,108
20110301|2010-11-16 12:00,16,154,154.05,154,154.05,3
20110301|2010-11-16 12:30,16,154,154.15,154,154.15,13
20110301|2010-11-17 07:00,17,154,154,153.5,153.75,5
20110301|2010-11-17 08:00,17,152.6,152.6,152.4,152.4,46
20110301|2010-11-17 09:30,17,153,153,152.4,152.4,25
20110301|2010-11-17 10:00,17,152.5,152.5,152.5,152.5,9
20110301|2010-11-17 10:30,17,152.4,152.55,152.4,152.55,4
20110301|2010-11-17 11:00,17,152.55,152.55,152.55,152.55,1
20110301|2010-11-17 11:30,17,152.45,152.45,152.25,152.25,18
20110301|2010-11-17 12:00,17,152.65,152.65,152.65,152.65,3
20110301|2010-11-17 12:30,17,152.85,152.85,152.85,152.85,1
20110301|2010-11-18 07:00,18,153.5,153.5,152.4,152.4,23
20110301|2010-11-18 07:30,18,152.25,152.3,152,152.3,64
20110301|2010-11-18 08:30,18,152.1,152.5,152,152,41
20110301|2010-11-18 10:30,18,153.2,153.2,153.2,153.2,3
20110301|2010-11-18 11:00,18,153.5,153.5,153.35,153.35,2
20110301|2010-11-18 11:30,18,153.2,153.2,153.2,153.2,1
20110301|2010-11-18 12:00,18,153.15,153.85,153.15,153.85,9
20110301|2010-11-18 12:30,18,153.5,153.55,153.25,153.55,4
20110301|2010-11-19 07:30,19,153.15,153.15,153.15,153.15,2
20110301|2010-11-19 08:30,19,152.75,152.75,152.6,152.75,7
20110301|2010-11-19 09:00,19,152.6,152.6,152.6,152.6,9
20110301|2010-11-19 09:30,19,152.6,152.7,152.5,152.5,58
20110301|2010-11-19 10:00,19,152.35,152.5,152.35,152.5,2
20110301|2010-11-19 10:30,19,152.65,152.7,152.65,152.7,7
20110301|2010-11-19 11:00,19,152.5,152.5,152.35,152.35,29
20110301|2010-11-19 11:30,19,152.35,152.5,152.35,152.5,15
20110301|2010-11-19 12:00,19,152.45,152.5,152.45,152.5,7
20110301|2010-11-19 12:30,19,152.2,152.2,152.15,152.15,3
20110301|2010-11-22 07:00,22,151.9,151.9,151.5,151.55,31
20110301|2010-11-22 07:30,22,151.75,151.75,151.55,151.55,16
20110301|2010-11-22 08:00,22,151.75,151.75,151.5,151.5,6
20110301|2010-11-22 08:30,22,151.5,151.7,151.5,151.7,5
20110301|2010-11-22 09:00,22,151.7,151.7,151.7,151.7,1
20110301|2010-11-22 09:30,22,152,152.5,151.7,152.5,51
20110301|2010-11-22 10:00,22,152.5,156,152.5,154,14
20110301|2010-11-22 10:30,22,154.1,154.1,152.5,152.5,7
20110301|2010-11-22 12:00,22,153.3,154.8,153.3,154.8,12
20110301|2010-11-22 12:30,22,155,155,154.9,154.9,8
20110301|2010-11-23 07:30,23,155.05,155.05,155.05,155.05,1
20110301|2010-11-23 08:30,23,154.15,154.15,154.15,154.15,2
20110301|2010-11-23 09:00,23,153.8,154.2,153.75,154.2,14
20110301|2010-11-23 10:00,23,152.9,152.9,152.9,152.9,1
20110301|2010-11-23 10:30,23,152.8,152.8,152.8,152.8,3
20110301|2010-11-23 11:00,23,152.8,153.1,152.8,153.1,13
20110301|2010-11-23 12:00,23,153.5,153.5,153.5,153.5,1
20110301|2010-11-23 12:30,23,153.4,153.4,152.65,152.65,12
20110301|2010-11-24 07:00,24,151.5,151.8,151.3,151.75,16
20110301|2010-11-24 07:30,24,152,152,152,152,1
20110301|2010-11-24 08:00,24,153.35,153.35,153.1,153.1,41
20110301|2010-11-24 08:30,24,153.1,153.1,153.1,153.1,14
20110301|2010-11-24 09:00,24,152.85,152.85,152.6,152.6,25
20110301|2010-11-24 09:30,24,152.3,152.3,152.3,152.3,1
20110301|2010-11-24 10:00,24,152.85,153.15,152.8,153.15,3
20110301|2010-11-24 10:30,24,153.05,153.15,153.05,153.15,24
20110301|2010-11-24 11:30,24,152.9,152.9,152.9,152.9,20
20110301|2010-11-24 12:00,24,153.7,153.95,153,153.6,20
20110301|2010-11-24 12:30,24,153.4,153.4,153.15,153.15,2
20110301|2010-11-26 07:00,26,152.75,152.75,152.35,152.35,12
20110301|2010-11-26 07:30,26,152.45,152.45,152.3,152.3,3
20110301|2010-11-26 08:00,26,152.65,152.65,152.65,152.65,2
20110301|2010-11-26 10:00,26,152.6,152.6,152.6,152.6,1
20110301|2010-11-26 10:30,26,152.75,152.75,152.4,152.4,90
20110301|2010-11-26 11:00,26,152.3,152.4,152.3,152.3,60
20110301|2010-11-26 11:30,26,152.3,152.45,152.25,152.35,32
20110301|2010-11-29 07:00,29,153.45,154.85,153.4,154,15
20110301|2010-11-29 07:30,29,154.1,154.4,154.1,154.4,4
20110301|2010-11-29 08:30,29,154.4,154.4,154.4,154.4,1
20110301|2010-11-29 09:00,29,153.05,153.05,151,151,69
20110301|2010-11-29 09:30,29,151,151,150.4,150.7,31
20110301|2010-11-29 10:00,29,151.6,151.6,151.6,151.6,1
20110301|2010-11-29 10:30,29,151.5,151.8,151.45,151.8,18
20110301|2010-11-29 11:00,29,151.45,151.45,151.45,151.45,3
20110301|2010-11-29 12:00,29,151.8,151.85,151.3,151.5,163
20110301|2010-11-29 12:30,29,151.6,151.6,151.6,151.6,2
20110301|2010-11-30 07:00,30,151.5,151.65,151.4,151.65,13
20110301|2010-11-30 07:30,30,151.75,151.75,151.75,151.75,1
20110301|2010-11-30 08:00,30,151.4,151.55,151.4,151.5,16
20110301|2010-11-30 08:30,30,151.75,152.55,151.5,151.65,18
20110301|2010-11-30 09:00,30,152.1,152.1,151.3,151.3,30
20110301|2010-11-30 09:30,30,151.85,151.85,151.1,151.1,20
20110301|2010-11-30 10:00,30,151,151.1,151,151.1,6
20110301|2010-11-30 10:30,30,151.2,151.35,151.05,151.05,14
20110301|2010-11-30 11:00,30,151.4,151.4,151,151,3
20110301|2010-11-30 11:30,30,151,151,150.9,150.9,20
20110301|2010-11-30 12:00,30,150.9,151,150.2,150.45,191
20110301|2010-11-30 12:30,30,150.3,150.85,150.3,150.35,29
20110301|2010-12-01 07:00,1,150.25,150.9,150.1,150.25,140
20110301|2010-12-01 07:30,1,150.6,150.8,150.5,150.7,40
20110301|2010-12-01 08:00,1,150.6,150.6,150.45,150.45,31
20110301|2010-12-01 08:30,1,150.55,150.6,150.5,150.6,8
20110301|2010-12-01 09:00,1,150.6,150.95,150.4,150.4,56
20110301|2010-12-01 09:30,1,150.9,151.5,150.9,150.9,30
20110301|2010-12-01 10:00,1,150.6,150.7,150.55,150.55,14
20110301|2010-12-01 10:30,1,150.7,151,150.7,151,5
20110301|2010-12-01 11:00,1,151.55,151.7,151,151.7,13
20110301|2010-12-01 11:30,1,151.35,152.8,151.35,152.8,4
20110301|2010-12-01 12:00,1,153.9,154.15,152.85,153.7,37
20110301|2010-12-01 12:30,1,154.6,156.85,154.35,156,28
20110301|2010-12-02 07:00,2,153.9,156.95,153.9,156.4,32
20110301|2010-12-02 07:30,2,155.65,156.05,155.65,155.95,30
20110301|2010-12-02 08:00,2,156.7,156.7,156.3,156.55,24
20110301|2010-12-02 08:30,2,156.3,157,156.05,157,43
20110301|2010-12-02 09:00,2,157.9,158.8,157.45,157.5,160
20110301|2010-12-02 09:30,2,157.15,157.15,156.95,156.95,16
20110301|2010-12-02 10:00,2,156.75,157.6,156.7,157.6,13
20110301|2010-12-02 10:30,2,157.25,157.3,157.25,157.3,14
20110301|2010-12-02 11:00,2,157.55,157.55,157,157.5,10
20110301|2010-12-02 11:30,2,157.4,157.8,156.95,156.95,6
20110301|2010-12-02 12:00,2,156.65,156.65,156.35,156.35,41
20110301|2010-12-02 12:30,2,156.4,156.4,156.35,156.35,6
20110301|2010-12-03 07:00,3,157.5,157.75,156.95,156.95,11
20110301|2010-12-03 07:30,3,157.1,157.1,157,157,2
20110301|2010-12-03 08:00,3,156.9,156.9,156.9,156.9,10
20110301|2010-12-03 08:30,3,157.2,157.2,156.45,156.45,44
20110301|2010-12-03 09:00,3,156.6,156.6,156.6,156.6,5
20110301|2010-12-03 09:30,3,156.7,156.95,156.5,156.95,6
20110301|2010-12-03 10:00,3,156.9,157.75,156.65,157.75,59
20110301|2010-12-03 10:30,3,157.8,157.8,157.4,157.4,11
20110301|2010-12-03 11:00,3,157.45,157.7,157.2,157.2,56
20110301|2010-12-03 11:30,3,157.35,157.65,157.35,157.65,5
20110301|2010-12-03 12:00,3,157.7,157.8,157.7,157.7,12
20110301|2010-12-03 12:30,3,157.7,158.25,157.7,158.05,54
20110301|2010-12-06 07:00,6,158,161.5,158,161.5,148
20110301|2010-12-06 07:30,6,161,161,160.35,160.35,10
20110301|2010-12-06 08:00,6,159.9,160,159.6,159.65,17
20110301|2010-12-06 08:30,6,159.75,164.9,159.75,164.75,192
20110301|2010-12-06 09:00,6,164.9,165,162,164.5,57
20110301|2010-12-06 09:30,6,164.9,165,164.6,165,27
20110301|2010-12-06 10:00,6,164.5,165,164.5,164.95,91
20110301|2010-12-06 10:30,6,164.95,165.1,164.4,164.4,42
20110301|2010-12-06 11:00,6,164.7,164.7,163.25,163.5,13
20110301|2010-12-06 11:30,6,163.55,164.5,163.55,164,204
20110301|2010-12-06 12:00,6,163.5,165.75,163.5,165.45,229
20110301|2010-12-06 12:30,6,165.45,165.75,164.9,165.4,234
20110301|2010-12-07 07:00,7,165,165,161.95,161.95,165
20110301|2010-12-07 07:30,7,161.5,161.5,161,161,84
20110301|2010-12-07 08:00,7,161.05,161.5,160.65,160.65,73
20110301|2010-12-07 08:30,7,160.95,161.4,160.75,160.8,107
20110301|2010-12-07 09:00,7,162.6,163.6,162.4,162.5,146
20110301|2010-12-07 09:30,7,162.5,162.5,160.55,160.65,118
20110301|2010-12-07 10:00,7,160.55,161.25,160.55,160.95,59
20110301|2010-12-07 10:30,7,160.75,161.15,160.55,160.7,51
20110301|2010-12-07 11:00,7,161,161,160.75,160.75,3
20110301|2010-12-07 11:30,7,160.55,161.3,160.55,160.95,86
20110301|2010-12-07 12:00,7,161.45,162,161,162,146
20110301|2010-12-07 12:30,7,161.85,161.85,161.25,161.75,97
20110301|2010-12-08 07:00,8,161.75,162.2,159.25,160.4,66
20110301|2010-12-08 07:30,8,161.6,161.6,160.85,161.5,61
20110301|2010-12-08 08:00,8,160.85,161.25,160.85,161.25,47
20110301|2010-12-08 08:30,8,161.5,161.6,161.1,161.1,14
20110301|2010-12-08 09:00,8,161.55,161.7,161.25,161.5,105
20110301|2010-12-08 09:30,8,161.55,163.1,161.55,162.45,69
20110301|2010-12-08 10:00,8,162.45,162.65,162.25,162.6,133
20110301|2010-12-08 10:30,8,162.5,163.35,162.5,163.15,77
20110301|2010-12-08 11:00,8,163.15,163.15,163.05,163.05,7
20110301|2010-12-08 11:30,8,163.35,163.35,162.55,162.65,16
20110301|2010-12-08 12:00,8,163.35,167.25,163.35,166.8,207
20110301|2010-12-08 12:30,8,167.05,171.5,166.3,170.5,207
20110301|2010-12-09 07:00,9,166.8,166.8,162.6,162.65,318
20110301|2010-12-09 07:30,9,162.65,163.4,162.55,162.6,91
20110301|2010-12-09 08:00,9,162.65,164.25,162.55,164.25,40
20110301|2010-12-09 08:30,9,164.2,164.2,164.2,164.2,1
20110301|2010-12-09 09:00,9,163.2,163.9,162.95,162.95,94
20110301|2010-12-09 09:30,9,163.9,164.2,163.05,163.35,119
20110301|2010-12-09 10:00,9,163.45,164.15,162.85,162.95,64
20110301|2010-12-09 10:30,9,164,165.2,164,164.9,66
20110301|2010-12-09 11:00,9,164.55,165,163.9,163.95,36
20110301|2010-12-09 11:30,9,163.65,163.7,163.55,163.55,13
20110301|2010-12-09 12:00,9,163.55,163.55,162.5,162.55,140
20110301|2010-12-09 12:30,9,162.55,163.05,162.5,162.7,30
20110301|2010-12-10 07:00,10,162.55,162.55,160.7,162.35,135
20110301|2010-12-10 07:30,10,162.5,163,162.3,162.9,52
20110301|2010-12-10 08:00,10,162.55,162.55,161.25,161.25,35
20110301|2010-12-10 08:30,10,161,161.5,160.8,161.1,40
20110301|2010-12-10 09:00,10,161.2,161.95,161.2,161.8,227
20110301|2010-12-10 09:30,10,161.95,161.95,161.65,161.65,22
20110301|2010-12-10 10:00,10,161.55,161.55,161.45,161.45,5
20110301|2010-12-10 10:30,10,161.5,162.1,161.5,162.1,5
20110301|2010-12-10 11:00,10,161.75,162.4,161.5,161.6,100
20110301|2010-12-10 11:30,10,161.6,161.75,161.55,161.75,22
20110301|2010-12-10 12:00,10,161.9,161.9,160.65,160.95,184
20110301|2010-12-10 12:30,10,160.55,161.75,160.55,161.75,169
20110301|2010-12-13 07:00,13,169,170.8,168,170.8,251
20110301|2010-12-13 07:30,13,168.3,170.8,168.3,170.8,174
20110301|2010-12-13 08:00,13,170.8,170.8,169,169.1,63
20110301|2010-12-13 08:30,13,169.9,169.9,168.65,169,137
20110301|2010-12-13 09:00,13,169.2,169.25,168.35,168.75,45
20110301|2010-12-13 09:30,13,168.75,168.9,165.8,165.8,99
20110301|2010-12-13 10:00,13,165.5,166.05,165.5,165.5,34
20110301|2010-12-13 10:30,13,166,167,165,165.5,11
20110301|2010-12-13 11:00,13,166,166,165.65,166,58
20110301|2010-12-13 11:30,13,166.05,166.25,165.75,166.25,37
20110301|2010-12-13 12:00,13,166.5,167.4,166.5,166.95,59
20110301|2010-12-13 12:30,13,166.9,170.2,166.8,170.1,117
20110301|2010-12-14 07:00,14,166,166,161.05,162,226
20110301|2010-12-14 07:30,14,162.5,163.45,162.3,162.35,38
20110301|2010-12-14 08:00,14,162.95,163,161.2,161.25,42
20110301|2010-12-14 08:30,14,161.5,162.8,160.7,162.6,113
20110301|2010-12-14 09:00,14,162.6,162.6,161.55,162.05,59
20110301|2010-12-14 09:30,14,161.9,162,161.9,161.95,7
20110301|2010-12-14 10:00,14,161.9,161.9,161.7,161.9,50
20110301|2010-12-14 10:30,14,161.8,161.9,161.55,161.55,56
20110301|2010-12-14 11:00,14,161.5,161.9,161.3,161.85,23
20110301|2010-12-14 11:30,14,162,162,161.05,161.05,42
20110301|2010-12-14 12:00,14,161,161,160.05,160.2,185
20110301|2010-12-14 12:30,14,160.15,160.25,159.25,159.25,58
20110301|2010-12-15 07:00,15,159.15,159.15,153.85,157.15,270
20110301|2010-12-15 07:30,15,157.5,158,157.5,158,31
20110301|2010-12-15 08:00,15,158,158.65,157.9,158.65,26
20110301|2010-12-15 08:30,15,158.55,158.75,157.75,157.75,13
20110301|2010-12-15 09:00,15,157,158.7,157,158.5,28
20110301|2010-12-15 09:30,15,158.5,159,156.75,157.15,161
20110301|2010-12-15 10:00,15,157,157.65,157,157.4,63
20110301|2010-12-15 10:30,15,157.25,157.55,157.25,157.25,29
20110301|2010-12-15 11:00,15,157.55,157.7,157.35,157.35,20
20110301|2010-12-15 11:30,15,157.35,157.5,157.35,157.5,2
20110301|2010-12-15 12:00,15,157.5,157.5,156.75,156.95,159
20110301|2010-12-15 12:30,15,156.8,157.2,156.8,156.8,73
20110301|2010-12-16 07:00,16,156.95,156.95,156.75,156.9,46
20110301|2010-12-16 07:30,16,156.5,157,156.4,157,18
20110301|2010-12-16 08:00,16,156.85,157,156.5,156.85,36
20110301|2010-12-16 08:30,16,157,157.45,157,157.45,5
20110301|2010-12-16 09:00,16,157.25,158.4,157,158.15,84
20110301|2010-12-16 09:30,16,157.75,158.15,157.5,157.7,34
20110301|2010-12-16 10:00,16,157.5,157.55,157.3,157.5,16
20110301|2010-12-16 10:30,16,157.35,157.35,157.35,157.35,1
20110301|2010-12-16 11:00,16,157.4,157.4,157.25,157.25,50
20110301|2010-12-16 11:30,16,157.3,157.3,157,157,54
20110301|2010-12-16 12:00,16,157.35,157.45,156.95,157,54
20110301|2010-12-16 12:30,16,157,157.25,156.95,157,66
20110301|2010-12-17 07:00,17,157.5,157.95,156.9,157,97
20110301|2010-12-17 07:30,17,157.45,157.45,157.45,157.45,20
20110301|2010-12-17 08:00,17,157,157.1,156.7,156.7,44
20110301|2010-12-17 08:30,17,156.7,157.3,156.65,156.9,32
20110301|2010-12-17 09:00,17,156.75,156.85,156.75,156.85,23
20110301|2010-12-17 09:30,17,156.75,157,156.75,156.85,28
20110301|2010-12-17 10:00,17,156.75,156.9,156.7,156.8,84
20110301|2010-12-17 10:30,17,156.65,157,156.65,157,25
20110301|2010-12-17 11:00,17,157,157.5,157,157,52
20110301|2010-12-17 11:30,17,157.25,157.25,156.85,156.85,36
20110301|2010-12-17 12:00,17,156.8,157.4,156.8,157.4,51
20110301|2010-12-17 12:30,17,157.3,157.45,157,157.45,45
20110301|2010-12-20 07:00,20,157.45,167.4,156.9,157.4,241
20110301|2010-12-20 07:30,20,157.5,157.8,157.1,157.5,20
20110301|2010-12-20 08:00,20,157.45,158.4,157.45,158.2,6
20110301|2010-12-20 08:30,20,158.2,158.25,157.75,158.25,21
20110301|2010-12-20 09:00,20,158.2,158.3,157.35,157.35,26
20110301|2010-12-20 09:30,20,157.1,157.7,157,157.4,49
20110301|2010-12-20 10:00,20,157.45,158,157.3,158,33
20110301|2010-12-20 10:30,20,158.25,158.25,157.65,158.15,8
20110301|2010-12-20 11:00,20,158.05,159,158.05,159,46
20110301|2010-12-20 11:30,20,158.6,158.6,158.1,158.55,64
20110301|2010-12-20 12:00,20,158.55,159,158.35,159,64
20110301|2010-12-20 12:30,20,159.15,162,159.15,161,104
20110301|2010-12-21 07:00,21,157.95,159,157.25,157.25,360
20110301|2010-12-21 07:30,21,157.15,157.9,156.5,157.9,46
20110301|2010-12-21 08:00,21,157.9,159.95,157.5,157.5,116
20110301|2010-12-21 08:30,21,157.5,158.3,157.4,157.8,26
20110301|2010-12-21 09:00,21,158,158.1,157.1,157.25,52
20110301|2010-12-21 09:30,21,157.55,158.4,157.55,158.4,103
20110301|2010-12-21 10:00,21,158.15,161.5,158.15,161,145
20110301|2010-12-21 10:30,21,161.6,161.6,159.15,160.7,53
20110301|2010-12-21 11:00,21,159.5,159.6,159,159.2,73
20110301|2010-12-21 11:30,21,159.4,160.35,159.05,159.1,66
20110301|2010-12-21 12:00,21,159.15,160.95,159.1,160,60
20110301|2010-12-21 12:30,21,160.45,161.25,159.95,161,59
20110301|2010-12-22 07:00,22,161,161.05,160.3,160.75,61
20110301|2010-12-22 07:30,22,160.75,160.9,160.55,160.9,19
20110301|2010-12-22 08:00,22,160.85,161.2,160.5,160.95,47
20110301|2010-12-22 08:30,22,160.95,161,159.25,160.4,73
20110301|2010-12-22 09:00,22,160.35,161.5,160.05,161.5,120
20110301|2010-12-22 09:30,22,160.85,161.5,160.45,160.9,69
20110301|2010-12-22 10:00,22,160.9,161.1,160.6,160.6,83
20110301|2010-12-22 10:30,22,160.8,161,160.5,160.65,67
20110301|2010-12-22 11:00,22,160.95,162,160.95,161.5,89
20110301|2010-12-22 11:30,22,161.55,163.2,161.15,163.15,135
20110301|2010-12-22 12:00,22,163.05,163.35,162.6,163,64
20110301|2010-12-22 12:30,22,162.9,163.6,162.8,163.6,56
20110301|2010-12-23 07:00,23,163.25,163.25,162.75,163,125
20110301|2010-12-23 07:30,23,162.95,163.2,162.75,162.85,32
20110301|2010-12-23 08:00,23,163,163.35,162.8,163.35,27
20110301|2010-12-23 08:30,23,163.6,164,163.2,163.75,19
20110301|2010-12-23 09:00,23,163.5,164.25,162.2,163,77
20110301|2010-12-23 09:30,23,162.45,162.9,162.1,162.9,46
20110301|2010-12-23 10:00,23,162.75,163,162.2,163,86
20110301|2010-12-23 10:30,23,162.8,163.15,162.8,163,15
20110301|2010-12-23 11:00,23,163,165.4,162.75,162.75,157
20110301|2010-12-23 11:30,23,163.85,165,163.5,164.95,43
20110301|2010-12-23 12:00,23,164.9,164.9,163.6,164.05,41
20110301|2010-12-23 12:30,23,163.6,163.6,163.25,163.3,34
20110301|2010-12-27 07:00,27,163.95,164,163.5,164,55
20110301|2010-12-27 07:30,27,163.95,163.95,163.7,163.9,23
20110301|2010-12-27 08:00,27,163.75,163.75,163.2,163.2,37
20110301|2010-12-27 08:30,27,163.15,163.25,162.75,163.25,33
20110301|2010-12-27 09:00,27,163,163.65,162.7,163.25,73
20110301|2010-12-27 09:30,27,163.25,163.85,162.75,163.8,27
20110301|2010-12-27 10:00,27,163.55,164,163,164,40
20110301|2010-12-27 10:30,27,163.85,165.9,163.85,165.2,99
20110301|2010-12-27 11:00,27,165.2,165.8,165.05,165.7,41
20110301|2010-12-27 11:30,27,165.6,169.9,165.6,168.65,363
20110301|2010-12-27 12:00,27,168.5,169.5,167.65,167.85,201
20110301|2010-12-27 12:30,27,168.85,169.55,168.2,169.25,224
20110301|2010-12-28 07:00,28,166.4,166.4,164,164.8,232
20110301|2010-12-28 07:30,28,164.65,164.65,164.3,164.65,23
20110301|2010-12-28 08:00,28,164.7,164.85,164.45,164.6,51
20110301|2010-12-28 08:30,28,164.5,164.75,164.35,164.35,28
20110301|2010-12-28 09:00,28,164.25,165.5,164.25,164.55,228
20110301|2010-12-28 09:30,28,164.5,164.95,164.35,164.85,41
20110301|2010-12-28 10:00,28,164.5,165.25,164.5,165,113
20110301|2010-12-28 10:30,28,165,165.25,163.5,163.5,150
20110301|2010-12-28 11:00,28,163.5,163.5,162.05,162.05,172
20110301|2010-12-28 11:30,28,162.55,164.35,161.75,162.65,185
20110301|2010-12-28 12:00,28,162.65,163,161.5,162,152
20110301|2010-12-28 12:30,28,161.95,162.9,161.95,162.35,63
20110301|2010-12-29 07:00,29,163,165,163,164.2,184
20110301|2010-12-29 07:30,29,164.25,164.55,164.2,164.25,68
20110301|2010-12-29 08:00,29,164.5,165.95,164.3,165.5,114
20110301|2010-12-29 08:30,29,165.55,167.8,164.25,164.3,165
20110301|2010-12-29 09:00,29,164.3,164.75,163.85,164.7,236
20110301|2010-12-29 09:30,29,164.7,164.7,163.9,164,72
20110301|2010-12-29 10:00,29,164.3,164.5,163.9,164.5,72
20110301|2010-12-29 10:30,29,164.4,164.9,164.25,164.3,43
20110301|2010-12-29 11:00,29,164.4,164.6,164.4,164.4,10
20110301|2010-12-29 11:30,29,164.5,165,164.25,164.4,34
20110301|2010-12-29 12:00,29,164.35,164.4,163.65,164,127
20110301|2010-12-29 12:30,29,164,164.5,163.9,164.25,104
20110301|2010-12-30 07:00,30,164.8,164.8,162.55,162.7,164
20110301|2010-12-30 07:30,30,163.05,163.05,162.5,162.5,16
20110301|2010-12-30 08:00,30,162.35,163.5,162.35,163,72
20110301|2010-12-30 08:30,30,162.55,162.6,161.5,161.75,183
20110301|2010-12-30 09:00,30,161.5,162.8,161.05,162.75,193
20110301|2010-12-30 09:30,30,162.8,163.75,162.25,162.25,55
20110301|2010-12-30 10:00,30,162.25,162.5,162.1,162.1,46
20110301|2010-12-30 10:30,30,162.35,162.6,161.75,161.8,114
20110301|2010-12-30 11:00,30,161.8,163.85,161.5,163.7,81
20110301|2010-12-30 11:30,30,163.2,164,163.2,164,47
20110301|2010-12-30 12:00,30,164,166.75,163.1,166.05,437
20110301|2010-12-30 12:30,30,165.75,166.2,165.1,166,48
20110301|2010-12-31 07:00,31,166,166.15,165,165.85,30
20110301|2010-12-31 07:30,31,166,167.05,166,167,97
20110301|2010-12-31 08:00,31,166.6,166.6,165.9,165.9,39
20110301|2010-12-31 08:30,31,166,166.25,165.65,165.65,59
20110301|2010-12-31 09:00,31,165.65,167,165.65,166.8,62
20110301|2010-12-31 09:30,31,166.5,166.95,166.45,166.75,50
20110301|2010-12-31 10:00,31,166.75,166.9,166.5,166.5,22
20110301|2010-12-31 10:30,31,166.9,168.9,166.9,168.45,301
20110301|2010-12-31 11:00,31,168.5,168.6,168.15,168.15,131
20110301|2010-12-31 11:30,31,168.05,168.6,168.05,168.2,18
20110301|2010-12-31 12:00,31,168.2,168.7,161.5,163.5,663
20110301|2010-12-31 12:30,31,163.45,166.65,163.45,166.65,108
20110301|2011-01-03 07:00,3,165,173.55,164.5,171.5,621
20110301|2011-01-03 07:30,3,170.65,172.6,170.4,172.6,249
20110301|2011-01-03 08:00,3,172.65,172.65,169.15,171.5,80
20110301|2011-01-03 08:30,3,171.5,172.5,170.9,172.5,123
20110301|2011-01-03 09:00,3,172.5,173.55,171.7,172.35,223
20110301|2011-01-03 09:30,3,172.35,173,172.05,172.35,37
20110301|2011-01-03 10:00,3,172.35,172.4,172.05,172.1,47
20110301|2011-01-03 10:30,3,172.3,173.55,172.3,173.25,134
20110301|2011-01-03 11:00,3,173.25,173.4,172.6,173.2,47
20110301|2011-01-03 11:30,3,173,173.2,172.85,173.15,67
20110301|2011-01-03 12:00,3,173,173,171.6,171.85,111
20110301|2011-01-03 12:30,3,171.85,173.5,171.75,173.45,181
20110301|2011-01-04 07:00,4,173.65,180.8,173,176,431
20110301|2011-01-04 07:30,4,176.15,176.25,174.9,175.55,142
20110301|2011-01-04 08:00,4,175.45,176,174.05,174.9,75
20110301|2011-01-04 08:30,4,173.75,174.55,173.6,173.75,103
20110301|2011-01-04 09:00,4,173.75,174.15,171.75,171.8,292
20110301|2011-01-04 09:30,4,171.8,172.1,170.9,171.1,177
20110301|2011-01-04 10:00,4,171,171.05,169.5,169.85,243
20110301|2011-01-04 10:30,4,169.75,169.9,169.1,169.7,84
20110301|2011-01-04 11:00,4,169.7,170.25,169.6,170,160
20110301|2011-01-04 11:30,4,170.35,170.35,168.95,169.2,58
20110301|2011-01-04 12:00,4,168.85,169.45,168.8,169.45,81
20110301|2011-01-04 12:30,4,169.1,169.8,168.8,169.7,55
20110301|2011-01-05 07:00,5,169.25,169.25,167,167.8,319
20110301|2011-01-05 07:30,5,168.1,169.5,167.9,168.25,95
20110301|2011-01-05 08:00,5,168.2,168.9,168,168.9,42
20110301|2011-01-05 08:30,5,168.3,168.95,168.25,168.9,40
20110301|2011-01-05 09:00,5,168.4,169.15,167.85,169.15,135
20110301|2011-01-05 09:30,5,169.15,171,168.95,171,78
20110301|2011-01-05 10:00,5,171,171,169.8,170,74
20110301|2011-01-05 10:30,5,170,170.85,170,170.6,55
20110301|2011-01-05 11:00,5,170.6,174.25,170.6,172.3,127
20110301|2011-01-05 11:30,5,171.7,172.3,171,171.45,104
20110301|2011-01-05 12:00,5,171.15,172.9,171.05,172.75,91
20110301|2011-01-05 12:30,5,172.95,173.75,172.55,173.75,87
20110301|2011-01-06 07:00,6,175,177.4,172.7,174,112
20110301|2011-01-06 07:30,6,174,174.5,174,174.5,61
20110301|2011-01-06 08:00,6,174.2,175.25,173.75,174,20
20110301|2011-01-06 08:30,6,174.5,175.3,174.45,175.3,9
20110301|2011-01-06 09:00,6,175.5,175.9,174.1,175.4,54
20110301|2011-01-06 09:30,6,175.45,177.65,175.4,177.1,100
20110301|2011-01-06 10:00,6,177.15,178.45,176.75,177.35,172
20110301|2011-01-06 10:30,6,177.35,177.4,177,177.3,53
20110301|2011-01-06 11:00,6,177.3,177.3,176.55,177,53
20110301|2011-01-06 11:30,6,177.2,177.35,176.8,177.35,92
20110301|2011-01-06 12:00,6,177.25,178.1,177.15,177.65,121
20110301|2011-01-06 12:30,6,177.5,178,177.45,178,38
20110301|2011-01-07 07:00,7,177.45,177.5,174.7,175.15,198
20110301|2011-01-07 07:30,7,175.4,176.8,175.4,176.55,70
20110301|2011-01-07 08:00,7,176.6,176.9,175.95,176.75,38
20110301|2011-01-07 08:30,7,176.7,177.4,175.9,177,83
20110301|2011-01-07 09:00,7,177.15,177.65,176.85,177.5,109
20110301|2011-01-07 09:30,7,177.45,180.4,177.35,180.35,207
20110301|2011-01-07 10:00,7,180.15,180.6,180.15,180.15,128
20110301|2011-01-07 10:30,7,180.15,180.15,179.55,179.6,108
20110301|2011-01-07 11:00,7,179.8,180.15,179.7,180,49
20110301|2011-01-07 11:30,7,179.7,179.7,179.25,179.7,41
20110301|2011-01-07 12:00,7,179.55,179.75,177.95,178.1,163
20110301|2011-01-07 12:30,7,178.1,178.1,176.75,177.55,149
20110301|2011-01-10 07:00,10,177.15,177.15,174.5,176.4,83
20110301|2011-01-10 07:30,10,176.95,178.35,176.95,177.65,62
20110301|2011-01-10 08:00,10,177.65,177.65,176.5,176.5,20
20110301|2011-01-10 09:00,10,176.7,178,175.55,176.75,156
20110301|2011-01-10 09:30,10,177.45,177.75,177,177.15,75
20110301|2011-01-10 10:00,10,177.15,177.3,177.05,177.25,24
20110301|2011-01-10 10:30,10,177.35,177.35,177,177.2,76
20110301|2011-01-10 11:00,10,177.2,177.2,176.9,177.15,26
20110301|2011-01-10 11:30,10,177.3,177.7,177.3,177.7,16
20110301|2011-01-10 12:00,10,177.7,179,177.7,178.75,134
20110301|2011-01-10 12:30,10,178.55,179.4,178.4,179.25,28
20110301|2011-01-11 07:00,11,179.05,179.6,178.35,179,116
20110301|2011-01-11 07:30,11,178.6,178.75,178.05,178.05,24
20110301|2011-01-11 08:00,11,178.05,178.5,178,178.15,18
20110301|2011-01-11 08:30,11,178.5,178.8,177.75,178.25,34
20110301|2011-01-11 09:00,11,178.25,178.9,177.25,177.75,101
20110301|2011-01-11 09:30,11,177.85,178.25,177.2,178.25,113
20110301|2011-01-11 10:00,11,178.15,178.75,177.55,178.5,135
20110301|2011-01-11 10:30,11,178.65,179.1,178.65,179,82
20110301|2011-01-11 11:00,11,179.1,179.55,179.1,179.3,47
20110301|2011-01-11 11:30,11,179.55,179.6,179,179.55,28
20110301|2011-01-11 12:00,11,179.55,179.75,178.75,178.75,64
20110301|2011-01-11 12:30,11,178.65,179,178.65,179,46
20110301|2011-01-12 07:00,12,178,179.5,178,179.05,34
20110301|2011-01-12 07:30,12,179.25,179.65,179,179,30
20110301|2011-01-12 08:00,12,178.95,179.25,177.9,178,48
20110301|2011-01-12 08:30,12,177.65,178.3,176.5,178.3,56
20110301|2011-01-12 09:00,12,178.5,180,178.5,179.4,105
20110301|2011-01-12 09:30,12,179.5,179.7,178.2,179.35,98
20110301|2011-01-12 10:00,12,179.55,179.55,178.8,179.2,100
20110301|2011-01-12 10:30,12,179.15,179.25,178.1,178.5,55
20110301|2011-01-12 11:00,12,178.45,178.95,178.1,178.15,22
20110301|2011-01-12 11:30,12,178.6,178.95,178.4,178.4,19
20110301|2011-01-12 12:00,12,178.4,178.55,176,177.9,288
20110301|2011-01-12 12:30,12,177.65,177.65,176.1,176.1,124
20110301|2011-01-13 07:00,13,175.05,175.05,172.1,172.7,224
20110301|2011-01-13 07:30,13,173.5,173.5,172.5,172.95,92
20110301|2011-01-13 08:00,13,172.95,174.3,172.95,174,48
20110301|2011-01-13 08:30,13,173.8,174.4,173,173.5,55
20110301|2011-01-13 09:00,13,173.6,173.85,172.6,173.5,93
20110301|2011-01-13 09:30,13,173.25,173.7,172.5,172.55,186
20110301|2011-01-13 10:00,13,172.55,173.4,171.75,172.05,387
20110301|2011-01-13 10:30,13,172.05,172.75,171.85,172.6,106
20110301|2011-01-13 11:00,13,172.65,172.65,172.1,172.15,36
20110301|2011-01-13 11:30,13,172.05,172.5,172.05,172.5,25
20110301|2011-01-13 12:00,13,172.2,172.9,172,172.4,93
20110301|2011-01-13 12:30,13,172.5,172.5,171.85,172.5,100
20110301|2011-01-14 07:00,14,172.5,175.5,171.6,173.9,164
20110301|2011-01-14 07:30,14,174.1,174.1,172.7,172.7,42
20110301|2011-01-14 08:00,14,172.7,173.7,172.6,172.8,28
20110301|2011-01-14 08:30,14,173.15,173.15,172.6,172.7,5
20110301|2011-01-14 09:00,14,172.6,173.55,172.5,173,136
20110301|2011-01-14 09:30,14,173.05,173.5,172.75,173,66
20110301|2011-01-14 10:00,14,173.35,173.8,173.05,173.6,69
20110301|2011-01-14 10:30,14,173.65,173.65,173.2,173.25,15
20110301|2011-01-14 11:00,14,173.15,173.65,173.15,173.4,25
20110301|2011-01-14 11:30,14,173.4,173.55,173.25,173.35,47
20110301|2011-01-14 12:00,14,173.35,173.45,173,173.15,21
20110301|2011-01-14 12:30,14,173.15,173.3,171.6,171.6,95
20110301|2011-01-18 07:00,18,172.65,174.2,172.6,174.2,138
20110301|2011-01-18 07:30,18,174,176.55,174,175,102
20110301|2011-01-18 08:00,18,175.55,175.55,174.55,175,29
20110301|2011-01-18 08:30,18,175,175.1,174.5,175.1,21
20110301|2011-01-18 09:00,18,175.25,175.95,174.75,175.6,92
20110301|2011-01-18 09:30,18,175.65,175.75,174.95,175.35,39
20110301|2011-01-18 10:00,18,175.35,175.4,174.5,174.5,33
20110301|2011-01-18 10:30,18,174.9,175.35,174.45,174.9,49
20110301|2011-01-18 11:00,18,174.95,175.2,174.7,175.05,97
20110301|2011-01-18 11:30,18,175.05,175.4,174.95,175.3,69
20110301|2011-01-18 12:00,18,175.5,175.5,175.1,175.4,45
20110301|2011-01-18 12:30,18,175.4,175.4,174.95,175.3,26
20110301|2011-01-19 07:00,19,173.5,176.5,173.5,175.5,100
20110301|2011-01-19 07:30,19,175.5,175.95,175.25,175.5,22
20110301|2011-01-19 08:00,19,175.85,176.05,175.5,175.8,54
20110301|2011-01-19 08:30,19,175.55,175.9,175.55,175.85,38
20110301|2011-01-19 09:00,19,175.9,175.95,175.7,175.85,63
20110301|2011-01-19 09:30,19,175.85,175.9,175.65,175.75,62
20110301|2011-01-19 10:00,19,175.9,175.9,175.35,175.35,81
20110301|2011-01-19 10:30,19,175.15,175.8,174.95,175.45,78
20110301|2011-01-19 11:00,19,175.35,175.75,174.9,175.2,55
20110301|2011-01-19 11:30,19,175.3,175.3,174.5,175,62
20110301|2011-01-19 12:00,19,175,175.2,174.8,174.9,58
20110301|2011-01-19 12:30,19,175,175.3,174.95,175.15,30
20110301|2011-01-20 07:00,20,175,175.05,172.75,173.15,118
20110301|2011-01-20 07:30,20,172.75,172.85,172.15,172.75,88
20110301|2011-01-20 08:00,20,172.65,172.85,172.1,172.7,37
20110301|2011-01-20 08:30,20,172.65,172.9,172.35,172.35,55
20110301|2011-01-20 09:00,20,172.75,172.95,172.7,172.95,31
20110301|2011-01-20 09:30,20,172.95,175.25,172.95,174.4,244
20110301|2011-01-20 10:00,20,174.5,174.95,174.45,174.7,12
20110301|2011-01-20 10:30,20,174.7,175.7,174.7,175.7,138
20110301|2011-01-20 11:00,20,175.8,175.9,175.45,175.65,47
20110301|2011-01-20 11:30,20,175.7,176.2,175.65,176.2,90
20110301|2011-01-20 12:00,20,176.15,176.35,175.65,176.1,77
20110301|2011-01-20 12:30,20,175.75,176.95,175.75,176.75,97
20110301|2011-01-21 07:00,21,176.8,176.85,175.95,176.45,86
20110301|2011-01-21 07:30,21,176.5,176.85,176.4,176.5,39
20110301|2011-01-21 08:00,21,176.75,176.75,176.75,176.75,6
20110301|2011-01-21 08:30,21,176.75,176.75,176.75,176.75,2
20110301|2011-01-21 09:00,21,176.9,176.95,176.05,176.15,39
20110301|2011-01-21 09:30,21,176.55,176.75,176.25,176.4,57
20110301|2011-01-21 10:00,21,176.2,176.2,175.25,176.15,63
20110301|2011-01-21 10:30,21,176.15,176.15,175.8,175.85,15
20110301|2011-01-21 11:00,21,175.9,176.1,175.9,176.05,13
20110301|2011-01-21 11:30,21,175.9,176,175.7,175.85,40
20110301|2011-01-21 12:00,21,175.5,175.5,172.6,174.15,259
20110301|2011-01-21 12:30,21,174.15,174.3,173.75,174,154
20110301|2011-01-24 07:00,24,173.9,174.5,169,169.85,601
20110301|2011-01-24 07:30,24,169.85,170.5,169.85,170.5,24
20110301|2011-01-24 08:00,24,170.3,170.7,169.5,169.5,65
20110301|2011-01-24 08:30,24,169.5,170.2,169.5,170,31
20110301|2011-01-24 09:00,24,170.5,170.75,169.75,170.75,76
20110301|2011-01-24 09:30,24,170.5,171.1,170.2,171.1,28
20110301|2011-01-24 10:00,24,171.05,171.2,170.7,171.05,102
20110301|2011-01-24 10:30,24,170.8,171,170.8,170.95,48
20110301|2011-01-24 11:00,24,170.95,171,170.7,170.85,44
20110301|2011-01-24 11:30,24,170.5,170.85,170.5,170.65,52
20110301|2011-01-24 12:00,24,170.65,170.95,170.65,170.75,57
20110301|2011-01-24 12:30,24,170.95,171.15,170.8,170.8,127
20110301|2011-01-25 07:00,25,171.45,171.45,169.2,169.55,153
20110301|2011-01-25 07:30,25,169.9,169.95,169.65,169.95,11
20110301|2011-01-25 08:00,25,169.85,170,169.85,170,21
20110301|2011-01-25 08:30,25,169.8,170,169.6,169.65,180
20110301|2011-01-25 09:00,25,169.45,170,169.45,169.85,62
20110301|2011-01-25 09:30,25,169.85,169.95,169.65,169.9,51
20110301|2011-01-25 10:00,25,169.9,170.3,169.7,169.95,70
20110301|2011-01-25 10:30,25,170,171.2,170,171.2,154
20110301|2011-01-25 11:00,25,171.2,171.2,169.85,169.85,60
20110301|2011-01-25 11:30,25,169.95,171.1,169.8,171.1,37
20110301|2011-01-25 12:00,25,171.1,171.1,170.6,170.65,107
20110301|2011-01-25 12:30,25,170.6,171.45,170.25,171.35,213
20110301|2011-01-26 07:00,26,171,171.1,169.7,170,124
20110301|2011-01-26 07:30,26,170,170,168.8,169,93
20110301|2011-01-26 08:00,26,169,169.65,168.55,168.7,55
20110301|2011-01-26 08:30,26,168.55,168.9,168.25,168.7,121
20110301|2011-01-26 09:00,26,168.85,168.9,166.4,167.5,307
20110301|2011-01-26 09:30,26,167.6,167.85,167.3,167.85,103
20110301|2011-01-26 10:00,26,167.6,167.6,166.55,167.25,172
20110301|2011-01-26 10:30,26,167.1,167.5,167.1,167.5,113
20110301|2011-01-26 11:00,26,167.5,167.5,167.15,167.15,13
20110301|2011-01-26 11:30,26,167.15,167.2,166.95,166.95,46
20110301|2011-01-26 12:00,26,167.05,167.35,166.9,166.9,113
20110301|2011-01-26 12:30,26,167.15,167.4,167.15,167.35,116
20110301|2011-01-27 07:00,27,167.05,167.05,166,166.45,180
20110301|2011-01-27 07:30,27,166.4,166.85,166.4,166.6,55
20110301|2011-01-27 08:00,27,166.8,166.8,166.75,166.75,9
20110301|2011-01-27 08:30,27,166.8,166.8,166.05,166.05,82
20110301|2011-01-27 09:00,27,166.5,166.5,166.2,166.2,27
20110301|2011-01-27 09:30,27,166.35,166.65,166.35,166.55,44
20110301|2011-01-27 10:00,27,166.45,166.75,166.3,166.75,45
20110301|2011-01-27 10:30,27,166.65,166.75,166.6,166.6,65
20110301|2011-01-27 11:00,27,166.5,166.6,166.3,166.3,12
20110301|2011-01-27 11:30,27,166.4,166.65,166.35,166.65,20
20110301|2011-01-27 12:00,27,166.6,167.15,166.5,167.15,113
20110301|2011-01-27 12:30,27,167.05,167.2,166.8,167.2,40
20110301|2011-01-28 07:00,28,167.15,167.5,166.95,167.1,25
20110301|2011-01-28 07:30,28,167.2,167.35,167.1,167.1,13
20110301|2011-01-28 08:00,28,167.1,167.15,166.55,167.1,58
20110301|2011-01-28 08:30,28,167.1,167.1,166.9,167.1,5
20110301|2011-01-28 09:00,28,167,167,166.8,166.9,14
20110301|2011-01-28 09:30,28,166.95,166.95,166.05,166.15,123
20110301|2011-01-28 10:00,28,166.6,166.6,166.05,166.1,41
20110301|2011-01-28 10:30,28,166.3,166.5,166.2,166.45,24
20110301|2011-01-28 11:00,28,166.3,166.4,166.15,166.15,10
20110301|2011-01-28 11:30,28,166.15,166.4,166.1,166.25,41
20110301|2011-01-28 12:00,28,166.25,166.5,165.6,165.6,207
20110301|2011-01-28 12:30,28,165.7,166.55,165.4,165.55,99
20110301|2011-01-31 07:00,31,166.35,166.45,164,165,319
20110301|2011-01-31 07:30,31,165.05,166,164.85,165.65,61
20110301|2011-01-31 08:00,31,165.15,165.6,165,165.15,54
20110301|2011-01-31 08:30,31,165,165.15,164.7,165.15,167
20110301|2011-01-31 09:00,31,164.7,165.95,164.7,165.95,158
20110301|2011-01-31 09:30,31,165.9,167,165.8,166.8,182
20110301|2011-01-31 10:00,31,166.6,169,166.6,168.2,155
20110301|2011-01-31 10:30,31,168.4,168.4,167.65,168,54
20110301|2011-01-31 11:00,31,168,168.4,168,168.4,37
20110301|2011-01-31 11:30,31,168.4,168.4,168.15,168.3,60
20110301|2011-01-31 12:00,31,168.45,168.95,168.35,168.7,182
20110301|2011-01-31 12:30,31,168.7,169.1,168.55,168.6,87
20110301|2011-02-01 07:00,1,168.6,168.6,167.4,167.75,283
20110301|2011-02-01 07:30,1,167.9,168.5,167.85,168.45,104
20110301|2011-02-01 08:00,1,168.15,169,168.15,169,105
20110301|2011-02-01 08:30,1,169,169.95,168.75,168.75,63
20110301|2011-02-01 09:00,1,168.9,169.2,168.75,168.8,59
20110301|2011-02-01 09:30,1,168.95,169.35,168.6,168.8,109
20110301|2011-02-01 10:00,1,168.8,169,168.75,169,29
20110301|2011-02-01 10:30,1,169,169.75,169,169.15,29
20110301|2011-02-01 11:00,1,169.3,170.3,169.3,169.9,121
20110301|2011-02-01 11:30,1,170,170.25,169.9,170.25,42
20110301|2011-02-01 12:00,1,170,170,169.4,169.45,95
20110301|2011-02-01 12:30,1,169.5,170.05,169.35,170.05,92
20110301|2011-02-02 07:00,2,170.3,170.4,169.8,170.35,85
20110301|2011-02-02 07:30,2,170.35,174.5,170.35,172.25,228
20110301|2011-02-02 08:00,2,172.25,172.65,172.25,172.25,107
20110301|2011-02-02 08:30,2,172.45,172.45,171.5,171.55,49
20110301|2011-02-02 09:00,2,171.7,172.2,170.75,171,94
20110301|2011-02-02 09:30,2,171,171,169.65,169.9,179
20110301|2011-02-02 10:00,2,169.75,170.55,169.7,170.5,224
20110301|2011-02-02 10:30,2,170.45,170.5,170.3,170.3,34
20110301|2011-02-02 11:00,2,170.3,170.3,169.7,169.75,61
20110301|2011-02-02 11:30,2,169.85,169.95,169.65,169.95,49
20110301|2011-02-02 12:00,2,169.95,170,169.5,170,181
20110301|2011-02-02 12:30,2,170,170.25,169.45,170.1,58
20110301|2011-02-03 07:00,3,170,170.5,169,170,153
20110301|2011-02-03 07:30,3,170.05,170.2,170.05,170.05,6
20110301|2011-02-03 08:00,3,169.8,170.6,169.8,170.4,31
20110301|2011-02-03 08:30,3,170.3,170.35,170.05,170.35,51
20110301|2011-02-03 09:00,3,170.3,171.5,170.3,171,44
20110301|2011-02-03 09:30,3,171,171.25,171,171.25,44
20110301|2011-02-03 10:00,3,171.25,172.1,171.25,171.8,36
20110301|2011-02-03 10:30,3,172.2,173.15,172.05,172.45,240
20110301|2011-02-03 11:00,3,172.3,172.5,172.2,172.5,6
20110301|2011-02-03 11:30,3,172.4,172.6,172.35,172.55,23
20110301|2011-02-03 12:00,3,172.75,173.15,172.05,172.4,49
20110301|2011-02-03 12:30,3,172.4,172.4,172.15,172.4,34
20110301|2011-02-04 07:00,4,172.3,172.7,172.2,172.3,43
20110301|2011-02-04 07:30,4,172.3,172.3,171,171.05,96
20110301|2011-02-04 08:00,4,171.05,173.05,171,172.35,145
20110301|2011-02-04 08:30,4,172,172.5,171.7,171.7,33
20110301|2011-02-04 09:00,4,171.75,172.05,171.75,172,19
20110301|2011-02-04 09:30,4,171.95,172.5,171.95,172.1,11
20110301|2011-02-04 10:00,4,172.55,172.8,172.25,172.6,24
20110301|2011-02-04 10:30,4,172.6,172.6,172.5,172.5,9
20110301|2011-02-04 11:00,4,172.25,172.25,172.25,172.25,1
20110301|2011-02-04 11:30,4,172.3,172.45,172.25,172.25,6
20110301|2011-02-04 12:00,4,172.7,173,172.45,172.45,50
20110301|2011-02-04 12:30,4,172.1,173.35,172.1,173.3,77
20110301|2011-02-07 07:00,7,173.3,173.9,172.6,173.9,59
20110301|2011-02-07 07:30,7,173.8,175.5,173.8,175,121
20110301|2011-02-07 08:00,7,175,175.4,174.9,174.95,49
20110301|2011-02-07 08:30,7,175.25,175.35,174.95,175.15,62
20110301|2011-02-07 09:00,7,175.1,175.1,174.8,174.9,67
20110301|2011-02-07 09:30,7,174.9,174.9,172.75,173,81
20110301|2011-02-07 10:00,7,173,173.05,172.6,173,174
20110301|2011-02-07 10:30,7,173.2,173.2,173.05,173.15,8
20110301|2011-02-07 11:00,7,173.05,173.15,173.05,173.15,12
20110301|2011-02-07 11:30,7,173.2,173.25,173.05,173.05,49
20110301|2011-02-07 12:00,7,173,173.1,172.35,172.5,83
20110301|2011-02-07 12:30,7,172.4,172.85,170.6,171,149
20110301|2011-02-08 07:00,8,170.75,171.75,170.05,171.35,74
20110301|2011-02-08 07:30,8,171.6,171.65,171.15,171.5,67
20110301|2011-02-08 08:00,8,171.5,171.65,171.1,171.4,72
20110301|2011-02-08 08:30,8,171.35,171.45,170.75,171.45,65
20110301|2011-02-08 09:00,8,171.45,171.45,169.7,170.05,159
20110301|2011-02-08 09:30,8,170,170.6,170,170.6,92
20110301|2011-02-08 10:00,8,170.5,170.6,170.05,170.05,35
20110301|2011-02-08 10:30,8,170.05,170.25,170.05,170.1,27
20110301|2011-02-08 11:00,8,170.15,170.35,170,170,32
20110301|2011-02-08 11:30,8,170,170.2,170,170.2,29
20110301|2011-02-08 12:00,8,169.95,170.85,169.95,170.7,85
20110301|2011-02-08 12:30,8,170.6,171.15,170.5,170.95,142
20110301|2011-02-09 07:00,9,171,171.85,170.75,170.75,103
20110301|2011-02-09 07:30,9,171.45,171.45,165,168,668
20110301|2011-02-09 08:00,9,168,170.7,167.95,169.85,84
20110301|2011-02-09 08:30,9,170.45,171.5,169.95,170.2,46
20110301|2011-02-09 09:00,9,170.3,171.25,169.9,171,33
20110301|2011-02-09 09:30,9,171,171,169.4,169.5,115
20110301|2011-02-09 10:00,9,169.6,169.75,168.05,168.75,335
20110301|2011-02-09 10:30,9,168.5,169,168.5,169,106
20110301|2011-02-09 11:00,9,169,169.2,169,169.2,9
20110301|2011-02-09 11:30,9,169.3,169.3,168.35,168.35,57
20110301|2011-02-09 12:00,9,168.4,168.8,167.1,167.65,212
20110301|2011-02-09 12:30,9,167.65,168.8,167.5,168.75,88
20110301|2011-02-10 07:00,10,168.75,169.1,167.25,167.6,94
20110301|2011-02-10 07:30,10,167.4,167.4,166.6,166.6,55
20110301|2011-02-10 08:00,10,166.6,167.25,166.55,166.6,32
20110301|2011-02-10 08:30,10,166.9,167.2,166.75,167.2,70
20110301|2011-02-10 09:00,10,167,167.45,166.8,167.05,118
20110301|2011-02-10 09:30,10,167.1,167.2,166.8,166.8,96
20110301|2011-02-10 10:00,10,166.8,166.85,166.05,166.4,196
20110301|2011-02-10 10:30,10,166.3,166.6,164.7,165.4,412
20110301|2011-02-10 11:00,10,165.35,166.5,165.35,165.8,164
20110301|2011-02-10 11:30,10,166,166.5,165.8,166.5,41
20110301|2011-02-10 12:00,10,166.5,166.5,165,165.3,262
20110301|2011-02-10 12:30,10,165.1,165.45,165.1,165.2,15
20110301|2011-02-11 07:00,11,165.75,165.75,164.85,165.35,72
20110301|2011-02-11 07:30,11,165.5,166,165.15,166,199
20110301|2011-02-11 08:00,11,166,166,165.05,165.2,91
20110301|2011-02-11 08:30,11,165.2,165.2,164.5,164.75,131
20110301|2011-02-11 09:00,11,164.6,165,164.5,164.85,193
20110301|2011-02-11 09:30,11,164.6,164.65,163,163.2,602
20110301|2011-02-11 10:00,11,163.6,163.75,162.35,162.6,319
20110301|2011-02-11 10:30,11,162.75,163.55,162.75,163.55,23
20110301|2011-02-11 11:00,11,163.65,165,163.65,164.9,78
20110301|2011-02-11 11:30,11,164.95,165.95,164.45,164.5,68
20110301|2011-02-11 12:00,11,164.6,166,164.6,166,99
20110301|2011-02-11 12:30,11,166.25,166.45,165.5,166,36
20110301|2011-02-14 07:00,14,166.6,169,166.05,167.25,162
20110301|2011-02-14 07:30,14,167.2,167.2,166.95,166.95,5
20110301|2011-02-14 08:00,14,167.2,167.4,167.1,167.4,39
20110301|2011-02-14 08:30,14,167.4,167.7,167.15,167.15,12
20110301|2011-02-14 09:00,14,167.15,167.65,166.6,167.55,104
20110301|2011-02-14 09:30,14,167.45,167.7,167.45,167.65,18
20110301|2011-02-14 10:00,14,167.65,168,167.3,167.3,67
20110301|2011-02-14 10:30,14,167.7,167.7,167.65,167.65,4
20110301|2011-02-14 11:00,14,167.7,167.9,167.6,167.75,49
20110301|2011-02-14 11:30,14,167.5,167.8,167.5,167.8,22
20110301|2011-02-14 12:00,14,167.75,168.4,167.75,168.25,72
20110301|2011-02-14 12:30,14,168.5,170,167.95,168.5,262
20110301|2011-02-15 07:00,15,168.35,168.75,168,168.15,44
20110301|2011-02-15 07:30,15,168.4,168.7,167.8,167.8,82
20110301|2011-02-15 08:00,15,167.8,167.9,167.25,167.25,35
20110301|2011-02-15 08:30,15,167.5,167.8,167.05,167.05,62
20110301|2011-02-15 09:00,15,167.45,167.85,167.25,167.35,45
20110301|2011-02-15 09:30,15,167.5,168,167.2,167.85,64
20110301|2011-02-15 10:00,15,167.9,167.9,167.75,167.75,5
20110301|2011-02-15 10:30,15,167.6,167.8,167.6,167.75,12
20110301|2011-02-15 11:00,15,167.8,168.45,167.8,168,57
20110301|2011-02-15 11:30,15,168,168,167.35,167.35,39
20110301|2011-02-15 12:00,15,167.5,167.85,167.25,167.3,82
20110301|2011-02-15 12:30,15,167.3,167.7,167.3,167.55,26
20110301|2011-02-16 07:00,16,167.55,168.4,167.4,168.15,48
20110301|2011-02-16 07:30,16,168,168,167.9,167.9,3
20110301|2011-02-16 08:00,16,167.8,167.8,167.8,167.8,1
20110301|2011-02-16 08:30,16,167.85,168,167.75,168,42
20110301|2011-02-16 09:00,16,168.05,170,167.45,170,100
20110301|2011-02-16 09:30,16,170,170.55,170,170.3,101
20110301|2011-02-16 10:00,16,170.3,174.2,170.3,173.05,309
20110301|2011-02-16 10:30,16,173.6,173.6,172.75,173.25,52
20110301|2011-02-16 11:00,16,173.1,173.5,173,173.5,34
20110301|2011-02-16 11:30,16,173.5,174.6,173.5,174.6,125
20110301|2011-02-16 12:00,16,174.5,175,174.5,174.65,141
20110301|2011-02-16 12:30,16,174.7,175.3,174.7,175.25,90
20110301|2011-02-17 07:00,17,175.45,175.8,173.4,174.7,69
20110301|2011-02-17 07:30,17,174,174.6,173.6,174.35,15
20110301|2011-02-17 08:00,17,173.5,174.2,173.5,174.2,19
20110301|2011-02-17 08:30,17,174.55,174.7,174.55,174.7,18
20110301|2011-02-17 09:00,17,174.4,174.75,174.4,174.65,58
20110301|2011-02-17 09:30,17,174.7,174.7,173.5,173.5,16
20110301|2011-02-17 10:00,17,173.65,173.65,172.5,172.5,84
20110301|2011-02-17 10:30,17,172.75,172.95,172.6,172.75,45
20110301|2011-02-17 11:00,17,172.75,172.75,172.6,172.6,14
20110301|2011-02-17 11:30,17,172.75,172.8,172.6,172.75,75
20110301|2011-02-17 12:00,17,173.5,174.8,173.5,174.8,22
20110301|2011-02-17 12:30,17,174.7,175.7,172.8,175.7,42
20110301|2011-02-18 07:00,18,175,175.2,175,175.2,5
20110301|2011-02-18 07:30,18,175.1,175.1,174.5,174.5,17
20110301|2011-02-18 08:00,18,174.9,174.9,174.3,174.8,27
20110301|2011-02-18 08:30,18,175.2,175.2,174.8,174.8,25
20110301|2011-02-18 09:00,18,174.3,175,174.3,174.75,21
20110301|2011-02-18 09:30,18,174.75,174.95,174.75,174.95,6
20110301|2011-02-18 10:00,18,174.95,175.75,174.95,175.5,15
20110301|2011-02-18 10:30,18,175.5,175.6,175.25,175.3,21
20110301|2011-02-18 11:00,18,175.25,176.9,175.25,176.6,110
20110301|2011-02-18 11:30,18,176.6,178.55,176.5,178.55,192
20110301|2011-02-18 12:00,18,177.95,178.25,177.95,178,45
20110301|2011-02-18 12:30,18,178,178,176.15,177.4,60
20110301|2011-02-22 07:00,22,178,178,176.95,176.95,36
20110301|2011-02-22 07:30,22,177.05,177.2,177,177,20
20110301|2011-02-22 08:00,22,177,177,176,176,25
20110301|2011-02-22 08:30,22,175.75,175.75,175.55,175.55,6
20110301|2011-02-22 09:00,22,175.7,176.05,175.55,175.85,41
20110301|2011-02-22 09:30,22,175.5,177.55,175.4,177.5,58
20110301|2011-02-22 10:00,22,177.6,177.85,177.2,177.4,55
20110301|2011-02-22 10:30,22,177.4,177.5,177.4,177.5,9
20110301|2011-02-22 11:00,22,177.7,177.7,177.45,177.45,4
20110301|2011-02-22 11:30,22,177.25,177.3,177.25,177.3,3
20110301|2011-02-22 12:00,22,177.6,182.55,177.6,180,144
20110301|2011-02-22 12:30,22,180.25,180.25,178.55,179,68
20110301|2011-02-23 07:00,23,179,179.85,178.2,179.5,37
20110301|2011-02-23 07:30,23,179.9,180.75,179.5,179.5,38
20110301|2011-02-23 08:00,23,178.8,178.8,178.35,178.35,2
20110301|2011-02-23 08:30,23,178.25,179.3,178,179,68
20110301|2011-02-23 09:00,23,179.2,179.3,178.9,179,24
20110301|2011-02-23 09:30,23,179.3,179.3,179,179,46
20110301|2011-02-23 10:00,23,179,179,179,179,46
20110301|2011-02-23 10:30,23,179,179.1,179,179.1,54
20110301|2011-02-23 11:00,23,179.2,179.3,179.2,179.3,28
20110301|2011-02-23 11:30,23,179.65,179.8,179.65,179.65,33
20110301|2011-02-23 12:00,23,179.65,179.95,179.3,179.3,85
20110301|2011-02-23 12:30,23,179.65,179.7,178.5,178.5,24
20110301|2011-02-24 07:00,24,177.85,180,177.65,180,14
20110301|2011-02-24 07:30,24,180,180.15,180,180,20
20110301|2011-02-24 08:00,24,180.15,180.2,180.15,180.2,6
20110301|2011-02-24 08:30,24,180.35,180.35,180,180.1,11
20110301|2011-02-24 09:00,24,180,180,179.25,180,8
20110301|2011-02-24 09:30,24,180.2,180.2,180.2,180.2,5
20110301|2011-02-24 10:00,24,180.9,182,180.9,181.7,51
20110301|2011-02-24 10:30,24,181.75,181.85,181.35,181.35,38
20110301|2011-02-24 11:00,24,181.7,181.85,181.65,181.65,44
20110301|2011-02-24 12:00,24,182,184.75,182,184.75,118
20110301|2011-02-24 12:30,24,184.75,185,183.05,183.25,33
20110301|2011-02-25 07:00,25,183,183,181.5,181.5,25
20110301|2011-02-25 08:00,25,181,181,180.85,180.85,8
20110301|2011-02-25 08:30,25,180.55,180.8,179.8,180.1,21
20110301|2011-02-25 09:00,25,180.1,180.95,180.1,180.8,6
20110301|2011-02-25 09:30,25,181.5,181.8,181.5,181.8,4
20110301|2011-02-25 10:00,25,181.8,181.8,181.45,181.45,47
20110301|2011-02-25 10:30,25,181.6,181.7,181.55,181.7,11
20110301|2011-02-25 11:00,25,181.45,181.5,181.45,181.5,10
20110301|2011-02-25 11:30,25,181.5,181.5,181.5,181.5,4
20110301|2011-02-25 12:00,25,182,184.4,182,184.4,145
20110301|2011-02-25 12:30,25,183.25,183.25,183,183.05,8
20110301|2011-02-28 07:00,28,181.35,181.35,181.35,181.35,20
20110301|2011-02-28 07:30,28,181,181,180.85,180.85,6
20110301|2011-02-28 08:00,28,180.1,181.4,180.1,181.4,13
20110301|2011-02-28 08:30,28,181.25,181.25,180.9,180.9,18
20110301|2011-02-28 09:00,28,180.65,180.65,179.9,180.5,30
20110301|2011-02-28 09:30,28,179.75,180,178.5,179.75,47
20110301|2011-02-28 10:00,28,179.5,180.25,179.5,180.25,14
20110301|2011-02-28 10:30,28,179.25,179.65,179.25,179.25,9
20110301|2011-02-28 11:00,28,178.7,178.7,178.7,178.7,10
20110301|2011-02-28 11:30,28,178.9,178.9,178.9,178.9,5
20110301|2011-02-28 12:00,28,180,180,180,180,26
20110301|2011-02-28 12:30,28,180.7,180.9,180.4,180.5,27
20110301|2011-03-01 07:00,1,180.95,180.95,180.35,180.55,22
20110301|2011-03-01 08:00,1,180.75,181.95,180.75,181.95,72
20110301|2011-03-01 09:00,1,180.5,180.5,180,180,4
20110301|2011-03-01 09:30,1,182.15,182.15,182.15,182.15,3
20110301|2011-03-01 10:30,1,181.85,182,181.85,182,5
20110301|2011-03-01 11:30,1,181,181,181,181,1
20110301|2011-03-01 12:00,1,181.4,181.4,181.4,181.4,4
20110301|2011-03-01 12:30,1,180.25,180.25,180,180,7
20110301|2011-03-02 09:00,2,180.95,180.95,180.65,180.65,6
20110301|2011-03-02 09:30,2,179.5,179.5,179.5,179.5,1
20110301|2011-03-02 10:30,2,180.3,180.3,180.3,180.3,1
20110301|2011-03-02 11:00,2,181,181,181,181,7
20110301|2011-03-02 12:00,2,180.4,180.4,180.4,180.4,3
20110301|2011-03-03 07:00,3,179.5,180.25,179.5,179.5,5
20110301|2011-03-03 08:30,3,180,180,179,179,19
20110301|2011-03-03 12:30,3,177.4,179.5,177.25,179.5,5
20110301|2011-03-04 10:30,4,177,177,176.5,176.5,4
20110301|2011-03-07 07:00,7,175,175,175,175,1
20110301|2011-03-07 08:30,7,175.1,175.1,175.1,175.1,3
20110301|2011-03-07 10:30,7,179.2,179.25,179.2,179.25,2
20110301|2011-03-07 11:30,7,177.75,177.75,177.75,177.75,1
20110301|2011-03-08 10:00,8,178,178,178,178,3
20110301|2011-03-08 12:00,8,180.05,180.05,180.05,180.05,1
20110301|2011-03-09 09:00,9,177,178.65,177,178.65,5
20110301|2011-03-10 09:30,10,174.2,174.2,170.5,170.5,4
20110301|2011-03-10 11:00,10,174,174,174,174,5
20110301|2011-03-10 11:30,10,174,174,174,174,4
20110301|2011-03-10 12:30,10,173,173,173,173,1
20110301|2011-03-11 09:30,11,168.55,168.55,168.5,168.5,3
20110501|2008-06-02 12:30,2,161,161,161,161,0
20110501|2008-06-03 12:30,3,163.3,163.3,163.3,163.3,0
20110501|2008-06-04 12:30,4,163.05,163.05,163.05,163.05,0
20110501|2008-06-05 12:30,5,165.1,165.1,165.1,165.1,0
20110501|2008-06-06 12:30,6,167.6,167.6,167.6,167.6,0
20110501|2008-06-09 12:30,9,165.4,165.4,165.4,165.4,0
20110501|2008-06-10 13:00,10,167.2,167.2,167.2,167.2,0
20110501|2008-06-11 12:30,11,166.05,166.05,166.05,166.05,0
20110501|2008-06-12 12:30,12,165.5,165.5,165.5,165.5,0
20110501|2008-06-13 12:30,13,164.1,164.1,164.1,164.1,0
20110501|2008-06-16 12:30,16,163.8,163.8,163.8,163.8,0
20110501|2008-06-17 12:30,17,166.5,166.5,166.5,166.5,0
20110501|2008-06-18 12:30,18,163.9,163.9,163.9,163.9,0
20110501|2008-06-19 12:30,19,159.6,159.6,159.6,159.6,0
20110501|2008-06-20 12:30,20,173.1,173.1,173.1,173.1,0
20110501|2008-06-23 12:30,23,173.6,173.6,173.6,173.6,0
20110501|2008-06-24 12:30,24,173.75,173.75,173.75,173.75,0
20110501|2008-06-25 12:30,25,172.75,172.75,172.75,172.75,0
20110501|2008-06-26 13:00,26,172.25,172.25,172.25,172.25,0
20110501|2008-06-27 13:00,27,172.35,172.35,172.35,172.35,0
20110501|2008-06-30 12:30,30,179.2,179.2,179.2,179.2,0
20110501|2008-07-01 13:00,1,187.3,187.3,187.3,187.3,0
20110501|2008-07-02 13:00,2,184.2,184.2,184.2,184.2,0
20110501|2008-07-03 12:30,3,184.7,184.7,184.7,184.7,0
20110501|2008-07-04 12:30,4,184.7,184.7,184.7,184.7,0
20110501|2008-07-07 13:00,7,184.65,184.65,184.65,184.65,0
20110501|2008-07-08 13:00,8,180.9,180.9,180.9,180.9,0
20110501|2008-07-09 13:00,9,183.8,183.8,183.8,183.8,0
20110501|2008-07-10 12:30,10,183.85,183.85,183.85,183.85,0
20110501|2008-07-11 12:30,11,177.9,177.9,177.9,177.9,0
20110501|2008-07-14 12:30,14,181.75,181.75,181.75,181.75,0
20110501|2008-07-15 12:30,15,178.65,178.65,178.65,178.65,0
20110501|2008-07-16 12:30,16,177.75,177.75,177.75,177.75,0
20110501|2008-07-17 12:30,17,179.15,179.15,179.15,179.15,0
20110501|2008-07-18 12:30,18,180.8,180.8,180.8,180.8,0
20110501|2008-07-21 12:30,21,182,182,182,182,0
20110501|2008-07-22 13:00,22,178.7,178.7,178.7,178.7,0
20110501|2008-07-23 12:30,23,177.55,177.55,177.55,177.55,0
20110501|2008-07-24 12:30,24,169.85,169.85,169.85,169.85,0
20110501|2008-07-25 12:30,25,167.2,167.2,167.2,167.2,0
20110501|2008-07-28 12:30,28,166.25,166.25,166.25,166.25,0
20110501|2008-07-29 12:30,29,164.2,164.2,164.2,164.2,0
20110501|2008-07-30 12:30,30,162.95,162.95,162.95,162.95,0
20110501|2008-07-31 12:30,31,161.8,161.8,161.8,161.8,0
20110501|2008-08-01 12:30,1,158.8,158.8,158.8,158.8,0
20110501|2008-08-04 12:30,4,155.7,155.7,155.7,155.7,0
20110501|2008-08-05 12:30,5,153,153,153,153,0
20110501|2008-08-06 12:30,6,153.85,153.85,153.85,153.85,0
20110501|2008-08-07 12:30,7,154.9,154.9,154.9,154.9,0
20110501|2008-08-08 12:30,8,153.85,153.85,153.85,153.85,0
20110501|2008-08-11 12:30,11,153.75,153.75,153.75,153.75,0
20110501|2008-08-12 12:30,12,156.35,156.35,156.35,156.35,0
20110501|2008-08-13 13:00,13,159.1,159.1,159.1,159.1,0
20110501|2008-08-14 12:30,14,159.8,159.8,159.8,159.8,0
20110501|2008-08-15 12:30,15,158.7,158.7,158.7,158.7,0
20110501|2008-08-18 12:30,18,161.1,161.1,161.1,161.1,0
20110501|2008-08-19 12:30,19,157.1,157.1,157.1,157.1,0
20110501|2008-08-20 12:30,20,158.4,158.4,158.4,158.4,0
20110501|2008-08-21 12:30,21,159.15,159.15,159.15,159.15,0
20110501|2008-08-22 12:30,22,158.8,158.8,158.8,158.8,0
20110501|2008-08-25 12:30,25,160.35,160.35,160.35,160.35,0
20110501|2008-08-26 12:30,26,160.35,160.35,160.35,160.35,0
20110501|2008-08-27 12:30,27,164.5,164.5,164.5,164.5,0
20110501|2008-08-28 12:30,28,163.65,163.65,163.65,163.65,0
20110501|2008-08-29 12:30,29,164.05,164.05,164.05,164.05,0
20110501|2008-09-02 12:30,2,158.15,158.15,158.15,158.15,0
20110501|2008-09-03 12:30,3,158.4,158.4,158.4,158.4,0
20110501|2008-09-04 12:30,4,160.6,160.6,160.6,160.6,0
20110501|2008-09-05 12:30,5,164.8,164.8,164.8,164.8,0
20110501|2008-09-08 12:30,8,154.8,154.8,154.8,154.8,0
20110501|2008-09-09 12:30,9,148.55,148.55,148.55,148.55,0
20110501|2008-09-10 13:00,10,151.8,151.8,151.8,151.8,0
20110501|2008-09-11 12:30,11,152.3,152.3,152.3,152.3,0
20110501|2008-09-12 12:30,12,152,152,152,152,0
20110501|2008-09-15 12:30,15,152.45,152.45,152.45,152.45,0
20110501|2008-09-16 12:30,16,148.6,148.6,148.6,148.6,0
20110501|2008-09-17 13:00,17,147.25,147.25,147.25,147.25,0
20110501|2008-09-18 12:30,18,145.4,145.4,145.4,145.4,0
20110501|2008-09-19 12:30,19,144.8,144.8,144.8,144.8,0
20110501|2008-09-22 13:00,22,144.3,144.3,144.3,144.3,0
20110501|2008-09-23 13:00,23,134.5,134.5,134.5,134.5,0
20110501|2008-09-24 12:30,24,134.5,134.5,134.5,134.5,0
20110501|2008-09-25 13:00,25,134.15,134.15,134.15,134.15,0
20110501|2008-09-26 12:30,26,132.55,132.55,132.55,132.55,0
20110501|2008-09-29 12:30,29,132.1,132.1,132.1,132.1,0
20110501|2008-09-30 12:30,30,131.95,131.95,131.95,131.95,0
20110501|2008-10-01 13:00,1,131.6,131.6,131.6,131.6,0
20110501|2008-10-02 12:30,2,126.3,126.3,126.3,126.3,0
20110501|2008-10-03 13:00,3,126.3,126.3,126.3,126.3,0
20110501|2008-10-06 12:30,6,125.65,125.65,125.65,125.65,0
20110501|2008-10-07 13:00,7,126.55,126.55,126.55,126.55,0
20110501|2008-10-08 13:00,8,126.8,126.8,126.8,126.8,0
20110501|2008-10-09 12:30,9,126.55,126.55,126.55,126.55,0
20110501|2008-10-10 13:00,10,120.15,120.15,120.15,120.15,0
20110501|2008-10-13 12:30,13,122.15,122.15,122.15,122.15,0
20110501|2008-10-14 12:30,14,124.95,124.95,124.95,124.95,0
20110501|2008-10-15 13:00,15,124.5,124.5,124.5,124.5,0
20110501|2008-10-16 12:30,16,125.2,125.2,125.2,125.2,0
20110501|2008-10-20 12:30,20,127.15,127.15,127.15,127.15,0
20110501|2008-10-21 12:30,21,126.95,126.95,126.95,126.95,0
20110501|2008-10-22 12:30,22,128.05,128.05,128.05,128.05,0
20110501|2008-10-23 12:30,23,127,127,127,127,0
20110501|2008-10-24 12:30,24,123.65,123.65,123.65,123.65,0
20110501|2008-10-27 12:30,27,122.9,122.9,122.9,122.9,0
20110501|2008-10-28 12:30,28,121.95,121.95,121.95,121.95,0
20110501|2008-10-29 12:30,29,120.85,120.85,120.85,120.85,0
20110501|2008-10-30 12:30,30,122.6,122.6,122.6,122.6,0
20110501|2008-10-31 13:00,31,121,121,121,121,0
20110501|2010-02-08 08:00,8,148,148,148,148,1
20110501|2010-02-09 08:30,9,148,148,148,148,1
20110501|2010-02-09 12:00,9,148,148,148,148,1
20110501|2010-02-16 12:30,16,148,148,148,148,2
20110501|2010-02-17 09:00,17,147.65,147.65,147.5,147.5,7
20110501|2010-04-13 07:00,13,140,140,140,140,3
20110501|2010-04-19 09:00,19,137,137,137,137,15
20110501|2010-04-19 10:00,19,137.75,137.75,137.75,137.75,1
20110501|2010-04-19 10:30,19,137.75,137.75,137.75,137.75,1
20110501|2010-04-19 12:00,19,139,139,139,139,15
20110501|2010-04-20 08:00,20,140,140,140,140,15
20110501|2010-04-20 12:30,20,142.55,142.55,142.1,142.1,15
20110501|2010-04-21 12:30,21,143,143,143,143,1
20110501|2010-04-26 12:00,26,139.75,139.75,139.75,139.75,5
20110501|2010-04-28 08:00,28,140.4,140.4,140.3,140.3,2
20110501|2010-04-28 09:00,28,140.25,140.25,140.25,140.25,3
20110501|2010-04-30 08:00,30,140.25,140.25,140.25,140.25,1
20110501|2010-04-30 12:30,30,140.25,140.25,140.25,140.25,9
20110501|2010-05-11 08:00,11,144.5,144.5,144.5,144.5,3
20110501|2010-05-11 08:30,11,144.5,144.5,144.5,144.5,1
20110501|2010-05-11 09:00,11,144.5,144.5,144.5,144.5,1
20110501|2010-05-11 10:30,11,144.6,144.6,144.6,144.6,1
20110501|2010-05-11 11:30,11,144.6,144.6,144.6,144.6,1
20110501|2010-05-13 09:30,13,144.5,144.5,144.5,144.5,2
20110501|2010-05-13 10:00,13,144.5,144.5,144.5,144.5,8
20110501|2010-05-13 10:30,13,144.5,144.5,144.5,144.5,22
20110501|2010-05-13 11:30,13,144.8,144.8,144.8,144.8,1
20110501|2010-07-27 11:30,27,150.85,150.85,150.85,150.85,47
20110501|2010-07-27 12:00,27,151.5,151.5,151.5,151.5,5
20110501|2010-07-27 12:30,27,151.5,151.5,151.5,151.5,1
20110501|2010-08-02 08:00,2,151.75,151.75,151.75,151.75,2
20110501|2010-08-02 09:30,2,152.3,152.3,152.3,152.3,1
20110501|2010-08-03 12:30,3,152.9,152.9,152.9,152.9,1
20110501|2010-08-04 10:30,4,152.3,152.3,152.25,152.25,2
20110501|2010-08-04 12:00,4,150.55,150.6,150.55,150.6,2
20110501|2010-08-09 10:00,9,150.25,150.25,150.25,150.25,1
20110501|2010-08-09 10:30,9,150.1,150.1,150.1,150.1,1
20110501|2010-08-10 07:00,10,147,147,147,147,2
20110501|2010-08-10 08:30,10,146.75,146.75,146.75,146.75,1
20110501|2010-08-10 10:00,10,145.75,145.75,145.75,145.75,1
20110501|2010-08-10 10:30,10,145.75,145.75,145.75,145.75,3
20110501|2010-08-11 08:30,11,144,144,143.5,143.5,2
20110501|2010-08-11 11:30,11,143.5,143.5,143.5,143.5,1
20110501|2010-08-12 08:30,12,142.6,142.6,142.6,142.6,2
20110501|2010-08-12 09:00,12,142,142,142,142,2
20110501|2010-08-12 12:00,12,144.1,144.1,144.1,144.1,2
20110501|2010-08-16 12:00,16,142.5,142.5,142.5,142.5,1
20110501|2010-08-17 09:00,17,141.25,141.25,141.25,141.25,2
20110501|2010-08-17 10:30,17,142.45,142.45,142.45,142.45,1
20110501|2010-08-18 12:00,18,142.75,142.75,141.95,141.95,2
20110501|2010-08-18 12:30,18,142.05,142.05,142.05,142.05,1
20110501|2010-08-19 12:00,19,141.5,141.5,141.5,141.5,2
20110501|2010-08-20 12:00,20,141.5,141.5,141.5,141.5,1
20110501|2010-08-23 12:00,23,140.6,140.6,140.6,140.6,2
20110501|2010-08-24 10:30,24,144.5,144.5,144.5,144.5,2
20110501|2010-08-27 10:30,27,141.5,141.5,141.5,141.5,1
20110501|2010-08-27 12:00,27,141.6,141.6,141.6,141.6,2
20110501|2010-08-27 12:30,27,141.6,141.6,141.3,141.3,9
20110501|2010-09-02 12:30,2,146,146,146,146,2
20110501|2010-09-03 10:00,3,146,146,146,146,1
20110501|2010-09-08 08:00,8,143.25,143.25,143.25,143.25,1
20110501|2010-09-08 12:30,8,143.25,143.25,143.25,143.25,1
20110501|2010-09-09 11:00,9,148.25,150.05,148.25,150,13
20110501|2010-09-10 10:00,10,149.45,149.45,149.45,149.45,15
20110501|2010-09-10 12:30,10,150,150,150,150,3
20110501|2010-09-14 09:00,14,150.25,150.25,150.25,150.25,1
20110501|2010-09-17 09:30,17,154,154,154,154,25
20110501|2010-09-17 12:00,17,154.3,154.3,154.3,154.3,2
20110501|2010-09-17 12:30,17,154.6,154.6,154.6,154.6,2
20110501|2010-09-21 07:00,21,157,157,157,157,2
20110501|2010-09-21 11:00,21,163.75,163.75,163.75,163.75,3
20110501|2010-09-22 07:30,22,166.05,166.75,166.05,166.75,6
20110501|2010-09-22 08:00,22,166.55,167.15,166.55,167.15,8
20110501|2010-09-22 08:30,22,168,168,168,168,1
20110501|2010-09-23 11:00,23,159.7,159.7,159.7,159.7,5
20110501|2010-09-23 12:00,23,161.7,161.7,161.4,161.7,18
20110501|2010-09-24 08:00,24,161.55,161.55,161.55,161.55,2
20110501|2010-09-24 10:30,24,161.75,162.1,161.75,162.1,4
20110501|2010-09-24 11:30,24,162.15,162.15,162,162,2
20110501|2010-09-27 12:00,27,162.9,162.9,162.9,162.9,5
20110501|2010-09-27 12:30,27,162.9,162.9,162.9,162.9,1
20110501|2010-09-28 10:00,28,161.65,161.65,161.65,161.65,1
20110501|2010-09-28 11:00,28,161,161,161,161,1
20110501|2010-09-28 11:30,28,161.35,161.35,161,161.05,12
20110501|2010-09-28 12:00,28,161.05,161.05,160.55,160.55,16
20110501|2010-09-28 12:30,28,160.65,160.75,160.65,160.65,7
20110501|2010-09-30 10:30,30,159.05,159.05,159.05,159.05,1
20110501|2010-09-30 12:00,30,161.95,161.95,161.95,161.95,3
20110501|2010-10-01 07:00,1,161,161,161,161,1
20110501|2010-10-01 10:00,1,162.2,162.2,162.2,162.2,1
20110501|2010-10-01 10:30,1,162.2,162.25,162.2,162.25,3
20110501|2010-10-01 11:30,1,162.35,162.35,162.35,162.35,2
20110501|2010-10-05 07:30,5,161.65,162.05,161.35,161.4,21
20110501|2010-10-05 11:00,5,163,163,163,163,1
20110501|2010-10-05 12:30,5,163.45,163.45,163.45,163.45,6
20110501|2010-10-06 08:00,6,159.25,159.25,152.8,152.8,2
20110501|2010-10-06 12:00,6,155.25,155.25,155,155,7
20110501|2010-10-07 07:00,7,154.2,154.2,152.8,154,14
20110501|2010-10-07 08:30,7,156.2,156.2,156.2,156.2,1
20110501|2010-10-07 12:00,7,155.9,155.9,155.9,155.9,1
20110501|2010-10-11 09:30,11,155.75,155.75,155.75,155.75,3
20110501|2010-10-11 11:00,11,154.85,154.85,154.65,154.65,3
20110501|2010-10-11 12:00,11,154.3,154.3,154,154,4
20110501|2010-10-13 12:00,13,152.55,153.15,152.55,153.15,11
20110501|2010-10-14 07:00,14,150.8,150.8,150.5,150.75,6
20110501|2010-10-14 12:00,14,150,150,148,148,14
20110501|2010-10-19 08:30,19,154.55,154.55,154.55,154.55,2
20110501|2010-10-19 10:30,19,152.25,152.25,152.25,152.25,1
20110501|2010-10-21 10:00,21,150.15,150.15,150.15,150.15,2
20110501|2010-10-21 12:00,21,149.45,149.45,149.45,149.45,2
20110501|2010-10-21 12:30,21,149.45,149.45,149.45,149.45,3
20110501|2010-10-22 07:00,22,151.85,151.9,151.85,151.9,2
20110501|2010-10-22 07:30,22,152.1,152.1,152.1,152.1,2
20110501|2010-10-26 10:00,26,152.7,152.9,152.6,152.6,16
20110501|2010-10-26 10:30,26,152.65,152.65,152.55,152.6,7
20110501|2010-10-27 07:00,27,152.6,152.6,152.6,152.6,1
20110501|2010-10-28 11:30,28,153.3,153.3,153.3,153.3,1
20110501|2010-10-29 12:30,29,159.9,159.9,159.9,159.9,2
20110501|2010-11-01 08:00,1,160.55,160.6,160.55,160.6,2
20110501|2010-11-01 08:30,1,160.5,160.5,160.5,160.5,3
20110501|2010-11-01 09:00,1,159.15,159.15,159.15,159.15,1
20110501|2010-11-01 10:00,1,160.2,160.65,160.2,160.55,5
20110501|2010-11-02 09:00,2,161.9,162.15,161.9,162.15,2
20110501|2010-11-03 11:00,3,164,164.25,164,164.25,6
20110501|2010-11-04 08:00,4,165.5,165.5,165.5,165.5,4
20110501|2010-11-04 10:00,4,160.4,160.4,160.4,160.4,10
20110501|2010-11-04 10:30,4,160.5,160.5,160.5,160.5,11
20110501|2010-11-04 11:00,4,161.9,161.9,161.9,161.9,10
20110501|2010-11-04 11:30,4,162,162.4,161.65,162.4,16
20110501|2010-11-04 12:00,4,162.5,162.8,162.4,162.4,32
20110501|2010-11-05 11:00,5,159.25,159.25,159,159,10
20110501|2010-11-05 11:30,5,158.5,159,158.25,159,15
20110501|2010-11-05 12:00,5,158.7,159.35,158.6,159.35,14
20110501|2010-11-05 12:30,5,159.35,159.35,159.35,159.35,1
20110501|2010-11-08 08:30,8,156.5,156.5,156.25,156.25,4
20110501|2010-11-08 09:00,8,156,156,155.9,155.9,2
20110501|2010-11-08 10:30,8,157,157,156.5,156.5,3
20110501|2010-11-08 12:00,8,157.05,157.05,156.2,156.75,27
20110501|2010-11-09 09:00,9,157.3,157.3,157.3,157.3,3
20110501|2010-11-09 12:00,9,161.95,161.95,161.9,161.9,3
20110501|2010-11-09 12:30,9,162.75,162.75,162.75,162.75,3
20110501|2010-11-10 09:00,10,158.25,158.25,158.25,158.25,1
20110501|2010-11-10 10:00,10,160.2,160.45,160.2,160.45,2
20110501|2010-11-10 10:30,10,160.45,160.7,160.45,160.7,4
20110501|2010-11-10 12:00,10,159.2,161,159,161,20
20110501|2010-11-10 12:30,10,161,161,161,161,2
20110501|2010-11-11 07:00,11,157.5,158.25,157,158,11
20110501|2010-11-11 07:30,11,157.4,157.65,157.4,157.6,3
20110501|2010-11-11 08:00,11,157.3,157.3,157.3,157.3,2
20110501|2010-11-11 10:00,11,157.95,157.95,157.95,157.95,1
20110501|2010-11-12 07:00,12,154.7,154.8,154.45,154.45,10
20110501|2010-11-12 07:30,12,154.6,154.6,154.6,154.6,1
20110501|2010-11-12 09:30,12,154.5,154.5,154.5,154.5,1
20110501|2010-11-12 12:00,12,158.15,158.15,158,158,2
20110501|2010-11-12 12:30,12,157.35,157.35,157.35,157.35,1
20110501|2010-11-15 08:30,15,157.9,157.9,157.9,157.9,1
20110501|2010-11-15 09:00,15,159.35,159.35,159.35,159.35,1
20110501|2010-11-15 09:30,15,158.5,158.5,158.4,158.4,2
20110501|2010-11-15 10:30,15,158.6,158.6,158.6,158.6,1
20110501|2010-11-16 10:00,16,156.1,156.1,156.1,156.1,2
20110501|2010-11-17 08:00,17,153,153,153,153,5
20110501|2010-11-17 12:30,17,153.6,153.6,153.6,153.6,1
20110501|2010-11-18 07:00,18,153.85,153.85,153.75,153.75,10
20110501|2010-11-18 07:30,18,152.85,152.85,152.85,152.85,12
20110501|2010-11-18 08:00,18,153.35,153.35,153.35,153.35,14
20110501|2010-11-18 08:30,18,153.35,153.35,153.35,153.35,4
20110501|2010-11-18 09:00,18,152.95,153.5,152.95,153.5,19
20110501|2010-11-18 09:30,18,154.2,154.2,153.75,153.75,9
20110501|2010-11-18 12:00,18,154.7,154.7,154.45,154.7,4
20110501|2010-11-18 12:30,18,154.8,154.8,154.25,154.3,25
20110501|2010-11-19 07:00,19,153.85,153.85,153.85,153.85,2
20110501|2010-11-19 07:30,19,154.05,154.05,153.95,153.95,14
20110501|2010-11-19 08:00,19,153.85,153.85,153.65,153.65,18
20110501|2010-11-19 08:30,19,153.65,153.65,153.35,153.55,60
20110501|2010-11-19 09:00,19,153.45,153.45,153.35,153.35,12
20110501|2010-11-19 09:30,19,153.25,153.25,153.25,153.25,2
20110501|2010-11-19 10:00,19,153.35,153.35,153.15,153.15,5
20110501|2010-11-19 11:00,19,152.85,152.85,152.85,152.85,6
20110501|2010-11-19 11:30,19,152.85,152.85,152.85,152.85,4
20110501|2010-11-19 12:30,19,152.6,152.6,152.55,152.55,2
20110501|2010-11-22 07:00,22,152,152,151.9,151.9,45
20110501|2010-11-22 09:30,22,151.95,151.95,151.95,151.95,1
20110501|2010-11-22 12:00,22,154.15,154.85,154.05,154.4,17
20110501|2010-11-22 12:30,22,155.25,155.25,155.25,155.25,5
20110501|2010-11-23 07:30,23,155.15,155.15,154.95,155.15,7
20110501|2010-11-23 08:00,23,155,155,154.85,154.85,9
20110501|2010-11-23 09:00,23,154.5,154.5,154,154,14
20110501|2010-11-23 09:30,23,154.15,154.2,154.15,154.2,6
20110501|2010-11-23 10:00,23,154,154,153.4,153.45,38
20110501|2010-11-23 10:30,23,153.5,153.5,153.4,153.4,11
20110501|2010-11-23 11:00,23,153.45,153.45,153.45,153.45,6
20110501|2010-11-23 11:30,23,153.6,153.7,153.6,153.7,3
20110501|2010-11-23 12:30,23,153.85,153.85,153.85,153.85,1
20110501|2010-11-24 07:00,24,152.1,152.1,151.6,151.75,50
20110501|2010-11-24 08:00,24,153.45,153.45,153.45,153.45,2
20110501|2010-11-24 08:30,24,153.7,153.7,153.7,153.7,1
20110501|2010-11-24 09:00,24,153.45,153.45,153.45,153.45,1
20110501|2010-11-24 10:30,24,153.9,153.9,153.9,153.9,1
20110501|2010-11-24 12:00,24,154.4,154.4,153.45,153.6,11
20110501|2010-11-26 07:00,26,153.5,153.5,152.75,152.75,13
20110501|2010-11-26 08:00,26,153.2,153.2,153.2,153.2,1
20110501|2010-11-29 09:00,29,153,153,153,153,1
20110501|2010-11-29 09:30,29,151.25,151.25,151.2,151.2,2
20110501|2010-11-29 12:00,29,152.2,152.2,152.2,152.2,1
20110501|2010-11-29 12:30,29,152.2,152.2,152.2,152.2,5
20110501|2010-11-30 07:00,30,152.55,152.55,152.55,152.55,2
20110501|2010-11-30 07:30,30,152.65,152.65,152.65,152.65,1
20110501|2010-11-30 08:00,30,152.35,152.35,152.35,152.35,1
20110501|2010-11-30 09:00,30,152.3,152.3,152.3,152.3,1
20110501|2010-11-30 10:30,30,152.1,152.1,152.1,152.1,1
20110501|2010-11-30 11:30,30,151.9,151.9,151.85,151.85,13
20110501|2010-11-30 12:00,30,151.6,151.6,151.5,151.5,6
20110501|2010-11-30 12:30,30,151.5,151.5,151.5,151.5,1
20110501|2010-12-01 07:00,1,151,151,151,151,3
20110501|2010-12-01 09:30,1,152.35,152.35,152.35,152.35,1
20110501|2010-12-01 10:30,1,151.7,151.7,151.7,151.7,1
20110501|2010-12-01 11:00,1,152.5,152.5,152.5,152.5,1
20110501|2010-12-01 12:00,1,154.8,154.8,154.8,154.8,1
20110501|2010-12-01 12:30,1,156.05,156.05,156.05,156.05,3
20110501|2010-12-02 09:00,2,158.9,158.9,158.5,158.5,2
20110501|2010-12-02 09:30,2,157.8,157.8,157.8,157.8,1
20110501|2010-12-02 12:30,2,157.3,157.3,157.2,157.2,4
20110501|2010-12-03 12:30,3,158.95,158.95,158.95,158.95,2
20110501|2010-12-06 07:00,6,161.8,162.5,161.8,162.5,5
20110501|2010-12-06 07:30,6,161.45,161.45,161,161,14
20110501|2010-12-06 08:00,6,160.95,160.95,160.5,160.5,52
20110501|2010-12-06 08:30,6,160.75,164.5,160.7,164.5,62
20110501|2010-12-06 11:00,6,164.5,164.5,164.5,164.5,1
20110501|2010-12-06 12:00,6,165.95,166.15,165.9,166.05,18
20110501|2010-12-06 12:30,6,166.8,166.8,166.1,166.1,9
20110501|2010-12-07 07:00,7,166.15,166.15,165.5,165.5,2
20110501|2010-12-07 07:30,7,162,162,162,162,3
20110501|2010-12-07 08:00,7,162.4,162.4,162.4,162.4,1
20110501|2010-12-07 08:30,7,162.15,162.15,162.15,162.15,1
20110501|2010-12-07 09:00,7,164,164,164,164,3
20110501|2010-12-07 10:00,7,161.75,161.85,161.75,161.85,6
20110501|2010-12-07 10:30,7,161.85,161.85,161.5,161.5,3
20110501|2010-12-07 11:00,7,161.6,161.6,161.6,161.6,1
20110501|2010-12-07 11:30,7,161.5,161.75,161.5,161.75,12
20110501|2010-12-07 12:00,7,162.25,162.25,162.25,162.25,1
20110501|2010-12-08 09:00,8,162.3,162.3,162.3,162.3,1
20110501|2010-12-08 09:30,8,163.25,163.25,163.25,163.25,5
20110501|2010-12-08 11:30,8,163.6,163.6,163.6,163.6,11
20110501|2010-12-08 12:00,8,167.9,167.9,167.9,167.9,17
20110501|2010-12-08 12:30,8,168.95,170,168.95,170,39
20110501|2010-12-09 07:00,9,164.75,164.75,162.75,162.75,27
20110501|2010-12-09 08:00,9,164.35,164.35,164.35,164.35,6
20110501|2010-12-09 09:00,9,164.3,164.3,164.3,164.3,1
20110501|2010-12-09 10:30,9,166.2,166.2,166.15,166.15,2
20110501|2010-12-09 11:00,9,165.95,165.95,165.75,165.75,2
20110501|2010-12-09 11:30,9,164.9,165,164.9,165,5
20110501|2010-12-09 12:00,9,164.3,164.3,164.3,164.3,10
20110501|2010-12-09 12:30,9,164.3,164.3,164.3,164.3,4
20110501|2010-12-10 07:00,10,163.15,163.15,163.15,163.15,3
20110501|2010-12-10 12:00,10,162.8,162.8,162.8,162.8,1
20110501|2010-12-13 07:00,13,170,170,170,170,1
20110501|2010-12-13 07:30,13,171.7,171.7,171.7,171.7,1
20110501|2010-12-13 10:00,13,167,167,167,167,1
20110501|2010-12-13 11:00,13,168.15,168.15,168.15,168.15,1
20110501|2010-12-14 07:00,14,168.15,168.15,161.5,161.5,8
20110501|2010-12-14 12:00,14,161.5,161.5,161.2,161.2,21
20110501|2010-12-15 07:00,15,160.25,160.75,157.6,158.5,39
20110501|2010-12-15 07:30,15,159.7,159.7,159.7,159.7,1
20110501|2010-12-15 08:00,15,159.7,160.25,159.55,160.25,18
20110501|2010-12-15 08:30,15,160,160,159.6,159.6,4
20110501|2010-12-15 09:00,15,160,160.7,160,160.25,45
20110501|2010-12-15 09:30,15,158.7,159.05,158.7,159,24
20110501|2010-12-15 10:00,15,159.2,159.4,158.85,159.3,20
20110501|2010-12-15 10:30,15,159.15,159.45,159.15,159.4,11
20110501|2010-12-15 11:00,15,159.4,159.4,159.4,159.4,1
20110501|2010-12-16 07:00,16,158.75,158.8,158.5,158.8,22
20110501|2010-12-16 07:30,16,158.5,158.85,158.35,158.85,11
20110501|2010-12-16 08:00,16,158.7,158.7,158.4,158.6,17
20110501|2010-12-16 08:30,16,158.6,159.05,158.6,159.05,5
20110501|2010-12-16 09:00,16,159.3,159.3,159.3,159.3,1
20110501|2010-12-16 09:30,16,159.3,159.5,159.3,159.5,2
20110501|2010-12-16 11:00,16,159.05,159.1,159.05,159.1,7
20110501|2010-12-16 11:30,16,159.15,159.15,158.8,158.85,17
20110501|2010-12-16 12:00,16,159.1,159.3,158.85,158.85,19
20110501|2010-12-17 07:00,17,158.8,159.5,158.8,159.5,5
20110501|2010-12-17 08:00,17,158.45,158.45,158.1,158.15,40
20110501|2010-12-17 09:00,17,158.6,158.6,158.25,158.25,11
20110501|2010-12-17 09:30,17,158.2,158.2,158.2,158.2,1
20110501|2010-12-17 10:30,17,158.35,158.35,158.35,158.35,1
20110501|2010-12-17 11:30,17,158.25,158.25,158.25,158.25,2
20110501|2010-12-20 09:00,20,159.65,159.65,159.65,159.65,1
20110501|2010-12-20 10:00,20,159.3,159.3,159.3,159.3,1
20110501|2010-12-20 12:00,20,160,160.05,160,160.05,3
20110501|2010-12-20 12:30,20,160.5,160.5,160.5,160.5,1
20110501|2010-12-21 07:00,21,159.45,159.65,158.4,158.4,20
20110501|2010-12-21 07:30,21,158,158,158,158,2
20110501|2010-12-21 08:00,21,159.2,159.3,158.55,158.55,17
20110501|2010-12-21 09:00,21,158.55,158.55,158.55,158.55,1
20110501|2010-12-21 09:30,21,159,159,159,159,1
20110501|2010-12-21 10:00,21,161.8,161.8,161.7,161.7,3
20110501|2010-12-21 10:30,21,160.5,160.5,160.5,160.5,1
20110501|2010-12-21 12:00,21,161.1,161.4,161.1,161.4,3
20110501|2010-12-21 12:30,21,161.45,162.15,161.45,162.15,3
20110501|2010-12-22 09:30,22,162,162.05,162,162,6
20110501|2010-12-22 10:00,22,161.95,161.95,161.95,161.95,1
20110501|2010-12-22 10:30,22,161.65,161.65,161.65,161.65,1
20110501|2010-12-22 11:00,22,162.5,163.25,162.4,162.95,45
20110501|2010-12-22 11:30,22,162.6,163.65,162.6,163.1,16
20110501|2010-12-22 12:30,22,164.5,164.5,164.5,164.5,1
20110501|2010-12-23 11:00,23,165.85,166.3,165.5,165.5,6
20110501|2010-12-23 12:00,23,165.9,165.9,165.9,165.9,4
20110501|2010-12-23 12:30,23,164.9,164.9,164.6,164.6,3
20110501|2010-12-27 08:30,27,164.55,164.55,164.55,164.55,1
20110501|2010-12-27 10:30,27,167.25,167.25,167.25,167.25,1
20110501|2010-12-27 11:00,27,167,167,167,167,2
20110501|2010-12-27 11:30,27,166.85,170.5,166.85,170.5,10
20110501|2010-12-27 12:00,27,169.25,170.7,169.15,170.35,105
20110501|2010-12-27 12:30,27,170.15,170.15,170.1,170.1,2
20110501|2010-12-28 08:00,28,166,166,166,166,2
20110501|2010-12-28 08:30,28,166.1,166.15,165.9,166,8
20110501|2010-12-28 09:00,28,166,166.35,166,166.35,4
20110501|2010-12-28 10:30,28,165.85,165.85,165.4,165.4,5
20110501|2010-12-28 11:00,28,164.55,164.55,164.55,164.55,1
20110501|2010-12-28 12:00,28,164,164.5,163.25,164.25,26
20110501|2010-12-29 07:00,29,164.5,165.95,164.5,165.95,12
20110501|2010-12-29 07:30,29,165.9,166,165.5,165.5,52
20110501|2010-12-29 08:00,29,165.95,166.25,165.95,166.25,2
20110501|2010-12-29 08:30,29,167.2,167.7,167.2,167.25,7
20110501|2010-12-29 09:00,29,165.5,165.5,165.5,165.5,5
20110501|2010-12-29 09:30,29,165.6,165.6,165.6,165.6,4
20110501|2010-12-29 10:30,29,165.7,166,165.7,165.85,36
20110501|2010-12-29 11:30,29,166,166,165.5,165.5,9
20110501|2010-12-29 12:00,29,165.25,165.7,165.1,165.1,40
20110501|2010-12-29 12:30,29,165.3,165.8,165.3,165.65,4
20110501|2010-12-30 07:00,30,165.75,165.75,164,164.5,29
20110501|2010-12-30 07:30,30,164.5,164.5,163.9,163.9,8
20110501|2010-12-30 08:00,30,164.35,164.35,164.35,164.35,1
20110501|2010-12-30 08:30,30,163.8,163.8,163.25,163.25,29
20110501|2010-12-30 09:00,30,162.9,164.25,162.9,164.25,29
20110501|2010-12-30 09:30,30,164.35,164.35,164.35,164.35,5
20110501|2010-12-30 10:00,30,163.7,163.75,163.7,163.7,17
20110501|2010-12-30 10:30,30,163.2,163.2,163.2,163.2,3
20110501|2010-12-30 11:00,30,164.1,164.1,164.1,164.1,2
20110501|2010-12-30 11:30,30,164.7,164.7,164.7,164.7,1
20110501|2010-12-30 12:00,30,165,168.1,165,168.1,6
20110501|2010-12-30 12:30,30,167.15,167.15,166.8,166.85,17
20110501|2010-12-31 07:00,31,167,167.5,167,167.5,6
20110501|2010-12-31 08:00,31,167.95,167.95,167.45,167.45,6
20110501|2010-12-31 09:00,31,168.45,168.45,168.45,168.45,1
20110501|2010-12-31 10:30,31,168.45,170.3,168.45,169.25,17
20110501|2010-12-31 11:00,31,169.9,170,169.65,169.65,9
20110501|2010-12-31 12:00,31,170.1,170.1,163.35,163.35,49
20110501|2010-12-31 12:30,31,168.05,168.2,168.05,168.2,10
20110501|2011-01-03 07:00,3,169.4,174,169.4,173.55,11
20110501|2011-01-03 08:00,3,174,174,174,174,1
20110501|2011-01-03 09:00,3,174.4,175.1,174.4,175.05,112
20110501|2011-01-03 09:30,3,173.55,173.55,173.55,173.55,4
20110501|2011-01-03 10:00,3,173.6,173.7,173.6,173.6,3
20110501|2011-01-03 10:30,3,173.7,174.95,173.7,174.95,6
20110501|2011-01-03 12:00,3,173.25,173.25,173.05,173.05,36
20110501|2011-01-03 12:30,3,173.05,174.75,173.05,174.6,42
20110501|2011-01-04 07:00,4,175,180,175,177,14
20110501|2011-01-04 07:30,4,176.75,176.75,176.75,176.75,4
20110501|2011-01-04 08:00,4,175.15,175.15,175.15,175.15,1
20110501|2011-01-04 08:30,4,175.1,175.1,175.1,175.1,3
20110501|2011-01-04 09:00,4,174.05,174.05,174.05,174.05,5
20110501|2011-01-04 09:30,4,171.8,172,171.65,171.8,8
20110501|2011-01-04 10:00,4,171.2,171.2,171.2,171.2,3
20110501|2011-01-04 11:00,4,170.9,171.1,170.9,171.1,26
20110501|2011-01-04 11:30,4,171.1,171.1,171,171,31
20110501|2011-01-04 12:00,4,169.85,171,169.85,170.2,32
20110501|2011-01-05 07:00,5,168,168,168,168,6
20110501|2011-01-05 07:30,5,169.15,169.95,169.1,169.1,20
20110501|2011-01-05 08:00,5,169.6,169.6,169.6,169.6,1
20110501|2011-01-05 09:00,5,169.3,169.75,168.95,169.6,14
20110501|2011-01-05 09:30,5,169.7,171,169.7,171,5
20110501|2011-01-05 10:00,5,170.95,171,170.15,170.15,43
20110501|2011-01-05 10:30,5,170.95,171.15,170.95,171.15,5
20110501|2011-01-05 11:00,5,172.9,172.9,171.85,172,11
20110501|2011-01-05 11:30,5,171.8,172.25,171.8,172.25,4
20110501|2011-01-05 12:00,5,171.1,172.7,171.1,172.7,10
20110501|2011-01-05 12:30,5,172.8,173.7,172.5,173.7,15
20110501|2011-01-06 07:00,6,172.5,176.2,172.2,173.5,44
20110501|2011-01-06 07:30,6,173.75,173.75,173.75,173.75,1
20110501|2011-01-06 09:00,6,175,175.05,173.8,175.05,6
20110501|2011-01-06 09:30,6,175.55,177.05,175.55,177,11
20110501|2011-01-06 10:00,6,177.1,177.65,176.75,176.8,14
20110501|2011-01-06 10:30,6,176.75,176.85,176.45,176.55,57
20110501|2011-01-06 11:00,6,176.65,176.75,176.15,176.15,12
20110501|2011-01-06 12:00,6,177,177.4,176.8,177.4,34
20110501|2011-01-06 12:30,6,177.3,177.6,177,177.6,19
20110501|2011-01-07 07:00,7,175.4,175.4,175.4,175.4,14
20110501|2011-01-07 07:30,7,175.65,176.3,175.65,175.65,4
20110501|2011-01-07 08:00,7,175.95,176.15,175.95,176.15,7
20110501|2011-01-07 08:30,7,176.2,176.2,176.2,176.2,3
20110501|2011-01-07 09:00,7,177,177.25,176.5,177.25,44
20110501|2011-01-07 09:30,7,177.2,179.85,177.2,179.85,28
20110501|2011-01-07 10:00,7,180,180,180,180,9
20110501|2011-01-07 10:30,7,179.2,179.5,179.1,179.1,33
20110501|2011-01-07 11:00,7,179.4,179.5,179.4,179.5,13
20110501|2011-01-07 11:30,7,179.15,179.15,179.1,179.1,20
20110501|2011-01-07 12:00,7,179,179.35,178.25,178.7,80
20110501|2011-01-07 12:30,7,177.25,177.25,176.6,176.9,30
20110501|2011-01-10 07:00,10,176,176,176,176,1
20110501|2011-01-10 08:00,10,176,176,176,176,2
20110501|2011-01-10 09:00,10,176.05,176.35,175.6,175.8,9
20110501|2011-01-10 11:00,10,176.6,176.6,176.6,176.6,1
20110501|2011-01-10 11:30,10,176.6,176.6,176.6,176.6,1
20110501|2011-01-10 12:00,10,177.4,178.35,177.4,178.35,40
20110501|2011-01-10 12:30,10,178.25,178.75,178.25,178.5,7
20110501|2011-01-11 07:30,11,178.2,178.2,177.75,177.75,11
20110501|2011-01-11 09:00,11,177.75,177.75,176.6,177,23
20110501|2011-01-11 09:30,11,177.45,177.45,176.95,176.95,6
20110501|2011-01-11 10:00,11,177.95,177.95,177.95,177.95,6
20110501|2011-01-11 10:30,11,178,178.4,178,178.4,84
20110501|2011-01-11 11:00,11,178.75,178.75,178.75,178.75,43
20110501|2011-01-11 12:00,11,179,179,178.4,178.4,38
20110501|2011-01-11 12:30,11,178.15,178.5,178.15,178.5,30
20110501|2011-01-12 07:00,12,178.55,178.85,178.55,178.85,45
20110501|2011-01-12 07:30,12,178.8,178.8,178.8,178.8,1
20110501|2011-01-12 08:00,12,178.35,178.35,178,178,43
20110501|2011-01-12 08:30,12,177.5,177.5,176.4,177.15,3
20110501|2011-01-12 09:00,12,177.85,178.95,177.85,178.65,12
20110501|2011-01-12 09:30,12,178.75,178.75,178.05,178.75,8
20110501|2011-01-12 10:30,12,178.1,178.1,177.6,177.6,12
20110501|2011-01-12 12:00,12,177.15,177.3,176,177.2,16
20110501|2011-01-12 12:30,12,176.15,176.95,175.7,175.7,6
20110501|2011-01-13 07:00,13,174,174,172,172.45,98
20110501|2011-01-13 08:30,13,173.1,173.1,172.5,172.5,7
20110501|2011-01-13 09:00,13,172.55,172.6,172.5,172.5,5
20110501|2011-01-13 09:30,13,173,173.25,172.25,172.25,40
20110501|2011-01-13 10:00,13,172.3,172.3,171.95,171.95,7
20110501|2011-01-13 10:30,13,172,172,172,172,21
20110501|2011-01-13 11:00,13,172,172,172,172,23
20110501|2011-01-13 12:00,13,172,172.05,171.95,171.95,24
20110501|2011-01-13 12:30,13,171.55,172,171.55,172,4
20110501|2011-01-14 07:00,14,171.7,174,171.7,174,4
20110501|2011-01-14 07:30,14,172,172,172,172,1
20110501|2011-01-14 09:00,14,172.6,172.6,172.6,172.6,1
20110501|2011-01-14 10:00,14,172.5,172.5,172.5,172.5,1
20110501|2011-01-14 12:30,14,172.6,172.75,172.5,172.5,7
20110501|2011-01-18 07:00,18,172.5,173.25,172.15,173.25,36
20110501|2011-01-18 07:30,18,174.75,176,174.75,176,2
20110501|2011-01-18 08:00,18,175,175.15,175,175.15,26
20110501|2011-01-18 08:30,18,174.6,174.6,174.6,174.6,1
20110501|2011-01-18 09:00,18,174.55,175.25,174.4,175.25,43
20110501|2011-01-18 09:30,18,174.75,174.75,174.75,174.75,1
20110501|2011-01-18 10:00,18,174,174,174,174,1
20110501|2011-01-18 10:30,18,174.5,174.5,174.5,174.5,2
20110501|2011-01-18 11:00,18,174.55,174.55,174.45,174.45,3
20110501|2011-01-18 11:30,18,174.6,174.75,174.5,174.75,18
20110501|2011-01-18 12:00,18,174.75,174.75,174.75,174.75,2
20110501|2011-01-18 12:30,18,174.35,174.7,174.35,174.7,23
20110501|2011-01-19 07:00,19,175.5,176,175.25,175.25,17
20110501|2011-01-19 07:30,19,175.1,175.5,175,175,16
20110501|2011-01-19 08:00,19,175.2,175.35,175,175.25,20
20110501|2011-01-19 08:30,19,175,175.4,174.8,174.8,20
20110501|2011-01-19 09:00,19,175.45,175.45,175.2,175.25,28
20110501|2011-01-19 09:30,19,175.15,175.3,175.1,175.1,25
20110501|2011-01-19 10:00,19,175.05,175.2,174.85,174.85,42
20110501|2011-01-19 10:30,19,175,175.1,174.45,175,15
20110501|2011-01-19 11:00,19,175,175.25,174.4,174.4,38
20110501|2011-01-19 11:30,19,174.45,174.65,174.4,174.5,9
20110501|2011-01-19 12:00,19,174.6,174.6,174.3,174.5,29
20110501|2011-01-19 12:30,19,174.6,174.6,174.5,174.5,2
20110501|2011-01-20 07:00,20,173.6,173.75,172.8,172.8,29
20110501|2011-01-20 07:30,20,172.5,172.5,172,172,5
20110501|2011-01-20 08:00,20,172.25,172.25,172.25,172.25,1
20110501|2011-01-20 09:30,20,172.5,174,172.5,174,7
20110501|2011-01-20 10:00,20,173.8,174.1,173.8,174.1,4
20110501|2011-01-20 10:30,20,174.9,175,174.1,175,22
20110501|2011-01-20 11:00,20,175.2,175.2,174.95,175,15
20110501|2011-01-20 11:30,20,175,175.5,175,175.5,44
20110501|2011-01-20 12:00,20,175.45,175.6,175.1,175.1,15
20110501|2011-01-20 12:30,20,175.1,175.95,175,175.95,37
20110501|2011-01-21 07:00,21,175.25,175.25,175.25,175.25,1
20110501|2011-01-21 07:30,21,175.8,175.8,175.8,175.8,1
20110501|2011-01-21 08:00,21,175.9,175.9,175.9,175.9,2
20110501|2011-01-21 08:30,21,175.95,175.95,175.95,175.95,1
20110501|2011-01-21 09:00,21,175.95,175.95,175.95,175.95,7
20110501|2011-01-21 09:30,21,175.7,175.75,175.25,175.25,47
20110501|2011-01-21 10:00,21,174.9,174.9,174.9,174.9,9
20110501|2011-01-21 11:00,21,174.75,174.8,174.75,174.8,4
20110501|2011-01-21 12:00,21,174,174,171.9,172.6,34
20110501|2011-01-21 12:30,21,173,173,172.8,172.8,13
20110501|2011-01-24 07:00,24,172.05,172.1,168,168,125
20110501|2011-01-24 07:30,24,169.6,169.7,169.55,169.7,15
20110501|2011-01-24 08:00,24,169.5,169.5,169,169,2
20110501|2011-01-24 08:30,24,169.65,169.65,169.65,169.65,6
20110501|2011-01-24 09:00,24,169.3,169.3,169.3,169.3,1
20110501|2011-01-24 09:30,24,169.95,170,169.9,170,7
20110501|2011-01-24 10:00,24,169.95,170,169.45,170,59
20110501|2011-01-24 10:30,24,169.7,170.1,169.7,169.85,11
20110501|2011-01-24 11:00,24,170.1,170.2,170,170.2,28
20110501|2011-01-24 11:30,24,170.2,170.2,170.05,170.05,17
20110501|2011-01-24 12:00,24,170.05,170.3,170,170.15,47
20110501|2011-01-24 12:30,24,170.35,170.55,170.1,170.5,40
20110501|2011-01-25 07:00,25,170.75,170.75,168.6,169,39
20110501|2011-01-25 07:30,25,169.25,169.25,169.25,169.25,5
20110501|2011-01-25 08:00,25,169.2,169.2,169,169,5
20110501|2011-01-25 08:30,25,168.85,169,168.85,169,3
20110501|2011-01-25 09:30,25,169,169,168.85,168.85,2
20110501|2011-01-25 10:00,25,169,169.1,169,169.05,13
20110501|2011-01-25 10:30,25,169.25,169.55,169.15,169.55,33
20110501|2011-01-25 11:00,25,168.85,168.85,168.85,168.85,1
20110501|2011-01-25 11:30,25,169.5,169.75,169.5,169.75,5
20110501|2011-01-25 12:00,25,169.75,169.75,169.65,169.65,8
20110501|2011-01-25 12:30,25,169.5,169.9,169.4,169.9,70
20110501|2011-01-26 07:00,26,168.65,169.15,168,168,39
20110501|2011-01-26 07:30,26,167.6,167.95,167.5,167.5,23
20110501|2011-01-26 08:30,26,167.05,167.5,167,167.5,13
20110501|2011-01-26 09:00,26,167.5,167.5,165.5,166,68
20110501|2011-01-26 09:30,26,166,166.45,166,166.1,32
20110501|2011-01-26 10:00,26,165.55,165.55,165.55,165.55,9
20110501|2011-01-26 11:30,26,165.85,165.85,165.4,165.4,61
20110501|2011-01-26 12:00,26,165.4,165.75,165.4,165.5,53
20110501|2011-01-26 12:30,26,165.4,165.55,165.35,165.45,58
20110501|2011-01-27 07:00,27,165.5,165.5,164.6,164.6,16
20110501|2011-01-27 08:00,27,164.85,164.85,164.85,164.85,1
20110501|2011-01-27 08:30,27,164.75,164.75,164.65,164.65,6
20110501|2011-01-27 09:00,27,164.9,164.95,164.75,164.75,5
20110501|2011-01-27 09:30,27,164.95,164.95,164.6,164.6,6
20110501|2011-01-27 10:00,27,164.6,164.6,164.45,164.6,156
20110501|2011-01-27 10:30,27,164.65,164.75,164.6,164.65,26
20110501|2011-01-27 11:00,27,164.45,164.45,164.45,164.45,1
20110501|2011-01-27 11:30,27,164.6,164.6,164.35,164.35,2
20110501|2011-01-27 12:00,27,164.75,165.05,164.75,165,252
20110501|2011-01-27 12:30,27,164.85,164.9,164.8,164.9,19
20110501|2011-01-28 07:00,28,165.25,165.3,165.25,165.3,2
20110501|2011-01-28 07:30,28,165.5,165.55,165.5,165.55,2
20110501|2011-01-28 08:00,28,165.35,165.4,164.85,165.2,6
20110501|2011-01-28 09:00,28,165.25,165.3,165.25,165.3,10
20110501|2011-01-28 09:30,28,164.95,164.95,164.4,164.9,4
20110501|2011-01-28 10:00,28,164.6,164.6,164.6,164.6,2
20110501|2011-01-28 10:30,28,164.9,165.1,164.9,165.1,3
20110501|2011-01-28 11:00,28,164.9,165.1,164.9,165,14
20110501|2011-01-28 11:30,28,165.05,165.1,165.05,165.1,14
20110501|2011-01-28 12:00,28,165.2,165.55,165.2,165.55,64
20110501|2011-01-28 12:30,28,165.45,165.55,164.75,165.1,25
20110501|2011-01-31 07:00,31,164.5,164.7,164,164.7,22
20110501|2011-01-31 07:30,31,164.85,165.3,164.85,165.3,7
20110501|2011-01-31 08:00,31,164.65,164.65,164.65,164.65,14
20110501|2011-01-31 08:30,31,164.3,164.4,164.3,164.4,9
20110501|2011-01-31 09:00,31,165.3,165.5,165.3,165.45,56
20110501|2011-01-31 09:30,31,165.5,166.2,165.5,166.2,73
20110501|2011-01-31 10:00,31,166,168.1,166,167.6,107
20110501|2011-01-31 10:30,31,167.5,167.5,167,167,35
20110501|2011-01-31 11:00,31,167,167.5,166.9,167.5,27
20110501|2011-01-31 11:30,31,167.45,167.45,167.45,167.45,6
20110501|2011-01-31 12:00,31,167.75,168.1,167.65,168.1,72
20110501|2011-01-31 12:30,31,168.1,168.3,167.85,168,32
20110501|2011-02-01 07:00,1,168,168,167.65,167.7,8
20110501|2011-02-01 07:30,1,167.4,167.5,167.4,167.4,35
20110501|2011-02-01 08:00,1,167.55,167.8,167.55,167.8,19
20110501|2011-02-01 08:30,1,167.8,168.75,167.75,167.75,30
20110501|2011-02-01 09:30,1,168.2,168.3,167.95,168,18
20110501|2011-02-01 10:00,1,168.1,168.2,168,168.2,6
20110501|2011-02-01 10:30,1,168.35,168.75,168.35,168.65,51
20110501|2011-02-01 11:00,1,168.4,169,168.4,168.85,118
20110501|2011-02-01 11:30,1,169,169.3,169,169.3,33
20110501|2011-02-01 12:00,1,169.2,169.25,168.75,168.95,72
20110501|2011-02-01 12:30,1,168.9,169.25,168.6,169.1,84
20110501|2011-02-02 07:00,2,169.4,169.4,169.4,169.4,5
20110501|2011-02-02 07:30,2,169.4,173,169.4,171,86
20110501|2011-02-02 08:00,2,171.3,171.45,171,171.45,17
20110501|2011-02-02 08:30,2,171.45,171.45,170.5,170.5,13
20110501|2011-02-02 09:00,2,170.75,170.75,170,170,23
20110501|2011-02-02 09:30,2,169.4,169.4,168.9,168.9,15
20110501|2011-02-02 10:00,2,168.9,169.55,168.9,169.55,18
20110501|2011-02-02 10:30,2,169.55,169.55,169.45,169.45,6
20110501|2011-02-02 11:00,2,169.3,169.3,169.3,169.3,3
20110501|2011-02-02 11:30,2,168.95,169.25,168.9,169.15,22
20110501|2011-02-02 12:00,2,169,169,168.6,169,24
20110501|2011-02-02 12:30,2,168.9,169.35,168.7,169.25,34
20110501|2011-02-03 07:00,3,169.05,169.05,168.6,169.05,3
20110501|2011-02-03 08:00,3,169,169.3,169,169.3,16
20110501|2011-02-03 08:30,3,169.3,169.4,169.2,169.4,13
20110501|2011-02-03 09:00,3,170.25,170.25,170.1,170.1,32
20110501|2011-02-03 09:30,3,170.1,170.3,170,170,25
20110501|2011-02-03 10:00,3,170,171,170,171,36
20110501|2011-02-03 10:30,3,170.85,171.65,170.85,171,93
20110501|2011-02-03 11:30,3,171.4,171.5,171.4,171.5,11
20110501|2011-02-03 12:00,3,171.5,171.65,170.75,171.25,57
20110501|2011-02-03 12:30,3,171.3,171.3,170.55,170.9,9
20110501|2011-02-04 07:00,4,171.5,171.5,171,171,4
20110501|2011-02-04 07:30,4,170.5,170.5,170.45,170.45,2
20110501|2011-02-04 08:00,4,169.65,171.6,169.65,171.6,61
20110501|2011-02-04 08:30,4,170.5,170.5,170.5,170.5,2
20110501|2011-02-04 09:00,4,170.5,170.75,170.5,170.75,12
20110501|2011-02-04 09:30,4,170.75,171.5,170.75,171.5,6
20110501|2011-02-04 10:00,4,171.35,171.5,171.3,171.3,11
20110501|2011-02-04 10:30,4,171.3,171.4,171.3,171.4,5
20110501|2011-02-04 11:30,4,171.25,171.25,171.25,171.25,3
20110501|2011-02-04 12:00,4,171.5,171.5,170.9,171,33
20110501|2011-02-04 12:30,4,171.05,171.7,171,171.7,68
20110501|2011-02-07 07:00,7,171.25,171.9,171.25,171.9,19
20110501|2011-02-07 07:30,7,171.95,172.85,171.95,172.8,52
20110501|2011-02-07 08:00,7,172.3,172.3,172.3,172.3,10
20110501|2011-02-07 08:30,7,172.4,172.7,172.4,172.7,9
20110501|2011-02-07 09:00,7,172.7,172.75,172.7,172.7,14
20110501|2011-02-07 09:30,7,172.55,172.55,170.55,170.55,38
20110501|2011-02-07 10:00,7,170.6,170.6,170.6,170.6,2
20110501|2011-02-07 10:30,7,171.2,171.25,171,171.25,12
20110501|2011-02-07 11:00,7,171.1,171.25,171.1,171.25,6
20110501|2011-02-07 11:30,7,171,171,171,171,2
20110501|2011-02-07 12:00,7,171,171,170.5,170.5,36
20110501|2011-02-07 12:30,7,170.5,170.5,168.8,168.8,10
20110501|2011-02-08 07:00,8,169.5,169.5,168.85,169.05,4
20110501|2011-02-08 07:30,8,169.45,169.5,169,169,30
20110501|2011-02-08 08:00,8,168.85,169.6,168.85,169.6,23
20110501|2011-02-08 09:00,8,169.5,169.65,168.5,168.5,53
20110501|2011-02-08 09:30,8,169,169.3,169,169.2,67
20110501|2011-02-08 10:00,8,169.2,169.4,169.2,169.2,13
20110501|2011-02-08 11:00,8,168.9,169,168.9,169,6
20110501|2011-02-08 11:30,8,168.75,169,168.75,169,9
20110501|2011-02-08 12:00,8,168.75,169.5,168.75,169.5,64
20110501|2011-02-08 12:30,8,169.5,169.75,169.45,169.6,46
20110501|2011-02-09 07:00,9,170,170.35,170,170,36
20110501|2011-02-09 07:30,9,169.55,169.55,163.6,167.35,172
20110501|2011-02-09 08:00,9,167.6,169,167,167.85,59
20110501|2011-02-09 08:30,9,169.5,169.85,169.5,169.6,15
20110501|2011-02-09 09:00,9,168.5,169.6,168.5,169.5,6
20110501|2011-02-09 09:30,9,169.35,169.75,168.4,168.4,49
20110501|2011-02-09 10:00,9,168.25,168.7,167,167.7,55
20110501|2011-02-09 10:30,9,167.4,167.9,167.2,167.9,104
20110501|2011-02-09 11:00,9,167.9,167.9,167.6,167.6,13
20110501|2011-02-09 11:30,9,167.85,167.85,167.7,167.7,16
20110501|2011-02-09 12:00,9,167.6,167.7,166,166.85,99
20110501|2011-02-09 12:30,9,166.7,167.6,166.65,167.6,70
20110501|2011-02-10 07:00,10,168,168.2,166.15,166.25,30
20110501|2011-02-10 07:30,10,166.15,166.15,165.6,166,7
20110501|2011-02-10 08:00,10,166.3,166.3,166.05,166.05,2
20110501|2011-02-10 08:30,10,165.95,166.35,165.75,166.35,41
20110501|2011-02-10 09:00,10,166,166.2,165.75,166,22
20110501|2011-02-10 09:30,10,166.2,166.25,165.8,165.9,44
20110501|2011-02-10 10:00,10,165.85,165.95,165.2,165.2,58
20110501|2011-02-10 10:30,10,165.45,165.6,163.9,164,254
20110501|2011-02-10 11:00,10,164.65,165.7,164.65,165.35,31
20110501|2011-02-10 11:30,10,165,165.35,165,165.3,3
20110501|2011-02-10 12:00,10,165.25,165.25,164.4,164.45,51
20110501|2011-02-10 12:30,10,164.3,164.3,164.3,164.3,1
20110501|2011-02-11 07:00,11,164.35,164.35,164,164.35,36
20110501|2011-02-11 07:30,11,164.45,164.9,164.45,164.9,28
20110501|2011-02-11 08:00,11,164.9,164.9,164.4,164.4,15
20110501|2011-02-11 08:30,11,164.2,164.2,163.5,164,65
20110501|2011-02-11 09:00,11,163.85,164,163.6,164,13
20110501|2011-02-11 09:30,11,163.75,163.75,162.25,162.25,124
20110501|2011-02-11 10:00,11,162.75,162.75,161.45,161.65,241
20110501|2011-02-11 10:30,11,161.7,162.5,161.7,162.5,13
20110501|2011-02-11 11:00,11,162.6,164,162.6,163.9,153
20110501|2011-02-11 11:30,11,164,164.9,164,164.15,10
20110501|2011-02-11 12:00,11,163.6,165.15,163.6,165.15,53
20110501|2011-02-11 12:30,11,165,165.2,164.85,165.2,5
20110501|2011-02-14 07:00,14,165,168,165,166.25,39
20110501|2011-02-14 07:30,14,166.2,166.2,165.75,165.75,8
20110501|2011-02-14 08:00,14,166.2,166.5,166.2,166.5,104
20110501|2011-02-14 08:30,14,166.6,166.6,166.3,166.5,6
20110501|2011-02-14 09:00,14,166.1,166.6,166,166.6,141
20110501|2011-02-14 09:30,14,166.5,166.55,166.5,166.55,6
20110501|2011-02-14 10:00,14,166.7,166.95,166.55,166.55,49
20110501|2011-02-14 10:30,14,166.4,166.65,166.4,166.65,2
20110501|2011-02-14 11:00,14,166.65,166.65,166.25,166.25,11
20110501|2011-02-14 11:30,14,166.4,166.65,166.4,166.65,2
20110501|2011-02-14 12:00,14,166.65,166.75,166.2,166.6,37
20110501|2011-02-14 12:30,14,166.95,167.5,166.3,166.5,61
20110501|2011-02-15 07:00,15,166.65,166.8,166.35,166.45,81
20110501|2011-02-15 07:30,15,166.7,166.7,166.05,166.05,70
20110501|2011-02-15 08:00,15,166.05,166.2,165.85,165.85,51
20110501|2011-02-15 08:30,15,165.6,166.1,165.6,165.7,56
20110501|2011-02-15 09:00,15,166,166.45,165.9,166,100
20110501|2011-02-15 09:30,15,166.2,166.4,165.95,166.4,75
20110501|2011-02-15 10:00,15,166.4,166.4,166.25,166.25,12
20110501|2011-02-15 10:30,15,166.4,166.6,166.4,166.6,6
20110501|2011-02-15 11:00,15,166.6,166.75,166.5,166.55,47
20110501|2011-02-15 11:30,15,166.45,166.5,166.05,166.05,23
20110501|2011-02-15 12:00,15,166.4,166.5,166.05,166.05,51
20110501|2011-02-15 12:30,15,166.5,166.55,166.25,166.45,19
20110501|2011-02-16 07:00,16,166.45,167.3,166.45,166.85,51
20110501|2011-02-16 07:30,16,166.4,166.9,166.4,166.9,7
20110501|2011-02-16 08:00,16,166.5,166.75,166.5,166.5,5
20110501|2011-02-16 08:30,16,166.8,166.9,166.55,166.55,13
20110501|2011-02-16 09:00,16,166.95,168.75,166.6,168.65,132
20110501|2011-02-16 09:30,16,168.75,169.25,168.75,169.25,66
20110501|2011-02-16 10:00,16,169.15,172.3,169.15,171.9,476
20110501|2011-02-16 10:30,16,171.9,171.95,170.9,171.65,106
20110501|2011-02-16 11:00,16,171.65,171.75,171.4,171.4,28
20110501|2011-02-16 11:30,16,171.75,172.2,171.65,171.9,141
20110501|2011-02-16 12:00,16,172.25,172.5,171.1,171.3,83
20110501|2011-02-16 12:30,16,171.25,172.25,170.55,171.2,44
20110501|2011-02-17 07:00,17,172.15,172.15,168.5,170.9,85
20110501|2011-02-17 07:30,17,170.5,170.8,169.55,169.55,26
20110501|2011-02-17 08:00,17,169.95,170.9,169.75,170.25,156
20110501|2011-02-17 08:30,17,170.4,171,170.25,170.7,86
20110501|2011-02-17 09:00,17,170.85,171.2,170.65,171.05,133
20110501|2011-02-17 09:30,17,171.05,171.15,170.75,170.9,80
20110501|2011-02-17 10:00,17,170.75,170.75,169.65,169.9,191
20110501|2011-02-17 10:30,17,169.9,170.15,169.8,170.1,92
20110501|2011-02-17 11:00,17,170,170.1,169.95,170.1,42
20110501|2011-02-17 11:30,17,170.1,170.25,170,170.25,73
20110501|2011-02-17 12:00,17,170.7,172.25,170.7,172.25,95
20110501|2011-02-17 12:30,17,172.1,172.45,170.7,170.7,56
20110501|2011-02-18 07:00,18,171.8,172.5,171.8,172.5,13
20110501|2011-02-18 07:30,18,172.2,172.2,171.6,171.6,15
20110501|2011-02-18 08:00,18,171.4,171.5,171,171,72
20110501|2011-02-18 08:30,18,171.7,171.7,171,171,13
20110501|2011-02-18 09:00,18,171.05,171.75,170.8,171.25,97
20110501|2011-02-18 09:30,18,171.6,171.75,171.6,171.75,34
20110501|2011-02-18 10:00,18,171.7,172.6,171.7,172.35,103
20110501|2011-02-18 10:30,18,172.4,172.4,172.2,172.25,46
20110501|2011-02-18 11:00,18,172.2,173.7,172.2,172.9,160
20110501|2011-02-18 11:30,18,172.9,174.3,172.9,174,169
20110501|2011-02-18 12:00,18,173.8,174.4,173.75,173.8,147
20110501|2011-02-18 12:30,18,173.85,173.85,172.05,173.65,74
20110501|2011-02-22 07:00,22,174.95,174.95,173.1,173.5,87
20110501|2011-02-22 07:30,22,173.7,173.75,173.5,173.5,19
20110501|2011-02-22 08:00,22,173.5,173.7,172.75,173,51
20110501|2011-02-22 08:30,22,172.75,173.4,172.75,172.9,45
20110501|2011-02-22 09:00,22,173.15,173.75,172.9,173,210
20110501|2011-02-22 09:30,22,172.9,174.75,172.9,174.7,214
20110501|2011-02-22 10:00,22,174.65,174.7,173.95,174.55,325
20110501|2011-02-22 10:30,22,174.6,174.8,174.55,174.7,80
20110501|2011-02-22 11:00,22,174.7,174.8,174.6,174.75,65
20110501|2011-02-22 11:30,22,174.75,174.8,174.65,174.8,97
20110501|2011-02-22 12:00,22,174.9,180.15,174.8,177.35,723
20110501|2011-02-22 12:30,22,177.1,177.1,174.55,175.45,92
20110501|2011-02-23 07:00,23,177.2,177.2,175.1,175.9,89
20110501|2011-02-23 07:30,23,175.7,176.25,175.4,175.55,57
20110501|2011-02-23 08:00,23,175.5,175.5,174.7,174.95,67
20110501|2011-02-23 08:30,23,174.75,175.6,174.6,175.05,185
20110501|2011-02-23 09:00,23,174.95,175.5,174.75,174.9,108
20110501|2011-02-23 09:30,23,175.05,175.6,174.95,175.05,131
20110501|2011-02-23 10:00,23,175.05,175.6,175.05,175.15,46
20110501|2011-02-23 10:30,23,175.15,175.5,174.95,175.1,119
20110501|2011-02-23 11:00,23,175.25,175.25,175.1,175.25,50
20110501|2011-02-23 11:30,23,175.25,175.5,175.25,175.5,55
20110501|2011-02-23 12:00,23,175.5,175.75,174.75,174.75,146
20110501|2011-02-23 12:30,23,174.95,175.35,174.65,174.65,108
20110501|2011-02-24 07:00,24,175,176.5,174.65,176.15,36
20110501|2011-02-24 07:30,24,175.5,176.45,175.5,176.15,71
20110501|2011-02-24 08:00,24,176.3,176.35,175.9,176.3,23
20110501|2011-02-24 08:30,24,176.4,176.4,176,176,23
20110501|2011-02-24 09:00,24,175.7,176.3,175.5,176,41
20110501|2011-02-24 09:30,24,176.25,176.75,176.15,176.7,44
20110501|2011-02-24 10:00,24,176.75,178.1,176.75,178,227
20110501|2011-02-24 10:30,24,177.9,178.15,177.5,177.5,97
20110501|2011-02-24 11:00,24,177.85,178.2,177.85,178,50
20110501|2011-02-24 11:30,24,178,178,178,178,20
20110501|2011-02-24 12:00,24,178.05,181.75,178.05,181.75,700
20110501|2011-02-24 12:30,24,181.7,182,179.4,179.55,200
20110501|2011-02-25 07:00,25,180,180,178.55,178.8,62
20110501|2011-02-25 07:30,25,178.5,178.5,178,178.5,20
20110501|2011-02-25 08:00,25,178.25,178.3,177.5,177.75,65
20110501|2011-02-25 08:30,25,177.5,177.9,177.1,177.5,52
20110501|2011-02-25 09:00,25,177.4,178.5,177.4,178.5,103
20110501|2011-02-25 09:30,25,178.5,179.15,178.25,179,91
20110501|2011-02-25 10:00,25,178.85,178.95,178.3,178.5,61
20110501|2011-02-25 10:30,25,178.5,178.85,178.5,178.85,23
20110501|2011-02-25 11:00,25,178.55,178.55,178.45,178.45,18
20110501|2011-02-25 11:30,25,178.45,179,178.45,179,31
20110501|2011-02-25 12:00,25,179.1,180.55,179.1,180.35,225
20110501|2011-02-25 12:30,25,180.25,180.25,179.1,179.2,42
20110501|2011-02-28 07:00,28,179.9,179.9,177.75,178.05,57
20110501|2011-02-28 07:30,28,178.7,178.7,177.7,177.7,37
20110501|2011-02-28 08:00,28,177.75,178.75,177.75,178.75,33
20110501|2011-02-28 08:30,28,178.65,178.65,177.5,177.7,39
20110501|2011-02-28 09:00,28,177.9,178,175.85,176,230
20110501|2011-02-28 09:30,28,176,176.3,173.5,174.85,476
20110501|2011-02-28 10:00,28,174.6,175.2,173.9,174,77
20110501|2011-02-28 10:30,28,174,174.4,173.3,174.1,86
20110501|2011-02-28 11:00,28,173.8,174.15,173.8,174.1,20
20110501|2011-02-28 11:30,28,174.7,174.9,174.45,174.45,40
20110501|2011-02-28 12:00,28,174.75,174.9,174.2,174.85,191
20110501|2011-02-28 12:30,28,174.5,175.15,174.2,174.25,163
20110501|2011-03-01 07:00,1,174.65,176.2,174.65,175.65,206
20110501|2011-03-01 07:30,1,175.9,175.9,174.15,174.5,54
20110501|2011-03-01 08:00,1,174.7,175.95,174.7,175.2,19
20110501|2011-03-01 08:30,1,175.9,176.2,175.15,175.15,27
20110501|2011-03-01 09:00,1,175.25,175.8,173.7,175,134
20110501|2011-03-01 09:30,1,175,175.85,175,175.2,53
20110501|2011-03-01 10:00,1,175.35,175.95,175.35,175.95,70
20110501|2011-03-01 10:30,1,175.9,176,175.65,176,25
20110501|2011-03-01 11:00,1,175.5,176.1,175.5,175.7,13
20110501|2011-03-01 11:30,1,175.5,176.2,175.5,176.15,26
20110501|2011-03-01 12:00,1,176.45,176.45,174.85,175.5,165
20110501|2011-03-01 12:30,1,175.55,176.05,175.3,176.05,41
20110501|2011-03-02 07:00,2,175.45,177,175.45,176.15,81
20110501|2011-03-02 07:30,2,176.2,176.2,175.8,176,7
20110501|2011-03-02 08:00,2,176.65,176.65,176.1,176.1,6
20110501|2011-03-02 08:30,2,176.5,176.75,176.5,176.75,8
20110501|2011-03-02 09:00,2,175.9,176.95,175.85,176.3,90
20110501|2011-03-02 09:30,2,176.5,176.6,176,176.3,40
20110501|2011-03-02 10:00,2,176.45,176.75,176.45,176.55,73
20110501|2011-03-02 10:30,2,176.45,177.5,175.85,177.25,125
20110501|2011-03-02 11:00,2,177,177.2,176.1,176.95,13
20110501|2011-03-02 11:30,2,176.95,177.2,176.6,177.15,41
20110501|2011-03-02 12:00,2,177.15,177.9,175.45,176.5,197
20110501|2011-03-02 12:30,2,176.4,176.45,175.9,175.9,59
20110501|2011-03-03 07:00,3,176,177.4,176,176.25,72
20110501|2011-03-03 07:30,3,177,177,176.9,176.9,3
20110501|2011-03-03 08:00,3,176.9,176.9,176.55,176.55,10
20110501|2011-03-03 08:30,3,176.9,177,171.95,172.4,271
20110501|2011-03-03 09:00,3,173.15,174.05,172.4,173.25,79
20110501|2011-03-03 09:30,3,173.3,173.85,173.3,173.4,24
20110501|2011-03-03 10:00,3,173.4,174.85,173.1,174.75,73
20110501|2011-03-03 10:30,3,174.7,174.9,174.4,174.4,27
20110501|2011-03-03 11:00,3,174.3,174.3,174.3,174.3,2
20110501|2011-03-03 11:30,3,174.1,174.3,174.1,174.3,6
20110501|2011-03-03 12:00,3,174.1,174.8,173.85,174.3,157
20110501|2011-03-03 12:30,3,174.4,174.5,174.25,174.25,18
20110501|2011-03-04 07:00,4,174.25,174.6,173.4,173.8,65
20110501|2011-03-04 07:30,4,174,174,174,174,6
20110501|2011-03-04 08:00,4,173.85,173.85,173.2,173.2,12
20110501|2011-03-04 08:30,4,173.2,174,173.2,173.6,11
20110501|2011-03-04 09:00,4,173.6,174.55,173.5,174.4,35
20110501|2011-03-04 09:30,4,174.45,174.45,174.2,174.45,98
20110501|2011-03-04 10:00,4,174.25,174.4,174.2,174.2,16
20110501|2011-03-04 10:30,4,174.25,174.25,173.55,173.55,58
20110501|2011-03-04 11:00,4,173.35,173.35,173,173.2,45
20110501|2011-03-04 11:30,4,173.25,173.3,172.75,172.75,50
20110501|2011-03-04 12:00,4,173.15,173.25,172.65,173.25,70
20110501|2011-03-04 12:30,4,173.2,173.35,172.6,172.6,42
20110501|2011-03-07 07:00,7,173.05,173.95,172.7,173.35,93
20110501|2011-03-07 07:30,7,173.25,173.6,173.25,173.6,9
20110501|2011-03-07 08:00,7,173.6,174,173.6,174,25
20110501|2011-03-07 08:30,7,173.8,175.4,173.8,175.4,72
20110501|2011-03-07 09:00,7,175.4,176.5,175.4,176.5,154
20110501|2011-03-07 09:30,7,176.5,176.55,175.65,175.8,134
20110501|2011-03-07 10:00,7,175.85,176.4,175.75,176.4,95
20110501|2011-03-07 10:30,7,176.45,176.45,175.4,175.9,50
20110501|2011-03-07 11:00,7,176.4,176.4,175.2,175.2,45
20110501|2011-03-07 11:30,7,175.95,175.95,174.55,174.55,32
20110501|2011-03-07 12:00,7,174.35,176.3,174.35,174.4,140
20110501|2011-03-07 12:30,7,174.6,174.9,174.5,174.6,34
20110501|2011-03-08 07:00,8,175,175.55,174.5,174.8,38
20110501|2011-03-08 07:30,8,175.2,178.5,175.2,177,162
20110501|2011-03-08 08:00,8,177,177,176.65,176.65,11
20110501|2011-03-08 08:30,8,177,177,176.6,177,11
20110501|2011-03-08 09:00,8,177,177,176.25,176.5,38
20110501|2011-03-08 09:30,8,176.9,177,176.2,176.25,34
20110501|2011-03-08 10:00,8,176.2,176.85,176.2,176.75,54
20110501|2011-03-08 10:30,8,176.85,176.9,176.35,176.35,17
20110501|2011-03-08 12:00,8,176.75,177,176,177,89
20110501|2011-03-08 12:30,8,176.85,177,176.05,176.9,37
20110501|2011-03-09 07:00,9,178,178,176.5,176.5,79
20110501|2011-03-09 07:30,9,176.25,176.25,176,176,2
20110501|2011-03-09 08:00,9,176.6,176.6,176.2,176.25,13
20110501|2011-03-09 08:30,9,176.75,176.8,176.75,176.75,11
20110501|2011-03-09 09:00,9,177.1,177.2,172.9,174.8,224
20110501|2011-03-09 09:30,9,174.75,174.75,173.15,174.15,28
20110501|2011-03-09 10:00,9,173.5,173.5,172.9,172.9,72
20110501|2011-03-09 10:30,9,172.9,173.15,172.25,173,37
20110501|2011-03-09 11:00,9,173.15,174,173.15,173.55,32
20110501|2011-03-09 11:30,9,173.1,173.35,173.05,173.35,14
20110501|2011-03-09 12:00,9,173.6,174.25,173.6,173.7,117
20110501|2011-03-09 12:30,9,174.05,174.2,173.6,174,60
20110501|2011-03-10 07:00,10,174.25,175,173.05,174,119
20110501|2011-03-10 07:30,10,173.45,173.45,166.8,168,843
20110501|2011-03-10 08:00,10,168.5,170.05,167.7,169.5,92
20110501|2011-03-10 08:30,10,169.1,169.3,169,169.3,90
20110501|2011-03-10 09:00,10,169.85,169.85,168,169.3,123
20110501|2011-03-10 09:30,10,169.5,170.1,167.4,168.4,196
20110501|2011-03-10 10:00,10,168.5,170.2,167.85,170.1,115
20110501|2011-03-10 10:30,10,169.9,170.05,169.4,170.05,66
20110501|2011-03-10 11:00,10,169.7,170.5,169.15,169.15,48
20110501|2011-03-10 11:30,10,169.6,169.85,169.6,169.85,33
20110501|2011-03-10 12:00,10,169.85,170.75,169.2,170.25,146
20110501|2011-03-10 12:30,10,170.35,170.45,169.4,170.35,41
20110501|2011-03-11 07:00,11,169.9,169.9,167.4,168.4,226
20110501|2011-03-11 07:30,11,169.05,170.15,168.15,168.15,60
20110501|2011-03-11 08:00,11,168.1,169.1,167.9,168.05,39
20110501|2011-03-11 08:30,11,168.5,169.35,168,168,14
20110501|2011-03-11 09:00,11,167.9,168.35,167.25,167.7,95
20110501|2011-03-11 09:30,11,167.9,167.9,167.45,167.45,17
20110501|2011-03-11 10:00,11,167.5,167.9,167.35,167.5,95
20110501|2011-03-11 10:30,11,167.35,167.75,167.15,167.15,38
20110501|2011-03-11 11:00,11,167.6,169.8,167.35,168.55,75
20110501|2011-03-11 11:30,11,168.8,169.4,167.6,167.6,84
20110501|2011-03-11 12:00,11,167.6,168.2,167.5,167.85,51
20110501|2011-03-11 12:30,11,167.9,168.15,167.75,168,33
20110501|2011-03-14 07:00,14,168,170,168,169.9,83
20110501|2011-03-14 07:30,14,170.05,170.05,169.05,169.05,20
20110501|2011-03-14 08:00,14,169.7,169.95,168.75,168.75,18
20110501|2011-03-14 08:30,14,169,169,169,169,10
20110501|2011-03-14 09:00,14,168.5,168.5,167.05,167.5,182
20110501|2011-03-14 09:30,14,167.75,169.45,167.75,169.05,38
20110501|2011-03-14 10:00,14,169.05,169.05,168.6,169,25
20110501|2011-03-14 10:30,14,169.2,169.25,168.4,168.95,62
20110501|2011-03-14 11:00,14,169.1,169.7,168.8,169.7,99
20110501|2011-03-14 11:30,14,169.7,169.85,168.55,168.65,99
20110501|2011-03-14 12:00,14,169.45,169.45,168.8,169.15,80
20110501|2011-03-14 12:30,14,169.15,169.75,169,169.75,65
20110501|2011-03-14 13:00,14,169.75,169.75,169.75,169.75,4
20110501|2011-03-15 07:00,15,168.15,169.7,167,167.8,110
20110501|2011-03-15 07:30,15,167.8,168,167.8,168,28
20110501|2011-03-15 08:00,15,168.5,168.5,167.8,168.3,8
20110501|2011-03-15 08:30,15,168.15,168.15,168,168.1,15
20110501|2011-03-15 09:00,15,167.9,168.1,167.6,168,30
20110501|2011-03-15 09:30,15,167.75,168.05,167.2,167.3,132
20110501|2011-03-15 10:00,15,167.5,167.6,167.3,167.6,56
20110501|2011-03-15 10:30,15,167.9,167.9,167.25,167.25,6
20110501|2011-03-15 11:00,15,167.3,167.85,167.3,167.55,31
20110501|2011-03-15 11:30,15,167.55,167.65,167.5,167.65,17
20110501|2011-03-15 12:00,15,167.65,167.75,167.15,167.2,83
20110501|2011-03-15 12:30,15,167.25,167.4,167,167,19
20110501|2011-03-16 07:00,16,167.2,167.2,165.7,166,325
20110501|2011-03-16 07:30,16,166,166,165.6,165.9,96
20110501|2011-03-16 08:00,16,165.95,166,165.8,165.8,28
20110501|2011-03-16 08:30,16,165.8,166,165.8,165.8,37
20110501|2011-03-16 09:00,16,165.8,165.95,165.5,165.6,82
20110501|2011-03-16 09:30,16,165.6,165.95,165.5,165.5,82
20110501|2011-03-16 10:00,16,165.5,165.75,165.1,165.5,108
20110501|2011-03-16 10:30,16,165.7,166.85,165.7,166.3,145
20110501|2011-03-16 11:00,16,166.25,166.55,165.85,166.25,88
20110501|2011-03-16 11:30,16,166.5,166.55,166,166.2,29
20110501|2011-03-16 12:00,16,166.1,166.25,165.35,165.9,157
20110501|2011-03-16 12:30,16,165.9,166.35,165.75,165.75,31
20110501|2011-03-17 07:00,17,165.55,166.5,165.55,166,49
20110501|2011-03-17 07:30,17,166,166,165.55,165.75,6
20110501|2011-03-17 08:00,17,165.55,165.75,165.25,165.25,22
20110501|2011-03-17 08:30,17,165.25,165.3,164.5,164.6,199
20110501|2011-03-17 09:00,17,164.55,164.55,163.4,163.8,405
20110501|2011-03-17 09:30,17,163.8,164.25,163.8,164.2,202
20110501|2011-03-17 10:00,17,164.15,164.15,163.8,163.8,89
20110501|2011-03-17 10:30,17,163.6,163.7,163.25,163.3,129
20110501|2011-03-17 11:00,17,163.3,163.5,163.25,163.25,78
20110501|2011-03-17 11:30,17,163.35,163.35,162.75,162.8,262
20110501|2011-03-17 12:00,17,162.8,165.1,162.7,165.05,304
20110501|2011-03-17 12:30,17,165,165.4,164.75,165.15,61
20110501|2011-03-18 07:00,18,165.25,165.25,163.75,164.7,110
20110501|2011-03-18 07:30,18,164.7,164.7,164.1,164.1,16
20110501|2011-03-18 08:00,18,164.1,164.7,164.1,164.2,63
20110501|2011-03-18 08:30,18,164.65,165.4,164.65,164.75,94
20110501|2011-03-18 09:00,18,164.75,165.35,164.1,164.35,66
20110501|2011-03-18 09:30,18,164.35,164.75,164.15,164.75,65
20110501|2011-03-18 10:00,18,164.75,164.75,164.65,164.75,55
20110501|2011-03-18 10:30,18,164.75,164.75,163.25,163.3,66
20110501|2011-03-18 11:00,18,163.25,164.1,163.25,163.65,48
20110501|2011-03-18 11:30,18,164,164.25,163.9,163.95,46
20110501|2011-03-18 12:00,18,164.2,164.45,163.35,163.55,155
20110501|2011-03-18 12:30,18,163.55,164.2,163.3,163.5,195
20110501|2011-03-21 07:00,21,163.6,164.3,163.6,164.3,34
20110501|2011-03-21 07:30,21,164.8,167,164.8,165.9,132
20110501|2011-03-21 08:00,21,165.9,166.1,164.95,164.95,27
20110501|2011-03-21 08:30,21,164.95,165.2,163,163,123
20110501|2011-03-21 09:00,21,163.3,163.5,162.35,162.4,281
20110501|2011-03-21 09:30,21,162.4,162.55,161.85,161.9,229
20110501|2011-03-21 10:00,21,162,162.1,161.5,161.9,243
20110501|2011-03-21 10:30,21,162.3,162.3,160.95,161.1,543
20110501|2011-03-21 11:00,21,161.1,162,160.9,161.45,285
20110501|2011-03-21 11:30,21,161.45,161.6,160.5,160.55,211
20110501|2011-03-21 12:00,21,160.6,160.6,157.6,158.05,1823
20110501|2011-03-21 12:30,21,158.05,158.8,157.8,158,343
20110501|2011-03-22 07:00,22,158,159,158,158.5,175
20110501|2011-03-22 07:30,22,158.25,158.25,155.5,155.85,554
20110501|2011-03-22 08:00,22,155.85,155.85,153.6,153.8,478
20110501|2011-03-22 08:30,22,153.8,154.25,153.2,153.3,420
20110501|2011-03-22 09:00,22,153.2,154.7,153.1,154.3,161
20110501|2011-03-22 09:30,22,154.45,155.7,153.9,155.7,170
20110501|2011-03-22 10:00,22,155.7,156.15,155.55,155.7,123
20110501|2011-03-22 10:30,22,155.45,157.4,155.45,156.8,145
20110501|2011-03-22 11:00,22,156.75,158.25,156.75,158.1,135
20110501|2011-03-22 11:30,22,158.05,158.1,157.05,157.5,20
20110501|2011-03-22 12:00,22,157.9,158.45,157.85,158.35,90
20110501|2011-03-22 12:30,22,158.15,158.35,158.05,158.3,26
20110501|2011-03-23 07:00,23,158.5,160,157.65,157.9,120
20110501|2011-03-23 07:30,23,157.8,158,157.5,157.5,11
20110501|2011-03-23 08:00,23,158.9,158.9,158.2,158.2,5
20110501|2011-03-23 08:30,23,158.2,158.3,158.05,158.3,9
20110501|2011-03-23 09:00,23,158.15,158.2,157.35,158,250
20110501|2011-03-23 09:30,23,158.1,159.15,158.1,159.05,94
20110501|2011-03-23 10:00,23,158.95,159.8,158.9,159.25,111
20110501|2011-03-23 10:30,23,159.35,160.5,159.35,159.75,105
20110501|2011-03-23 11:00,23,160.2,160.2,159.8,159.95,34
20110501|2011-03-23 11:30,23,160,160.2,159.8,159.85,68
20110501|2011-03-23 12:00,23,159.85,160.15,159.2,159.4,121
20110501|2011-03-23 12:30,23,159.4,160.45,159.3,159.85,78
20110501|2011-03-24 07:00,24,160.5,160.5,159.8,159.8,27
20110501|2011-03-24 07:30,24,160,160.5,160,160,11
20110501|2011-03-24 08:00,24,160.2,160.2,160.2,160.2,9
20110501|2011-03-24 08:30,24,160.4,161.35,160.4,161.25,91
20110501|2011-03-24 09:00,24,161.2,161.3,160.8,161,67
20110501|2011-03-24 09:30,24,160.9,161.3,160.4,161.3,145
20110501|2011-03-24 10:00,24,161.2,161.8,161.05,161.2,114
20110501|2011-03-24 10:30,24,161.2,161.45,161.1,161.45,48
20110501|2011-03-24 11:00,24,161.45,162.15,161.3,161.75,99
20110501|2011-03-24 11:30,24,161.7,162,161.55,162,81
20110501|2011-03-24 12:00,24,162,162.3,161.15,161.2,179
20110501|2011-03-24 12:30,24,161.5,162.5,161.5,162.5,58
20110501|2011-03-25 07:00,25,162.25,162.5,161.5,162.25,61
20110501|2011-03-25 07:30,25,162.25,162.65,162.2,162.5,56
20110501|2011-03-25 08:00,25,162.5,162.55,162.5,162.55,15
20110501|2011-03-25 08:30,25,162.55,162.65,161.85,161.9,33
20110501|2011-03-25 09:00,25,161.9,161.9,161.55,161.9,64
20110501|2011-03-25 09:30,25,161.9,162.6,161.65,162.5,43
20110501|2011-03-25 10:00,25,162.6,162.95,162.3,162.7,81
20110501|2011-03-25 10:30,25,162.7,163.2,162.25,162.3,152
20110501|2011-03-25 11:00,25,162.4,162.9,162.4,162.65,52
20110501|2011-03-25 11:30,25,162.9,162.9,162.45,162.9,60
20110501|2011-03-25 12:00,25,162.6,163,162.4,162.45,82
20110501|2011-03-25 12:30,25,162.3,162.3,161.3,161.6,76
20110501|2011-03-28 07:00,28,162.4,162.4,159.55,161.4,141
20110501|2011-03-28 07:30,28,161.4,164.4,161.4,163.1,178
20110501|2011-03-28 08:00,28,163,163.1,162.6,163.1,21
20110501|2011-03-28 08:30,28,162.5,162.7,162.4,162.4,11
20110501|2011-03-28 09:00,28,162.45,162.75,162.45,162.5,22
20110501|2011-03-28 09:30,28,162.5,162.5,161.9,162.2,148
20110501|2011-03-28 10:00,28,162.05,162.1,162,162,34
20110501|2011-03-28 10:30,28,162.25,162.3,162.25,162.25,5
20110501|2011-03-28 11:00,28,162.25,162.45,162.2,162.2,70
20110501|2011-03-28 11:30,28,162.1,162.45,162.1,162.45,8
20110501|2011-03-28 12:00,28,162.45,162.55,162.25,162.5,53
20110501|2011-03-28 12:30,28,162.3,162.45,162.1,162.4,23
20110501|2011-03-29 07:00,29,162.6,162.6,160.55,161,51
20110501|2011-03-29 07:30,29,161.15,162.55,161.15,162,23
20110501|2011-03-29 08:00,29,162,162.2,162,162.2,4
20110501|2011-03-29 08:30,29,162.3,162.5,162.1,162.1,11
20110501|2011-03-29 09:00,29,162.55,162.6,161.6,162.2,33
20110501|2011-03-29 09:30,29,161.85,162.4,161.6,162,83
20110501|2011-03-29 10:00,29,162.05,162.5,162,162.1,31
20110501|2011-03-29 10:30,29,162.05,162.4,161.85,162.4,13
20110501|2011-03-29 11:00,29,162.3,162.35,161.9,162.05,24
20110501|2011-03-29 11:30,29,161.9,162.1,161.9,162.05,13
20110501|2011-03-29 12:00,29,161.95,162,161,161.75,112
20110501|2011-03-29 12:30,29,161.85,161.85,160.4,160.4,84
20110501|2011-03-30 07:00,30,161,161.4,159.9,160.35,73
20110501|2011-03-30 07:30,30,160.35,160.35,160.3,160.3,5
20110501|2011-03-30 08:00,30,160.35,160.35,159.15,160,128
20110501|2011-03-30 08:30,30,160.2,161.65,160,160.5,37
20110501|2011-03-30 09:00,30,161.3,161.55,160.3,160.6,55
20110501|2011-03-30 09:30,30,160.7,160.75,159.6,159.7,84
20110501|2011-03-30 10:00,30,159.65,159.65,159.4,159.5,45
20110501|2011-03-30 10:30,30,159.75,160.05,159.3,159.4,102
20110501|2011-03-30 11:00,30,159.45,160.35,159.4,160.15,80
20110501|2011-03-30 11:30,30,160.3,160.75,160.05,160.65,67
20110501|2011-03-30 12:00,30,160.55,162.25,160.3,162.25,103
20110501|2011-03-30 12:30,30,162.2,162.35,161.25,161.6,27
20110501|2011-03-31 07:00,31,161.6,164.5,161.6,163.8,204
20110501|2011-03-31 07:30,31,163.7,163.7,163,163,9
20110501|2011-03-31 08:00,31,162.6,162.95,162.4,162.95,38
20110501|2011-03-31 08:30,31,162.95,163.45,162.95,163.4,24
20110501|2011-03-31 09:00,31,163.4,163.4,162.7,162.85,79
20110501|2011-03-31 09:30,31,162.75,162.85,162.6,162.6,24
20110501|2011-03-31 10:00,31,162.85,163,162.4,162.9,94
20110501|2011-03-31 10:30,31,162.8,164.1,162.4,162.4,104
20110501|2011-03-31 11:00,31,163.2,163.3,162.5,162.5,14
20110501|2011-03-31 11:30,31,162.2,163.05,162.2,162.7,43
20110501|2011-03-31 12:00,31,162.7,163.3,162.4,163.3,260
20110501|2011-03-31 12:30,31,163.3,163.65,162.35,162.35,59
20110501|2011-04-01 07:00,1,162.4,164,162.4,162.9,85
20110501|2011-04-01 07:30,1,162.5,163,162.5,163,10
20110501|2011-04-01 08:00,1,162.75,162.8,162.75,162.75,9
20110501|2011-04-01 08:30,1,162.7,162.9,162.5,162.65,67
20110501|2011-04-01 09:00,1,162.4,163.5,162.2,163.25,99
20110501|2011-04-01 09:30,1,163.1,163.15,162.85,162.9,15
20110501|2011-04-01 10:00,1,163,163,162.5,163,20
20110501|2011-04-01 10:30,1,163,163,162.65,162.8,14
20110501|2011-04-01 11:00,1,162.95,162.95,162.85,162.85,9
20110501|2011-04-01 11:30,1,162.75,162.9,162.5,162.5,40
20110501|2011-04-01 12:00,1,162.4,162.95,162.25,162.95,188
20110501|2011-04-01 12:30,1,162.9,163.6,162.65,163.5,132
20110501|2011-04-04 07:00,4,162.65,165.6,162.65,164.95,234
20110501|2011-04-04 07:30,4,164.65,165.15,164.5,164.5,21
20110501|2011-04-04 08:00,4,164.5,165.15,164.4,164.9,64
20110501|2011-04-04 08:30,4,164.85,165,164.5,164.5,41
20110501|2011-04-04 09:00,4,164.95,164.95,164.75,164.75,30
20110501|2011-04-04 09:30,4,164.65,165,164.5,164.7,82
20110501|2011-04-04 10:00,4,164.7,164.95,164.7,164.75,50
20110501|2011-04-04 10:30,4,164.8,164.95,164.7,164.75,63
20110501|2011-04-04 11:00,4,164.8,165.15,164.7,164.7,74
20110501|2011-04-04 11:30,4,164.9,165.2,164.85,165.2,50
20110501|2011-04-04 12:00,4,165.05,165.7,164.7,165.2,206
20110501|2011-04-04 12:30,4,165.15,165.7,164.9,165.7,89
20110501|2011-04-05 07:00,5,164.8,165.9,164.8,165.75,81
20110501|2011-04-05 07:30,5,165.7,165.85,165.55,165.55,36
20110501|2011-04-05 08:00,5,165.55,165.8,165.55,165.7,12
20110501|2011-04-05 08:30,5,165.8,165.85,165.7,165.85,8
20110501|2011-04-05 09:00,5,165.9,165.9,165.45,165.8,99
20110501|2011-04-05 09:30,5,165.8,166.5,165.65,166.4,145
20110501|2011-04-05 10:00,5,166.5,166.5,166,166,98
20110501|2011-04-05 10:30,5,166.2,166.5,165.95,166.1,171
20110501|2011-04-05 11:00,5,166.2,166.35,165.95,166.05,36
20110501|2011-04-05 11:30,5,166,166.05,165.7,165.7,49
20110501|2011-04-05 12:00,5,165.5,166.3,165.5,165.85,159
20110501|2011-04-05 12:30,5,165.7,166.1,165.4,165.75,25
20110501|2011-04-06 07:00,6,166,166.3,163.1,164.4,140
20110501|2011-04-06 07:30,6,164.5,164.5,163.65,164.05,16
20110501|2011-04-06 08:00,6,164.3,164.6,163.2,164.2,106
20110501|2011-04-06 08:30,6,163.5,164.1,163.5,163.9,28
20110501|2011-04-06 09:00,6,163.9,164.2,163.35,163.85,115
20110501|2011-04-06 09:30,6,163.85,164.6,163.85,163.9,82
20110501|2011-04-06 10:00,6,164.05,164.35,163.85,164.35,56
20110501|2011-04-06 10:30,6,164.3,164.5,164.3,164.35,9
20110501|2011-04-06 11:00,6,164.35,164.5,163.85,164,9
20110501|2011-04-06 11:30,6,163.8,164.1,163.65,163.65,65
20110501|2011-04-06 12:00,6,163.75,164.4,163.75,164.35,52
20110501|2011-04-06 12:30,6,163.9,164.5,163.75,163.85,51
20110501|2011-04-07 07:00,7,165.05,165.5,164.55,165.25,104
20110501|2011-04-07 07:30,7,165.5,165.8,165.05,165.05,13
20110501|2011-04-07 08:00,7,165.15,165.3,164.8,165,19
20110501|2011-04-07 08:30,7,165,165.7,165,165.7,12
20110501|2011-04-07 09:00,7,165.65,166,165,165.1,55
20110501|2011-04-07 09:30,7,165.1,165.1,164.8,164.85,125
20110501|2011-04-07 10:00,7,164.85,164.9,164.75,164.9,21
20110501|2011-04-07 10:30,7,164.9,165.35,164.65,165.35,41
20110501|2011-04-07 11:00,7,165.1,165.15,164.95,165.1,21
20110501|2011-04-07 11:30,7,165.1,165.1,165.1,165.1,3
20110501|2011-04-07 12:00,7,165,165.4,164.6,165,75
20110501|2011-04-07 12:30,7,165,165.15,165,165.1,36
20110501|2011-04-08 07:00,8,165.55,167,165.3,166.85,163
20110501|2011-04-08 07:30,8,166.8,167.05,164,164.1,219
20110501|2011-04-08 08:00,8,163.95,164.5,163.95,164.1,57
20110501|2011-04-08 08:30,8,164.2,164.6,163.6,164.6,95
20110501|2011-04-08 09:00,8,165,166,164.8,165,104
20110501|2011-04-08 09:30,8,165.5,165.8,165.3,165.5,49
20110501|2011-04-08 10:00,8,165.4,166,165.4,165.75,47
20110501|2011-04-08 10:30,8,165.7,165.8,165.6,165.8,11
20110501|2011-04-08 11:00,8,165.8,166.95,165.8,166.95,71
20110501|2011-04-08 11:30,8,166.95,167,166.6,166.75,59
20110501|2011-04-08 12:00,8,166.8,167,166.5,166.65,227
20110501|2011-04-08 12:30,8,166.85,167.1,166.6,167,138
20110501|2011-04-11 07:00,11,167.1,167.1,166.15,166.45,100
20110501|2011-04-11 07:30,11,166.45,166.7,166,166.1,44
20110501|2011-04-11 08:00,11,166.5,167.4,166.5,167.15,51
20110501|2011-04-11 08:30,11,167.15,168.65,167.15,168.65,153
20110501|2011-04-11 09:00,11,168.75,171.9,168.65,169.35,477
20110501|2011-04-11 09:30,11,169.35,169.95,169.3,169.95,163
20110501|2011-04-11 10:00,11,170.05,170.85,169.95,170.5,57
20110501|2011-04-11 10:30,11,170.25,170.45,170.1,170.2,71
20110501|2011-04-11 11:00,11,170.2,170.95,170.2,170.85,59
20110501|2011-04-11 11:30,11,170.45,171,170.25,171,119
20110501|2011-04-11 12:00,11,171.1,171.45,169.3,169.6,140
20110501|2011-04-11 12:30,11,169.85,169.95,169.35,169.95,47
20110501|2011-04-12 07:00,12,169.95,170.2,169.3,169.3,55
20110501|2011-04-12 07:30,12,169.4,169.7,169.4,169.6,31
20110501|2011-04-12 08:00,12,169.5,169.7,169.1,169.1,50
20110501|2011-04-12 08:30,12,169.1,169.15,168.3,168.5,53
20110501|2011-04-12 09:00,12,168.65,169.95,168.6,168.75,118
20110501|2011-04-12 09:30,12,168.85,169.7,168.85,169.7,74
20110501|2011-04-12 10:00,12,169.1,169.4,168.75,169.1,28
20110501|2011-04-12 10:30,12,169.2,169.75,169.2,169.4,77
20110501|2011-04-12 11:00,12,169.55,169.55,168.15,168.7,183
20110501|2011-04-12 11:30,12,169.1,169.15,168.8,168.8,10
20110501|2011-04-12 12:00,12,168.8,169.35,168,168,143
20110501|2011-04-12 12:30,12,168,168.95,167.6,168.25,71
20110501|2011-04-13 07:00,13,168.25,169,167.8,168,82
20110501|2011-04-13 07:30,13,167.6,167.65,167.05,167.25,116
20110501|2011-04-13 08:00,13,168.15,168.15,166.6,167.35,115
20110501|2011-04-13 08:30,13,167.3,167.3,165.65,166.95,83
20110501|2011-04-13 09:00,13,167,167.4,165.7,167.3,174
20110501|2011-04-13 09:30,13,167.35,167.9,166.8,167.75,53
20110501|2011-04-13 10:00,13,167.35,167.5,167.35,167.4,5
20110501|2011-04-13 10:30,13,166.8,166.8,166.6,166.65,18
20110501|2011-04-13 11:00,13,166.5,167.1,166.2,167.1,59
20110501|2011-04-13 11:30,13,167.05,167.3,167.05,167.3,6
20110501|2011-04-13 12:00,13,167.55,168.4,167.45,168.35,20
20110501|2011-04-13 12:30,13,167.6,168.55,167.6,168.05,37
20110501|2011-04-14 07:00,14,168.05,169,168,168,125
20110501|2011-04-14 07:30,14,168,168.1,166.75,168,56
20110501|2011-04-14 08:00,14,168.1,168.35,167.05,168.35,36
20110501|2011-04-14 08:30,14,168.05,168.05,166.6,167.95,67
20110501|2011-04-14 09:00,14,168,168,166.6,166.8,57
20110501|2011-04-14 09:30,14,166.8,167.2,166.35,167.2,30
20110501|2011-04-14 10:00,14,166.8,167.7,166.5,167.7,12
20110501|2011-04-14 10:30,14,167.75,168.85,167.75,168.85,53
20110501|2011-04-14 11:00,14,168.95,171,168.95,170.1,109
20110501|2011-04-14 11:30,14,170.15,170.75,170.15,170.45,53
20110501|2011-04-14 12:00,14,170.7,170.9,170.1,170.9,121
20110501|2011-04-14 12:30,14,170.25,170.9,170.25,170.9,41
20110501|2011-04-15 07:00,15,170.95,172,170.8,171.45,135
20110501|2011-04-15 07:30,15,171.35,172.9,171.15,172.9,112
20110501|2011-04-15 08:00,15,172.5,172.5,172.35,172.35,11
20110501|2011-04-15 08:30,15,172.35,172.5,171.85,172.25,13
20110501|2011-04-15 09:00,15,172,172.75,171.75,171.75,33
20110501|2011-04-15 09:30,15,171.65,171.75,169.95,170.3,59
20110501|2011-04-15 10:00,15,169.95,170.3,169.8,170,51
20110501|2011-04-15 10:30,15,170.5,170.5,170.25,170.35,9
20110501|2011-04-15 11:00,15,170.6,170.8,170.6,170.8,5
20110501|2011-04-15 11:30,15,170.75,170.8,170.15,170.15,8
20110501|2011-04-15 12:00,15,170.15,170.2,168.3,169.6,158
20110501|2011-04-15 12:30,15,169.6,169.6,168.5,168.5,53
20110501|2011-04-18 07:00,18,168.5,169.6,166.6,167.2,123
20110501|2011-04-18 07:30,18,168.05,168.4,168.05,168.3,19
20110501|2011-04-18 08:00,18,168.05,168.65,167.95,168.1,29
20110501|2011-04-18 08:30,18,168.7,169.4,168.1,169.05,27
20110501|2011-04-18 09:00,18,168.9,169.05,168.3,168.5,38
20110501|2011-04-18 09:30,18,168.55,168.55,168.35,168.35,5
20110501|2011-04-18 10:00,18,168.2,169.55,168.05,168.05,36
20110501|2011-04-18 10:30,18,168.5,168.5,168.5,168.5,5
20110501|2011-04-18 11:00,18,168.8,168.8,168,168,18
20110501|2011-04-18 11:30,18,168.45,168.5,168.45,168.5,3
20110501|2011-04-18 12:00,18,168.55,168.75,168,168.55,37
20110501|2011-04-18 12:30,18,168.4,168.8,168.4,168.8,11
20110501|2011-04-19 07:00,19,169.5,169.5,168,168.8,16
20110501|2011-04-19 07:30,19,168.6,169.35,168.6,169.1,12
20110501|2011-04-19 08:00,19,169.4,169.4,169,169.05,7
20110501|2011-04-19 09:00,19,169.85,170.35,169.8,170.3,32
20110501|2011-04-19 09:30,19,170.4,170.4,169.55,169.55,36
20110501|2011-04-19 10:00,19,169.5,169.85,169.25,169.25,29
20110501|2011-04-19 10:30,19,169.25,169.3,169.15,169.15,32
20110501|2011-04-19 11:00,19,169.15,169.7,169.15,169.7,11
20110501|2011-04-19 12:00,19,170.15,170.15,170.15,170.15,1
20110501|2011-04-19 12:30,19,169.95,169.95,169.8,169.9,11
20110501|2011-04-20 07:00,20,170.4,173.4,170.4,172,150
20110501|2011-04-20 07:30,20,171.95,172.15,171.55,172.1,46
20110501|2011-04-20 08:00,20,172.05,172.05,171.65,171.8,9
20110501|2011-04-20 08:30,20,171.45,171.5,171.3,171.3,28
20110501|2011-04-20 09:00,20,171.8,172.3,171.65,172.3,39
20110501|2011-04-20 09:30,20,172.3,172.6,172.25,172.25,38
20110501|2011-04-20 10:00,20,172.35,172.35,172.2,172.2,2
20110501|2011-04-20 10:30,20,172.55,172.85,172.55,172.85,26
20110501|2011-04-20 11:00,20,172.75,172.75,172.7,172.7,7
20110501|2011-04-20 11:30,20,172.45,172.45,172.45,172.45,3
20110501|2011-04-20 12:00,20,172.4,172.4,172.15,172.2,22
20110501|2011-04-20 12:30,20,172.15,172.15,171.75,171.75,6
20110501|2011-04-21 07:00,21,172,172,171.3,171.3,19
20110501|2011-04-21 07:30,21,171.85,171.95,171.85,171.85,10
20110501|2011-04-21 08:00,21,171.05,171.45,171.05,171.45,2
20110501|2011-04-21 08:30,21,171.45,172.45,171.45,172.45,22
20110501|2011-04-21 09:00,21,172.6,172.6,172.4,172.4,30
20110501|2011-04-21 09:30,21,172.45,172.45,172,172,30
20110501|2011-04-21 10:00,21,172,172.45,169.65,170.5,125
20110501|2011-04-21 10:30,21,170.75,171.1,170,170.85,25
20110501|2011-04-21 11:00,21,170.15,170.65,169.85,169.9,22
20110501|2011-04-21 11:30,21,169.9,170.6,169.85,169.95,34
20110501|2011-04-21 12:00,21,169.85,169.85,169.15,169.55,53
20110501|2011-04-21 12:30,21,169.5,169.5,168,168.4,61
20110501|2011-04-25 07:00,25,169.4,171.55,169.4,171.45,24
20110501|2011-04-25 07:30,25,171.3,171.3,171.05,171.05,17
20110501|2011-04-25 08:00,25,171.05,171.35,171.05,171.1,15
20110501|2011-04-25 08:30,25,171.25,171.35,171,171.15,15
20110501|2011-04-25 09:00,25,170.5,170.55,168.85,169.2,27
20110501|2011-04-25 09:30,25,169.15,169.15,168.85,169.15,37
20110501|2011-04-25 10:00,25,168.95,169,168.85,169,12
20110501|2011-04-25 10:30,25,168.8,168.8,168.75,168.8,6
20110501|2011-04-25 11:00,25,168.65,168.65,168.3,168.3,9
20110501|2011-04-25 11:30,25,168.6,168.9,168.25,168.25,10
20110501|2011-04-25 12:00,25,168.25,168.4,167.5,168.3,27
20110501|2011-04-25 12:30,25,168.35,168.7,167.5,167.5,31
20110501|2011-04-26 07:00,26,168,168.15,167.35,167.35,72
20110501|2011-04-26 07:30,26,167.35,168.15,167.35,168,29
20110501|2011-04-26 08:00,26,168,168.3,167.7,167.85,18
20110501|2011-04-26 08:30,26,167.7,167.75,167.35,167.75,18
20110501|2011-04-26 09:00,26,167.35,167.35,166.5,166.85,60
20110501|2011-04-26 09:30,26,166.75,167.55,166.75,167.2,30
20110501|2011-04-26 10:00,26,167.2,167.4,167.15,167.15,33
20110501|2011-04-26 10:30,26,167.15,167.4,167.15,167.2,21
20110501|2011-04-26 11:00,26,167.2,167.5,167.15,167.15,25
20110501|2011-04-26 11:30,26,167.2,167.45,167.2,167.35,9
20110501|2011-04-26 12:00,26,167.9,168.15,167.6,168.15,37
20110501|2011-04-26 12:30,26,168.5,169,168.5,169,14
20110501|2011-04-27 07:00,27,168.5,170.3,168.5,170.3,49
20110501|2011-04-27 07:30,27,170.3,170.4,169.75,169.95,41
20110501|2011-04-27 08:00,27,169.95,170.85,169.95,170.85,30
20110501|2011-04-27 09:00,27,169.95,170.8,169.95,170.8,29
20110501|2011-04-27 09:30,27,171,171.5,170.25,170.65,39
20110501|2011-04-27 10:00,27,170.95,171,170.65,170.65,10
20110501|2011-04-27 10:30,27,170.65,171.25,170.65,171.25,8
20110501|2011-04-27 11:00,27,171.25,173,171.25,173,16
20110501|2011-04-27 11:30,27,173,173.35,173,173.35,13
20110501|2011-04-27 12:00,27,173.35,173.35,173.25,173.35,24
20110501|2011-04-27 12:30,27,172.75,172.75,171.85,171.85,10
20110501|2011-04-28 07:00,28,172.7,172.7,171.55,171.55,3
20110501|2011-04-28 08:30,28,172.35,173.65,172.25,173.65,11
20110501|2011-04-28 09:00,28,172.85,173.05,172.5,172.5,27
20110501|2011-04-28 09:30,28,172.5,172.5,172.2,172.35,26
20110501|2011-04-28 10:30,28,173,173.25,172.75,172.75,10
20110501|2011-04-28 11:30,28,173.75,173.75,173.75,173.75,1
20110501|2011-04-28 12:00,28,173.65,174.5,173.65,174,35
20110501|2011-04-28 12:30,28,174.5,176.85,174.15,174.15,17
20110501|2011-04-29 07:00,29,176,176,176,176,1
20110501|2011-04-29 07:30,29,175.9,175.9,175.9,175.9,6
20110501|2011-04-29 08:00,29,175.5,175.9,175.5,175.55,15
20110501|2011-04-29 08:30,29,175.5,176.3,175.5,176.3,9
20110501|2011-04-29 09:00,29,176,176,176,176,8
20110501|2011-04-29 09:30,29,175.95,176,175.95,176,9
20110501|2011-04-29 10:00,29,175.1,176,175.1,175.1,14
20110501|2011-04-29 11:00,29,175.95,175.95,175.95,175.95,6
20110501|2011-04-29 11:30,29,175.9,175.9,175.9,175.9,1
20110501|2011-04-29 12:00,29,176.9,177.6,176.25,177.6,16
20110501|2011-04-29 12:30,29,176.75,176.75,175.6,176.2,19
20110501|2011-05-02 08:30,2,177.45,177.45,177.45,177.45,2
20110501|2011-05-02 12:30,2,177.5,177.5,177.5,177.5,7
20110501|2011-05-03 07:00,3,181.25,181.25,178.6,178.6,3
20110501|2011-05-03 07:30,3,179.6,179.6,179.6,179.6,10
20110501|2011-05-03 09:00,3,178.3,178.3,178.3,178.3,2
20110501|2011-05-03 09:30,3,178.9,178.9,178.9,178.9,2
20110501|2011-05-03 12:30,3,180.25,180.25,180.25,180.25,1
20110501|2011-05-04 10:30,4,179.4,179.45,179.4,179.45,2
20110501|2011-05-04 11:00,4,179.5,179.5,179.15,179.15,2
20110501|2011-05-04 11:30,4,180.2,180.3,180.2,180.3,2
20110501|2011-05-04 12:00,4,180,180,180,180,1
20110501|2011-05-05 07:00,5,179.75,179.75,179.75,179.75,1
20110501|2011-05-05 08:30,5,177.1,177.1,177,177,6
20110501|2011-05-05 10:00,5,178,178,178,178,1
20110501|2011-05-06 12:30,6,174,174,174,174,1
20110501|2011-05-09 12:30,9,173.45,173.45,173.45,173.45,1
20110701|2008-08-01 12:30,1,158.8,158.8,158.8,158.8,0
20110701|2008-08-04 12:30,4,155.7,155.7,155.7,155.7,0
20110701|2008-08-05 12:30,5,153,153,153,153,0
20110701|2008-08-06 12:30,6,153.85,153.85,153.85,153.85,0
20110701|2008-08-07 12:30,7,155.9,155.9,155.9,155.9,0
20110701|2008-08-08 12:30,8,154.85,154.85,154.85,154.85,0
20110701|2008-08-11 12:30,11,154.75,154.75,154.75,154.75,0
20110701|2008-08-12 12:30,12,157.35,157.35,157.35,157.35,0
20110701|2008-08-13 13:00,13,160.1,160.1,160.1,160.1,0
20110701|2008-08-14 12:30,14,160.8,160.8,160.8,160.8,0
20110701|2008-08-15 12:30,15,159.7,159.7,159.7,159.7,0
20110701|2008-08-18 12:30,18,162.1,162.1,162.1,162.1,0
20110701|2008-08-19 12:30,19,158.1,158.1,158.1,158.1,0
20110701|2008-08-20 12:30,20,159.4,159.4,159.4,159.4,0
20110701|2008-08-21 12:30,21,160.15,160.15,160.15,160.15,0
20110701|2008-08-22 12:30,22,159.8,159.8,159.8,159.8,0
20110701|2008-08-25 12:30,25,161.35,161.35,161.35,161.35,0
20110701|2008-08-26 12:30,26,161.35,161.35,161.35,161.35,0
20110701|2008-08-27 12:30,27,165.5,165.5,165.5,165.5,0
20110701|2008-08-28 12:30,28,164.65,164.65,164.65,164.65,0
20110701|2008-08-29 12:30,29,165.05,165.05,165.05,165.05,0
20110701|2008-09-02 12:30,2,159.15,159.15,159.15,159.15,0
20110701|2008-09-03 12:30,3,159.4,159.4,159.4,159.4,0
20110701|2008-09-04 12:30,4,161.6,161.6,161.6,161.6,0
20110701|2008-09-05 12:30,5,165.8,165.8,165.8,165.8,0
20110701|2008-09-08 12:30,8,155.8,155.8,155.8,155.8,0
20110701|2008-09-09 12:30,9,149.55,149.55,149.55,149.55,0
20110701|2008-09-10 13:00,10,152.8,152.8,152.8,152.8,0
20110701|2008-09-11 12:30,11,153.3,153.3,153.3,153.3,0
20110701|2008-09-12 12:30,12,153,153,153,153,0
20110701|2008-09-15 12:30,15,153.45,153.45,153.45,153.45,0
20110701|2008-09-16 12:30,16,149.6,149.6,149.6,149.6,0
20110701|2008-09-17 13:00,17,148.25,148.25,148.25,148.25,0
20110701|2008-09-18 12:30,18,146.4,146.4,146.4,146.4,0
20110701|2008-09-19 12:30,19,145.8,145.8,145.8,145.8,0
20110701|2008-09-22 13:00,22,145.3,145.3,145.3,145.3,0
20110701|2008-09-23 13:00,23,135.5,135.5,135.5,135.5,0
20110701|2008-09-24 12:30,24,135.5,135.5,135.5,135.5,0
20110701|2008-09-25 13:00,25,135.15,135.15,135.15,135.15,0
20110701|2008-09-26 12:30,26,133.55,133.55,133.55,133.55,0
20110701|2008-09-29 12:30,29,133.1,133.1,133.1,133.1,0
20110701|2008-09-30 12:30,30,132.95,132.95,132.95,132.95,0
20110701|2008-10-01 13:00,1,132.8,132.8,132.8,132.8,0
20110701|2008-10-02 12:30,2,128.8,128.8,128.8,128.8,0
20110701|2008-10-03 13:00,3,128.8,128.8,128.8,128.8,0
20110701|2008-10-06 12:30,6,128.8,128.8,128.8,128.8,0
20110701|2008-10-07 06:30,7,128.6,128.6,128.6,128.6,0
20110701|2008-10-07 07:30,7,128.6,128.6,128,128,0
20110701|2008-10-07 08:00,7,127.65,128.05,127.65,128.05,0
20110701|2008-10-07 08:30,7,127,127,127,127,0
20110701|2008-10-08 13:00,8,129.3,129.3,129.3,129.3,0
20110701|2008-10-09 12:30,9,129.05,129.05,129.05,129.05,0
20110701|2008-10-10 13:00,10,122.65,122.65,122.65,122.65,0
20110701|2008-10-13 12:30,13,124.65,124.65,124.65,124.65,0
20110701|2008-10-14 12:30,14,127.45,127.45,127.45,127.45,0
20110701|2008-10-15 13:00,15,127,127,127,127,0
20110701|2008-10-16 12:30,16,127.7,127.7,127.7,127.7,0
20110701|2008-10-20 12:30,20,129.65,129.65,129.65,129.65,0
20110701|2008-10-21 12:30,21,129.45,129.45,129.45,129.45,0
20110701|2008-10-22 12:30,22,130.45,130.45,130.45,130.45,0
20110701|2008-10-23 12:30,23,129.4,129.4,129.4,129.4,0
20110701|2008-10-24 12:30,24,126.05,126.05,126.05,126.05,0
20110701|2008-10-27 12:30,27,125.3,125.3,125.3,125.3,0
20110701|2008-10-28 12:30,28,124.35,124.35,124.35,124.35,0
20110701|2008-10-29 12:30,29,123.25,123.25,123.25,123.25,0
20110701|2008-10-30 12:30,30,125,125,125,125,0
20110701|2008-10-31 13:00,31,123.4,123.4,123.4,123.4,0
20110701|2009-06-15 10:00,15,110,110,110,110,2
20110701|2009-06-23 09:00,23,110,110,110,110,30
20110701|2009-12-15 10:30,15,152,152,152,152,1
20110701|2010-05-04 11:00,4,142.3,142.3,142.3,142.3,1
20110701|2010-07-27 11:30,27,152.75,152.75,152.6,152.6,60
20110701|2010-07-27 12:00,27,153.5,153.5,153.5,153.5,2
20110701|2010-08-03 12:30,3,155.8,155.8,155.8,155.8,1
20110701|2010-08-04 07:30,4,155,155,155,155,2
20110701|2010-08-04 09:00,4,155,155,155,155,4
20110701|2010-08-04 10:30,4,155.25,155.25,155.25,155.25,2
20110701|2010-08-04 12:00,4,153.5,154,153.5,153.5,8
20110701|2010-08-11 08:30,11,145.5,145.5,144.75,144.75,12
20110701|2010-08-11 09:00,11,145,145,144.75,144.75,8
20110701|2010-08-11 09:30,11,144.75,145,144.75,145,10
20110701|2010-08-11 10:00,11,144.75,144.75,143.75,143.75,30
20110701|2010-08-11 10:30,11,143.5,143.5,143.5,143.5,10
20110701|2010-08-11 11:00,11,143.75,143.75,143.35,143.35,10
20110701|2010-08-11 11:30,11,143.75,143.75,143.75,143.75,5
20110701|2010-08-12 08:00,12,143,143,143,143,2
20110701|2010-08-12 09:00,12,142.75,142.75,142.75,142.75,2
20110701|2010-08-13 07:30,13,143.3,143.3,143.3,143.3,1
20110701|2010-08-17 10:30,17,142.6,142.6,142.6,142.6,1
20110701|2010-08-24 10:30,24,144.6,144.6,144.6,144.6,1
20110701|2010-08-30 10:00,30,142.5,142.5,142.5,142.5,3
20110701|2010-09-02 11:00,2,147,147,147,147,1
20110701|2010-09-02 12:30,2,147,147,147,147,3
20110701|2010-09-03 07:00,3,147,147,147,147,8
20110701|2010-09-03 10:00,3,146.5,146.5,146.5,146.5,1
20110701|2010-09-09 11:00,9,148.5,148.5,148.5,148.5,1
20110701|2010-09-10 07:30,10,149.45,149.45,149.45,149.45,10
20110701|2010-09-10 10:00,10,149.45,149.45,149.45,149.45,1
20110701|2010-09-10 10:30,10,149.45,149.45,149.45,149.45,2
20110701|2010-09-10 12:30,10,149.8,149.8,149.8,149.8,1
20110701|2010-09-16 10:30,16,152.65,152.65,152.65,152.65,1
20110701|2010-09-17 12:00,17,153.75,153.75,153.75,153.75,1
20110701|2010-09-17 12:30,17,154,154,154,154,2
20110701|2010-09-21 10:30,21,161.7,161.7,161.7,161.7,1
20110701|2010-09-22 08:30,22,167,167,167,167,1
20110701|2010-10-26 10:00,26,153.4,154,153.4,153.8,23
20110701|2010-10-26 10:30,26,154,154,153.9,153.95,7
20110701|2010-11-01 08:30,1,161.35,161.35,161.35,161.35,1
20110701|2010-11-05 11:00,5,159.5,159.5,159.5,159.5,1
20110701|2010-11-08 07:00,8,158.1,158.1,157.95,157.95,2
20110701|2010-11-12 07:00,12,155.95,156.05,155.6,155.6,10
20110701|2010-11-12 07:30,12,155.9,155.9,155.6,155.6,37
20110701|2010-11-12 09:00,12,156.75,156.75,156.75,156.75,3
20110701|2010-11-12 10:00,12,155.55,155.55,155.55,155.55,1
20110701|2010-11-12 12:00,12,159.2,159.2,159.2,159.2,1
20110701|2010-11-12 12:30,12,159,159,159,159,1
20110701|2010-11-15 09:30,15,159.5,159.5,159.5,159.5,15
20110701|2010-11-15 12:00,15,159.6,160.1,159.6,160.1,8
20110701|2010-11-16 09:00,16,156.8,156.8,156.8,156.8,1
20110701|2010-11-17 12:30,17,154.55,154.55,154.55,154.55,3
20110701|2010-11-18 07:00,18,155.05,155.05,153.8,153.8,2
20110701|2010-11-18 09:00,18,154.3,154.3,154.3,154.3,1
20110701|2010-11-18 09:30,18,155,155,155,155,1
20110701|2010-11-18 12:00,18,155.3,155.7,154.8,155.7,13
20110701|2010-11-18 12:30,18,155.8,155.9,155.5,155.5,11
20110701|2010-11-19 09:30,19,154.55,154.55,153.7,153.7,26
20110701|2010-11-19 10:00,19,153.8,153.8,153.8,153.8,1
20110701|2010-11-22 12:00,22,154.65,154.65,154.65,154.65,1
20110701|2010-11-24 12:00,24,153.55,153.7,153.55,153.7,4
20110701|2010-11-29 09:30,29,152,152,152,152,19
20110701|2010-12-01 08:00,1,152.6,152.6,152.45,152.45,6
20110701|2010-12-01 08:30,1,152.5,152.5,152.45,152.45,4
20110701|2010-12-01 09:00,1,152.45,152.7,152.45,152.7,11
20110701|2010-12-01 10:00,1,153.1,153.1,152.65,152.65,39
20110701|2010-12-01 10:30,1,153,153.05,152.65,152.65,25
20110701|2010-12-01 11:00,1,153,153,152.9,152.9,26
20110701|2010-12-01 12:00,1,156,156,155.95,155.95,2
20110701|2010-12-02 08:00,2,158.5,158.5,158.5,158.5,1
20110701|2010-12-02 08:30,2,158.4,158.4,158.2,158.2,12
20110701|2010-12-02 09:00,2,160.2,160.2,159.9,159.9,3
20110701|2010-12-02 09:30,2,159.2,159.2,158.85,158.95,13
20110701|2010-12-02 11:00,2,159.05,159.05,159.05,159.05,8
20110701|2010-12-02 12:30,2,159.15,159.2,158.55,158.65,16
20110701|2010-12-03 09:00,3,158.75,158.75,158.75,158.75,2
20110701|2010-12-06 07:30,6,162.45,162.45,162.45,162.45,3
20110701|2010-12-06 08:30,6,163,163,163,163,1
20110701|2010-12-07 07:00,7,166.55,166.55,166.55,166.55,1
20110701|2010-12-07 09:30,7,163.2,163.2,163.2,163.2,1
20110701|2010-12-07 10:00,7,163.45,163.55,163.45,163.55,6
20110701|2010-12-08 11:30,8,165.1,165.1,165.1,165.1,1
20110701|2010-12-08 12:00,8,169.1,169.1,169.05,169.05,3
20110701|2010-12-08 12:30,8,170,171.4,170,171.4,27
20110701|2010-12-09 07:00,9,167.25,167.25,165.75,165.75,8
20110701|2010-12-09 08:30,9,167.2,167.2,167.2,167.2,1
20110701|2010-12-10 12:00,10,163.95,163.95,163.75,163.75,7
20110701|2010-12-10 12:30,10,163.75,163.75,163.75,163.75,2
20110701|2010-12-14 11:30,14,164,164,163.5,163.5,10
20110701|2010-12-14 12:00,14,163,163,162.5,162.5,20
20110701|2010-12-15 07:00,15,161.3,161.3,159.3,159.8,26
20110701|2010-12-17 10:30,17,159.5,159.5,159.5,159.5,1
20110701|2010-12-17 12:00,17,160.25,160.25,160.25,160.25,5
20110701|2010-12-17 12:30,17,160.25,160.25,160.25,160.25,3
20110701|2010-12-20 09:00,20,160.65,160.65,160.65,160.65,1
20110701|2010-12-20 10:30,20,160.5,160.5,159.95,160.15,8
20110701|2010-12-20 11:00,20,159.9,160.9,159.85,160.45,35
20110701|2010-12-20 11:30,20,160.5,160.95,160.5,160.95,89
20110701|2010-12-20 12:00,20,161.35,161.35,161.35,161.35,1
20110701|2010-12-21 08:00,21,160.1,160.1,159.55,159.55,2
20110701|2010-12-21 10:00,21,162.75,162.75,162.75,162.75,1
20110701|2010-12-21 10:30,21,161.5,161.5,161.5,161.5,1
20110701|2010-12-21 12:00,21,162.8,162.95,162.8,162.95,9
20110701|2010-12-21 12:30,21,162.95,162.95,162.95,162.95,3
20110701|2010-12-22 07:00,22,162.75,162.75,162.75,162.75,2
20110701|2010-12-22 08:30,22,162.1,162.1,162.1,162.1,1
20110701|2010-12-22 10:30,22,162.3,162.3,162.3,162.3,1
20110701|2010-12-22 11:00,22,163.55,163.55,163.55,163.55,6
20110701|2010-12-28 10:30,28,166.25,166.25,166.25,166.25,5
20110701|2010-12-28 11:00,28,165.5,165.5,164.75,164.75,10
20110701|2010-12-28 11:30,28,163.75,163.75,163.75,163.75,5
20110701|2010-12-28 12:00,28,164.25,164.25,163.5,163.75,15
20110701|2010-12-30 08:30,30,164,164,163.6,163.6,43
20110701|2010-12-30 09:00,30,163.45,163.45,163.2,163.2,15
20110701|2010-12-30 12:00,30,166.55,168.55,166.55,168.55,11
20110701|2010-12-30 12:30,30,167.3,167.3,167.3,167.3,10
20110701|2010-12-31 07:00,31,167.35,167.5,167.35,167.5,2
20110701|2010-12-31 10:30,31,170.8,170.8,170.8,170.8,1
20110701|2010-12-31 12:00,31,168.05,168.05,165.55,165.55,9
20110701|2011-01-03 12:30,3,174.9,174.9,174.9,174.9,2
20110701|2011-01-04 07:00,4,178.65,178.65,178.65,178.65,1
20110701|2011-01-04 09:00,4,174.5,174.5,174.5,174.5,2
20110701|2011-01-04 10:30,4,170.25,170.25,170.25,170.25,1
20110701|2011-01-04 11:00,4,170.75,170.75,170.75,170.75,4
20110701|2011-01-04 12:30,4,170.35,170.35,170.35,170.35,1
20110701|2011-01-05 07:30,5,169.5,170.15,169.5,169.5,19
20110701|2011-01-05 09:00,5,170,170,170,170,5
20110701|2011-01-05 09:30,5,169.95,170.5,169.95,170.5,4
20110701|2011-01-05 10:00,5,171.2,171.2,171.05,171.05,4
20110701|2011-01-05 11:00,5,174.65,174.65,171.9,171.9,6
20110701|2011-01-05 11:30,5,170.55,171,170.55,171,2
20110701|2011-01-06 07:00,6,174,174,174,174,1
20110701|2011-01-06 09:30,6,175.7,175.7,175.7,175.7,1
20110701|2011-01-06 10:00,6,175.7,176,175.7,176,2
20110701|2011-01-06 10:30,6,176.2,176.2,176.2,176.2,1
20110701|2011-01-06 12:00,6,176.35,176.35,176.15,176.15,20
20110701|2011-01-06 12:30,6,176.7,176.7,176.7,176.7,1
20110701|2011-01-07 07:30,7,175.75,175.75,175.75,175.75,1
20110701|2011-01-07 09:00,7,176.65,176.65,176.65,176.65,1
20110701|2011-01-07 09:30,7,177.85,178.7,177.85,178.5,4
20110701|2011-01-07 10:30,7,178.55,178.55,178.55,178.55,6
20110701|2011-01-07 11:00,7,178.5,178.7,178.5,178.6,12
20110701|2011-01-07 11:30,7,178.6,178.6,178.5,178.5,9
20110701|2011-01-07 12:00,7,178.5,178.5,178.25,178.25,20
20110701|2011-01-07 12:30,7,176.45,176.45,176.45,176.45,4
20110701|2011-01-10 12:00,10,177.95,178,177.75,177.75,3
20110701|2011-01-10 12:30,10,177.75,177.75,177.75,177.75,1
20110701|2011-01-11 12:00,11,178.85,178.85,178.6,178.6,2
20110701|2011-01-11 12:30,11,178.5,178.5,178.5,178.5,1
20110701|2011-01-12 09:00,12,178.5,178.5,178.5,178.5,1
20110701|2011-01-12 09:30,12,179,179.3,178.75,179,6
20110701|2011-01-12 12:30,12,177.3,177.3,177.3,177.3,1
20110701|2011-01-13 07:00,13,174.25,174.25,173.05,173.05,7
20110701|2011-01-13 10:00,13,172.25,172.25,172.25,172.25,5
20110701|2011-01-13 12:00,13,172.25,172.35,172.25,172.35,5
20110701|2011-01-13 12:30,13,172.4,172.4,172.4,172.4,1
20110701|2011-01-14 07:00,14,171.7,171.7,171.7,171.7,1
20110701|2011-01-14 09:00,14,172.8,172.8,172.8,172.8,1
20110701|2011-01-14 12:30,14,171.75,171.75,171.75,171.75,1
20110701|2011-01-18 07:00,18,172.15,173.25,172.15,173.25,5
20110701|2011-01-18 07:30,18,175,175,175,175,21
20110701|2011-01-18 12:30,18,173.6,173.6,173.6,173.6,2
20110701|2011-01-19 11:00,19,173.85,173.85,173.85,173.85,1
20110701|2011-01-19 12:30,19,173.6,173.6,173.6,173.6,1
20110701|2011-01-20 07:00,20,173.75,173.75,173.75,173.75,1
20110701|2011-01-20 10:30,20,173.2,173.2,173.2,173.2,4
20110701|2011-01-20 12:00,20,173.8,173.8,173.8,173.8,2
20110701|2011-01-20 12:30,20,174.8,174.8,174.8,174.8,1
20110701|2011-01-21 12:00,21,171.95,172,171.95,172,11
20110701|2011-01-21 12:30,21,172.25,172.25,172.25,172.25,2
20110701|2011-01-24 07:00,24,170,170,168.5,168.5,7
20110701|2011-01-24 08:30,24,169.55,169.55,169.55,169.55,6
20110701|2011-01-24 09:00,24,169,169,169,169,5
20110701|2011-01-24 11:30,24,169.6,169.6,169.5,169.5,6
20110701|2011-01-24 12:00,24,169.45,170,169.45,170,6
20110701|2011-01-24 12:30,24,170.1,170.1,170.1,170.1,1
20110701|2011-01-25 07:00,25,169.45,169.45,169.45,169.45,10
20110701|2011-01-25 08:00,25,169.1,169.1,169.1,169.1,3
20110701|2011-01-25 10:00,25,169.25,169.25,169.25,169.25,1
20110701|2011-01-25 10:30,25,169.3,169.3,169.3,169.3,1
20110701|2011-01-25 12:00,25,169,169,169,169,6
20110701|2011-01-25 12:30,25,168.9,169,168.9,169,6
20110701|2011-01-26 07:00,26,168.45,168.45,167.5,167.5,4
20110701|2011-01-26 07:30,26,167,167,167,167,1
20110701|2011-01-26 08:30,26,167.2,167.2,167.2,167.2,1
20110701|2011-01-26 09:00,26,167.2,167.2,165.5,165.8,12
20110701|2011-01-26 09:30,26,165.8,166.25,165.5,166,57
20110701|2011-01-26 10:00,26,165.45,165.45,165.2,165.2,3
20110701|2011-01-26 11:30,26,165.65,165.65,165.2,165.2,31
20110701|2011-01-26 12:00,26,165.3,165.3,165.2,165.3,34
20110701|2011-01-26 12:30,26,165.1,165.1,165.1,165.1,2
20110701|2011-01-27 12:00,27,164.45,164.5,164.45,164.5,14
20110701|2011-01-27 12:30,27,164.5,164.5,164.5,164.5,1
20110701|2011-01-28 11:30,28,164.45,164.5,164.4,164.5,5
20110701|2011-01-28 12:00,28,164.5,164.5,164.4,164.4,8
20110701|2011-01-28 12:30,28,164.4,164.4,164.4,164.4,1
20110701|2011-01-31 07:00,31,163.5,163.85,163.5,163.85,3
20110701|2011-01-31 07:30,31,164.45,164.45,164.45,164.45,1
20110701|2011-01-31 09:00,31,164.5,164.6,164.5,164.6,41
20110701|2011-01-31 09:30,31,165,165.25,165,165.25,14
20110701|2011-01-31 10:00,31,166.4,166.4,166.4,166.4,1
20110701|2011-01-31 12:00,31,166.75,166.95,166.75,166.95,4
20110701|2011-01-31 12:30,31,167.15,167.5,167.15,167.5,4
20110701|2011-02-01 08:30,1,167,167,167,167,1
20110701|2011-02-01 10:00,1,167,167,167,167,1
20110701|2011-02-01 10:30,1,167.2,167.5,167.2,167.5,13
20110701|2011-02-01 12:00,1,167.95,168.05,167.95,168.05,2
20110701|2011-02-01 12:30,1,168.2,168.2,168.2,168.2,1
20110701|2011-02-02 07:30,2,168.6,168.6,168.6,168.6,3
20110701|2011-02-02 10:00,2,168.3,168.3,168.3,168.3,1
20110701|2011-02-02 10:30,2,167.85,167.85,167.85,167.85,1
20110701|2011-02-02 12:00,2,167.8,168.25,167.75,168.25,13
20110701|2011-02-02 12:30,2,168.2,168.7,167.8,168.7,8
20110701|2011-02-03 07:00,3,168.1,168.1,168.1,168.1,1
20110701|2011-02-03 08:00,3,168.5,168.5,168.5,168.5,4
20110701|2011-02-03 10:30,3,170.25,171,170.25,171,6
20110701|2011-02-04 10:00,4,170.45,170.45,170.45,170.45,1
20110701|2011-02-04 12:00,4,170.7,170.7,170.7,170.7,1
20110701|2011-02-04 12:30,4,170.6,170.6,170.6,170.6,2
20110701|2011-02-07 09:30,7,170,170,170,170,4
20110701|2011-02-07 12:00,7,170.1,170.3,169.85,170.3,6
20110701|2011-02-07 12:30,7,170.05,170.05,168.3,168.3,8
20110701|2011-02-08 09:00,8,168.1,168.1,168.1,168.1,1
20110701|2011-02-08 09:30,8,168.5,168.5,168.15,168.15,7
20110701|2011-02-08 10:00,8,167.85,167.85,167.8,167.8,3
20110701|2011-02-08 11:30,8,168,168,168,168,10
20110701|2011-02-08 12:00,8,167.5,168,167.5,168,8
20110701|2011-02-08 12:30,8,168,168,168,168,40
20110701|2011-02-09 07:30,9,166.9,166.9,164.2,164.2,3
20110701|2011-02-09 09:30,9,168.15,168.15,167.4,167.4,6
20110701|2011-02-09 11:00,9,166.4,166.4,166.4,166.4,1
20110701|2011-02-09 12:00,9,165.4,166.35,165.4,166.35,13
20110701|2011-02-10 07:00,10,168,168,168,168,5
20110701|2011-02-10 08:30,10,165.5,165.5,165.5,165.5,2
20110701|2011-02-10 09:00,10,165.35,165.35,165.35,165.35,1
20110701|2011-02-10 09:30,10,165.25,165.25,165.25,165.25,1
20110701|2011-02-10 10:30,10,164.65,164.65,164.65,164.65,1
20110701|2011-02-10 12:00,10,164.65,164.65,164.05,164.1,35
20110701|2011-02-11 07:30,11,164.45,164.45,164.45,164.45,3
20110701|2011-02-11 08:30,11,163.6,163.6,163.25,163.6,17
20110701|2011-02-11 09:30,11,163,163,162,162,9
20110701|2011-02-11 10:00,11,161.9,161.9,161,161,17
20110701|2011-02-11 10:30,11,161.95,162,161.95,162,2
20110701|2011-02-11 11:00,11,162.7,163,162.7,163,18
20110701|2011-02-11 11:30,11,163.9,163.9,163.9,163.9,1
20110701|2011-02-11 12:00,11,163.8,164,163.8,164,2
20110701|2011-02-11 12:30,11,163.85,163.85,163.85,163.85,1
20110701|2011-02-14 07:00,14,165.5,166,165.5,166,3
20110701|2011-02-14 10:00,14,166.2,166.2,166.2,166.2,2
20110701|2011-02-14 12:30,14,166,166,166,166,1
20110701|2011-02-15 07:00,15,165.5,165.5,165.5,165.5,2
20110701|2011-02-15 08:00,15,165.05,165.05,165.05,165.05,1
20110701|2011-02-15 09:30,15,165.2,165.2,165.2,165.2,1
20110701|2011-02-15 10:30,15,165.45,165.45,165.45,165.45,1
20110701|2011-02-15 11:00,15,165.45,165.45,165.45,165.45,2
20110701|2011-02-15 11:30,15,165.35,165.35,165.35,165.35,1
20110701|2011-02-15 12:30,15,165.35,165.65,165.3,165.65,9
20110701|2011-02-16 07:00,16,165.65,165.65,165.65,165.65,10
20110701|2011-02-16 09:00,16,166.3,166.3,166.3,166.3,2
20110701|2011-02-16 09:30,16,167.45,167.5,167.15,167.15,13
20110701|2011-02-16 10:00,16,168.15,170,168.1,169.5,29
20110701|2011-02-16 11:00,16,169.85,169.85,169.85,169.85,1
20110701|2011-02-16 11:30,16,169.95,170,169.95,170,13
20110701|2011-02-16 12:00,16,170.2,170.25,170.2,170.25,4
20110701|2011-02-17 09:00,17,169.95,169.95,169.7,169.7,4
20110701|2011-02-17 09:30,17,169.55,169.65,169.55,169.65,3
20110701|2011-02-17 10:00,17,168.8,169.2,168.55,169.05,5
20110701|2011-02-17 10:30,17,169.3,169.3,169.3,169.3,3
20110701|2011-02-17 11:00,17,169.4,169.4,168.8,169,5
20110701|2011-02-17 11:30,17,169,169,168.55,168.6,4
20110701|2011-02-17 12:00,17,169,169.95,169,169.95,9
20110701|2011-02-17 12:30,17,169.95,169.95,169,169,7
20110701|2011-02-18 09:00,18,168.95,169.35,168.95,169.35,6
20110701|2011-02-18 09:30,18,169.35,169.35,169.35,169.35,2
20110701|2011-02-18 10:00,18,169.35,169.35,169.35,169.35,8
20110701|2011-02-18 10:30,18,169.35,169.35,169.35,169.35,2
20110701|2011-02-18 11:00,18,169.35,169.95,169.35,169.9,17
20110701|2011-02-18 11:30,18,169.9,169.9,169.9,169.9,17
20110701|2011-02-18 12:00,18,169.9,170.2,169.9,170.2,15
20110701|2011-02-22 07:00,22,170,170,170,170,2
20110701|2011-02-22 09:00,22,170,170,170,170,2
20110701|2011-02-22 09:30,22,169.95,170,169.95,170,37
20110701|2011-02-22 10:00,22,169.95,170,169.95,170,6
20110701|2011-02-22 10:30,22,170,170,170,170,2
20110701|2011-02-22 11:00,22,170.15,170.15,170.15,170.15,5
20110701|2011-02-22 11:30,22,170.3,170.3,170.15,170.15,11
20110701|2011-02-22 12:00,22,170.35,174,170.35,172.35,93
20110701|2011-02-22 12:30,22,172.35,172.35,171.85,171.85,10
20110701|2011-02-23 08:00,23,170.2,170.2,169.75,169.75,26
20110701|2011-02-23 08:30,23,170.25,170.85,170.25,170.85,12
20110701|2011-02-23 09:00,23,170.25,170.35,170,170.25,45
20110701|2011-02-23 09:30,23,170.25,170.35,170.2,170.35,8
20110701|2011-02-23 10:00,23,170.4,170.55,170.4,170.55,19
20110701|2011-02-23 10:30,23,170.5,170.5,170.25,170.25,23
20110701|2011-02-23 12:00,23,171.1,171.1,170.9,170.9,10
20110701|2011-02-23 12:30,23,170.1,170.1,170.1,170.1,1
20110701|2011-02-24 08:00,24,171.5,171.5,171.4,171.4,5
20110701|2011-02-24 08:30,24,171.5,171.9,171.5,171.5,5
20110701|2011-02-24 09:00,24,171.6,171.6,171.6,171.6,1
20110701|2011-02-24 09:30,24,171.95,172.1,171.75,171.75,6
20110701|2011-02-24 10:00,24,172.6,173.5,172.6,173.5,5
20110701|2011-02-24 10:30,24,173.5,173.65,173,173,18
20110701|2011-02-24 11:00,24,173.5,173.5,173.5,173.5,10
20110701|2011-02-24 11:30,24,173.5,173.5,173.5,173.5,12
20110701|2011-02-24 12:00,24,174,176.5,174,176.5,31
20110701|2011-02-24 12:30,24,177,177.25,175.2,175.2,5
20110701|2011-02-25 07:00,25,175.25,175.25,175.05,175.05,3
20110701|2011-02-25 07:30,25,173.9,174.05,173.9,174.05,3
20110701|2011-02-25 08:00,25,173.6,173.6,173.5,173.6,7
20110701|2011-02-25 08:30,25,173.3,173.45,173.25,173.45,6
20110701|2011-02-25 09:00,25,173.6,173.85,173.6,173.85,53
20110701|2011-02-25 09:30,25,174.25,174.55,174.25,174.45,19
20110701|2011-02-25 10:00,25,174.4,174.55,174.4,174.55,8
20110701|2011-02-25 10:30,25,174.65,174.65,174.65,174.65,1
20110701|2011-02-25 11:00,25,174.55,174.55,174.25,174.25,16
20110701|2011-02-25 11:30,25,174.4,174.6,174.4,174.6,13
20110701|2011-02-25 12:00,25,174.75,175.9,174.7,175.8,83
20110701|2011-02-25 12:30,25,175.75,175.8,175.75,175.8,6
20110701|2011-02-28 07:00,28,174.6,174.6,174,174,3
20110701|2011-02-28 07:30,28,173.75,173.75,173.75,173.75,4
20110701|2011-02-28 08:00,28,174,174,174,174,1
20110701|2011-02-28 08:30,28,173.85,173.85,173.85,173.85,1
20110701|2011-02-28 09:00,28,173.25,173.25,172,172,24
20110701|2011-02-28 09:30,28,171.95,171.95,169.4,169.55,21
20110701|2011-02-28 10:00,28,170.85,170.85,169.75,169.75,3
20110701|2011-02-28 10:30,28,169.75,169.9,169.5,169.9,4
20110701|2011-02-28 11:00,28,169.95,169.95,169.95,169.95,1
20110701|2011-02-28 11:30,28,170.9,171.15,170.55,170.65,7
20110701|2011-02-28 12:00,28,170.6,170.85,170.6,170.8,4
20110701|2011-02-28 12:30,28,170.8,170.8,170,170.4,10
20110701|2011-03-01 08:30,1,172.15,172.15,172.15,172.15,1
20110701|2011-03-01 09:00,1,170.8,171.2,170.5,170.5,5
20110701|2011-03-01 09:30,1,171.9,172.15,171.2,171.2,10
20110701|2011-03-01 10:00,1,171.55,171.85,171.55,171.85,2
20110701|2011-03-01 10:30,1,171.9,171.9,171.9,171.9,1
20110701|2011-03-01 11:00,1,171.6,171.7,171.55,171.7,6
20110701|2011-03-01 11:30,1,171.85,171.9,171.5,171.9,9
20110701|2011-03-01 12:00,1,172.3,172.4,171.5,171.5,25
20110701|2011-03-01 12:30,1,172.15,172.35,172.15,172.35,22
20110701|2011-03-02 07:00,2,172.5,172.55,172.5,172.55,2
20110701|2011-03-02 07:30,2,172.5,172.5,172.2,172.2,3
20110701|2011-03-02 08:00,2,172.65,172.65,172.5,172.5,2
20110701|2011-03-02 08:30,2,172.6,172.6,172.6,172.6,2
20110701|2011-03-02 09:00,2,172.4,172.6,172.4,172.6,31
20110701|2011-03-02 09:30,2,172.55,172.55,172.3,172.3,20
20110701|2011-03-02 10:00,2,172.3,172.55,172.3,172.55,5
20110701|2011-03-02 10:30,2,172.95,173.3,172.9,172.95,10
20110701|2011-03-02 11:00,2,172.65,173.35,172.65,173.35,4
20110701|2011-03-02 11:30,2,173.1,173.35,173.1,173.35,12
20110701|2011-03-02 12:00,2,173.15,173.8,172.2,172.55,10
20110701|2011-03-02 12:30,2,172.65,172.85,172.45,172.45,4
20110701|2011-03-03 07:00,3,173,173,172.5,172.5,5
20110701|2011-03-03 08:30,3,172.8,172.8,169.95,169.95,5
20110701|2011-03-03 09:00,3,169.5,170.65,169.5,170.45,9
20110701|2011-03-03 09:30,3,170,170,169.95,169.95,2
20110701|2011-03-03 10:00,3,170.2,171.4,170.2,171.4,8
20110701|2011-03-03 10:30,3,171.05,171.05,171.05,171.05,1
20110701|2011-03-03 12:00,3,170.55,171.45,170.55,171.05,14
20110701|2011-03-03 12:30,3,171.05,171.05,171.05,171.05,1
20110701|2011-03-04 08:00,4,170.05,170.05,170.05,170.05,1
20110701|2011-03-04 09:30,4,171,171,170.85,170.85,3
20110701|2011-03-04 10:00,4,170.55,170.55,170.5,170.5,2
20110701|2011-03-04 10:30,4,170.3,170.3,170.25,170.25,7
20110701|2011-03-04 11:00,4,169.9,170,169.9,170,2
20110701|2011-03-04 11:30,4,170,170,169.45,169.45,6
20110701|2011-03-04 12:00,4,169.45,169.75,169.2,169.6,20
20110701|2011-03-04 12:30,4,169.5,169.5,169.1,169.1,12
20110701|2011-03-07 07:00,7,169.5,169.55,169.5,169.55,2
20110701|2011-03-07 08:30,7,171,171.85,171,171.85,14
20110701|2011-03-07 09:00,7,171.95,172.75,171.95,172.7,51
20110701|2011-03-07 09:30,7,172.75,172.75,172.05,172.15,18
20110701|2011-03-07 10:00,7,172.45,172.55,172.45,172.55,6
20110701|2011-03-07 10:30,7,171.9,171.9,171.6,171.7,3
20110701|2011-03-07 11:00,7,171.75,171.95,171.75,171.95,2
20110701|2011-03-07 12:00,7,172.15,172.2,171.25,171.25,7
20110701|2011-03-07 12:30,7,170.7,171.2,170.7,170.75,9
20110701|2011-03-08 07:30,8,171.7,173.75,171.7,173,18
20110701|2011-03-08 09:00,8,172.3,172.95,172.25,172.5,21
20110701|2011-03-08 09:30,8,172.9,172.9,172.9,172.9,1
20110701|2011-03-08 10:00,8,172.6,172.85,172.6,172.85,5
20110701|2011-03-08 10:30,8,172.85,172.9,172.85,172.85,7
20110701|2011-03-08 12:00,8,172.8,172.95,172.45,172.95,17
20110701|2011-03-08 12:30,8,172.85,172.95,172.75,172.9,9
20110701|2011-03-09 07:00,9,172.65,172.65,172.65,172.65,2
20110701|2011-03-09 09:00,9,170.35,170.95,169.9,170.95,9
20110701|2011-03-09 09:30,9,170.45,170.45,169.95,169.95,2
20110701|2011-03-09 10:00,9,169.6,169.6,169.2,169.2,3
20110701|2011-03-09 10:30,9,169.1,169.3,169.1,169.3,2
20110701|2011-03-09 11:00,9,169.4,169.5,169.4,169.5,3
20110701|2011-03-09 11:30,9,169.4,169.4,169.4,169.4,1
20110701|2011-03-09 12:30,9,169.8,169.8,169.8,169.8,1
20110701|2011-03-10 07:30,10,168.5,168.5,164.9,164.9,46
20110701|2011-03-10 09:00,10,166,166.25,165.5,165.5,17
20110701|2011-03-10 09:30,10,165.7,165.95,165,165,26
20110701|2011-03-10 10:00,10,165.75,168.55,165.1,168.25,14
20110701|2011-03-10 12:00,10,167.5,167.9,167.5,167.9,4
20110701|2011-03-10 12:30,10,167.95,167.95,167.25,167.25,3
20110701|2011-03-11 07:00,11,164.9,166,164.9,166,6
20110701|2011-03-11 07:30,11,166,168,166,166,26
20110701|2011-03-11 08:00,11,166,166,166,166,11
20110701|2011-03-11 08:30,11,167.35,167.35,166,166,7
20110701|2011-03-11 09:00,11,166.35,166.35,165.3,165.3,9
20110701|2011-03-11 09:30,11,165.4,165.4,165.35,165.35,3
20110701|2011-03-11 10:00,11,165.35,165.35,165.25,165.25,7
20110701|2011-03-11 10:30,11,165.25,165.65,165.25,165.65,9
20110701|2011-03-11 11:00,11,165.6,165.6,165.35,165.35,2
20110701|2011-03-11 12:00,11,165.95,165.95,165.95,165.95,1
20110701|2011-03-11 12:30,11,165.75,165.75,165.75,165.75,1
20110701|2011-03-14 07:00,14,166.5,167.35,166.5,167.35,2
20110701|2011-03-14 08:00,14,167.85,167.85,167.85,167.85,1
20110701|2011-03-14 09:00,14,165.9,165.9,165.05,165.05,14
20110701|2011-03-14 10:00,14,166,166.5,166,166.5,3
20110701|2011-03-14 11:00,14,166.55,166.55,166.55,166.55,4
20110701|2011-03-14 11:30,14,166.35,166.35,166.35,166.35,1
20110701|2011-03-14 12:30,14,167,167.25,166.75,167.25,14
20110701|2011-03-15 07:00,15,166,166.5,164.95,164.95,20
20110701|2011-03-15 07:30,15,164.85,164.85,164.85,164.85,1
20110701|2011-03-15 08:00,15,165.05,165.05,165.05,165.05,2
20110701|2011-03-15 09:30,15,165.55,165.65,164.85,164.85,25
20110701|2011-03-15 10:00,15,164.85,164.85,164.85,164.85,2
20110701|2011-03-15 10:30,15,165.5,165.5,165.3,165.3,2
20110701|2011-03-15 11:00,15,165,165,165,165,5
20110701|2011-03-15 11:30,15,165.3,165.3,165.3,165.3,2
20110701|2011-03-15 12:00,15,165.3,165.4,164.6,164.6,29
20110701|2011-03-15 12:30,15,164.6,164.6,164.25,164.6,11
20110701|2011-03-16 07:00,16,165.55,165.55,163.75,163.85,13
20110701|2011-03-16 07:30,16,163.5,163.5,163.5,163.5,2
20110701|2011-03-16 08:30,16,163.7,163.7,163.7,163.7,1
20110701|2011-03-16 09:00,16,163.5,163.85,162.8,163.1,30
20110701|2011-03-16 09:30,16,163.6,163.6,163.6,163.6,1
20110701|2011-03-16 10:00,16,163.45,163.45,163.45,163.45,3
20110701|2011-03-16 11:00,16,163.7,163.7,163.55,163.55,4
20110701|2011-03-16 12:00,16,163.7,163.7,162.9,162.9,3
20110701|2011-03-16 12:30,16,163.75,164.25,163.45,163.45,22
20110701|2011-03-17 07:00,17,163.5,163.65,163.45,163.45,10
20110701|2011-03-17 07:30,17,163.45,163.45,163.45,163.45,1
20110701|2011-03-17 08:00,17,163.45,163.45,163.45,163.45,2
20110701|2011-03-17 08:30,17,163.05,163.05,162.7,162.8,25
20110701|2011-03-17 09:00,17,162.5,162.5,161.75,161.75,29
20110701|2011-03-17 09:30,17,162.25,162.25,162.25,162.25,5
20110701|2011-03-17 10:00,17,162.25,162.25,162.25,162.25,2
20110701|2011-03-17 10:30,17,161.9,161.9,161.2,161.2,15
20110701|2011-03-17 11:00,17,161,161,161,161,1
20110701|2011-03-17 11:30,17,160.75,160.75,160.75,160.75,4
20110701|2011-03-17 12:00,17,160.8,163,160.8,163,21
20110701|2011-03-17 12:30,17,163,163,162.8,163,23
20110701|2011-03-18 07:00,18,162.8,162.8,162,162,26
20110701|2011-03-18 07:30,18,162.35,162.35,162.35,162.35,3
20110701|2011-03-18 08:00,18,162.35,162.35,162.25,162.25,3
20110701|2011-03-18 08:30,18,163.15,163.2,163.15,163.2,3
20110701|2011-03-18 09:00,18,162.6,162.6,162.6,162.6,1
20110701|2011-03-18 10:00,18,162.95,162.95,162.95,162.95,2
20110701|2011-03-18 10:30,18,162.7,162.7,161.5,161.5,9
20110701|2011-03-18 11:00,18,161.8,161.8,161.8,161.8,1
20110701|2011-03-18 11:30,18,162.3,162.5,162.3,162.35,17
20110701|2011-03-18 12:00,18,162.55,162.75,161.75,161.75,44
20110701|2011-03-18 12:30,18,161.8,162.05,161.65,162,106
20110701|2011-03-21 07:00,21,162.2,162.4,162.2,162.25,5
20110701|2011-03-21 07:30,21,163.3,163.55,163.3,163.55,7
20110701|2011-03-21 08:00,21,163.65,163.75,163.15,163.15,7
20110701|2011-03-21 08:30,21,163.15,163.15,161.55,161.9,35
20110701|2011-03-21 09:00,21,161.6,161.65,160.8,160.8,61
20110701|2011-03-21 09:30,21,160.9,160.9,160.4,160.4,37
20110701|2011-03-21 10:00,21,160.5,160.5,160.2,160.2,26
20110701|2011-03-21 10:30,21,160.25,160.25,159.7,159.85,97
20110701|2011-03-21 11:00,21,159.7,159.85,159.7,159.8,11
20110701|2011-03-21 11:30,21,159.75,159.75,159.2,159.5,49
20110701|2011-03-21 12:00,21,159.25,159.25,156.5,157,216
20110701|2011-03-21 12:30,21,157.25,157.25,156.75,156.9,39
20110701|2011-03-22 07:00,22,156.9,156.9,156.85,156.85,6
20110701|2011-03-22 07:30,22,156.75,156.75,154.55,154.65,84
20110701|2011-03-22 08:00,22,154.45,154.45,152.5,152.5,38
20110701|2011-03-22 08:30,22,152.5,153,152,152,29
20110701|2011-03-22 09:00,22,151.95,153.4,151.95,153.4,21
20110701|2011-03-22 09:30,22,152.7,154.5,152.7,154.5,30
20110701|2011-03-22 10:00,22,154.5,154.85,154.25,154.25,16
20110701|2011-03-22 10:30,22,154.3,156,154.3,155.8,76
20110701|2011-03-22 11:00,22,155.8,157,155.8,156.5,21
20110701|2011-03-22 11:30,22,156.5,156.8,155.4,155.8,11
20110701|2011-03-22 12:00,22,156.7,157,156.2,157,27
20110701|2011-03-22 12:30,22,157,157,156.5,156.5,4
20110701|2011-03-23 07:00,23,157.35,158.6,156,156,187
20110701|2011-03-23 07:30,23,156.35,156.55,156.35,156.5,9
20110701|2011-03-23 08:00,23,156.25,156.5,156.2,156.2,14
20110701|2011-03-23 08:30,23,156.3,156.95,156.25,156.95,16
20110701|2011-03-23 09:00,23,156.2,156.75,155.85,156.7,15
20110701|2011-03-23 09:30,23,156.65,157.5,156.65,157.5,13
20110701|2011-03-23 10:00,23,157.8,157.9,157.8,157.9,9
20110701|2011-03-23 10:30,23,157.6,158.5,157.6,158.3,17
20110701|2011-03-23 11:00,23,158.3,158.3,158.3,158.3,1
20110701|2011-03-23 11:30,23,158,158.3,157.85,157.9,24
20110701|2011-03-23 12:00,23,158,158,157.65,157.8,23
20110701|2011-03-23 12:30,23,157.45,158.5,157.45,158.4,32
20110701|2011-03-24 07:00,24,158.95,158.95,158.6,158.6,2
20110701|2011-03-24 08:00,24,158.1,158.1,158,158,11
20110701|2011-03-24 08:30,24,158.5,159.2,158.5,159.1,29
20110701|2011-03-24 09:00,24,159.1,159.1,159,159,2
20110701|2011-03-24 09:30,24,159,159,159,159,35
20110701|2011-03-24 10:00,24,159.2,159.45,158.9,158.9,16
20110701|2011-03-24 10:30,24,159,159.2,158.95,159.2,12
20110701|2011-03-24 11:00,24,159.25,159.95,159.2,159.2,7
20110701|2011-03-24 11:30,24,159.5,159.95,159.5,159.95,36
20110701|2011-03-24 12:00,24,159.95,160,159.5,159.65,63
20110701|2011-03-24 12:30,24,159.5,160.25,159.5,160.25,27
20110701|2011-03-25 07:00,25,160,160.25,160,160,8
20110701|2011-03-25 07:30,25,160,160.4,160,160.3,16
20110701|2011-03-25 08:00,25,160.3,160.35,160.3,160.35,54
20110701|2011-03-25 08:30,25,160.4,160.4,159.7,159.7,13
20110701|2011-03-25 09:00,25,159.35,159.4,159.25,159.4,7
20110701|2011-03-25 09:30,25,160.3,160.3,160.3,160.3,10
20110701|2011-03-25 10:00,25,160.3,160.35,160.25,160.35,50
20110701|2011-03-25 10:30,25,160.1,160.75,159.9,160.75,89
20110701|2011-03-25 11:00,25,160,160.65,160,160.65,26
20110701|2011-03-25 11:30,25,160.4,160.6,160.3,160.6,19
20110701|2011-03-25 12:00,25,160.6,160.65,160.25,160.25,48
20110701|2011-03-25 12:30,25,159.6,159.7,159.5,159.7,3
20110701|2011-03-28 07:00,28,157.5,157.6,157.5,157.55,5
20110701|2011-03-28 07:30,28,160,160.5,160,160.5,6
20110701|2011-03-28 08:00,28,159.8,159.8,159.6,159.6,5
20110701|2011-03-28 09:00,28,159.6,159.6,159.6,159.6,1
20110701|2011-03-28 09:30,28,159.3,159.3,158.85,158.85,35
20110701|2011-03-28 10:00,28,159,159.4,159,159.4,23
20110701|2011-03-28 11:00,28,159.35,159.6,159.35,159.35,18
20110701|2011-03-28 11:30,28,159.3,159.3,159.3,159.3,11
20110701|2011-03-28 12:00,28,159.6,159.65,159.3,159.5,49
20110701|2011-03-28 12:30,28,159.5,159.5,159.35,159.5,19
20110701|2011-03-29 07:00,29,159.7,159.7,158.85,159.55,13
20110701|2011-03-29 07:30,29,159.5,159.5,159.5,159.5,2
20110701|2011-03-29 08:00,29,159.05,159.05,159.05,159.05,1
20110701|2011-03-29 08:30,29,159.5,159.5,159.3,159.3,7
20110701|2011-03-29 09:00,29,159.8,159.8,159.8,159.8,13
20110701|2011-03-29 10:00,29,159.6,159.6,159.6,159.6,1
20110701|2011-03-29 10:30,29,159.7,159.7,159.7,159.7,3
20110701|2011-03-29 11:00,29,159.6,159.6,159.25,159.3,4
20110701|2011-03-29 11:30,29,159.25,159.3,159.25,159.3,11
20110701|2011-03-29 12:00,29,159.15,159.3,158.35,158.9,41
20110701|2011-03-29 12:30,29,158.75,158.75,157.75,157.75,16
20110701|2011-03-30 07:00,30,157.55,157.55,157.5,157.5,9
20110701|2011-03-30 08:00,30,157.1,157.1,157,157,8
20110701|2011-03-30 08:30,30,158.95,158.95,158.95,158.95,4
20110701|2011-03-30 09:00,30,158.5,159.05,158.15,158.15,12
20110701|2011-03-30 09:30,30,157.95,157.95,157.25,157.5,12
20110701|2011-03-30 10:00,30,157.05,157.3,157.05,157.3,4
20110701|2011-03-30 10:30,30,157.5,157.8,157.1,157.6,38
20110701|2011-03-30 11:00,30,157.25,157.95,157.25,157.95,23
20110701|2011-03-30 11:30,30,158.35,158.45,158.35,158.45,18
20110701|2011-03-30 12:00,30,158.45,160.15,158.4,160.15,75
20110701|2011-03-30 12:30,30,160.3,160.3,159.25,159.4,6
20110701|2011-03-31 07:00,31,160.75,161.8,160.75,161.8,5
20110701|2011-03-31 07:30,31,160.4,160.4,160.4,160.4,1
20110701|2011-03-31 08:00,31,160.25,160.25,159.65,159.9,6
20110701|2011-03-31 08:30,31,160.25,160.25,160.25,160.25,3
20110701|2011-03-31 09:00,31,160.1,160.15,160.1,160.15,12
20110701|2011-03-31 09:30,31,160.15,160.25,160.15,160.25,27
20110701|2011-03-31 10:00,31,160.3,160.3,160.3,160.3,23
20110701|2011-03-31 10:30,31,161.4,161.4,160.8,160.8,5
20110701|2011-03-31 11:00,31,160.15,160.15,160.15,160.15,3
20110701|2011-03-31 11:30,31,159.65,160.1,159.65,160.1,3
20110701|2011-03-31 12:00,31,160.3,160.75,160,160.7,134
20110701|2011-03-31 12:30,31,160.75,161,160,160.2,22
20110701|2011-04-01 07:00,1,160.4,160.75,159.8,160.65,11
20110701|2011-04-01 07:30,1,160.4,160.4,160.15,160.15,3
20110701|2011-04-01 08:00,1,160.4,160.4,160.25,160.25,11
20110701|2011-04-01 08:30,1,160.45,160.45,160.25,160.35,9
20110701|2011-04-01 09:00,1,160.45,160.8,160.4,160.8,50
20110701|2011-04-01 09:30,1,160.65,160.65,160.05,160.4,26
20110701|2011-04-01 10:00,1,160.45,160.45,160,160.4,25
20110701|2011-04-01 11:30,1,160.25,160.25,160.15,160.15,8
20110701|2011-04-01 12:00,1,160.15,160.7,160,160.6,125
20110701|2011-04-01 12:30,1,160.6,161,160.15,160.35,65
20110701|2011-04-04 07:00,4,160.7,162.85,160.4,162.2,23
20110701|2011-04-04 07:30,4,161.95,162.4,161.95,162.4,5
20110701|2011-04-04 08:00,4,162.2,162.4,161.35,161.6,46
20110701|2011-04-04 08:30,4,161.6,161.6,161,161,9
20110701|2011-04-04 09:00,4,161.45,161.8,161.45,161.8,20
20110701|2011-04-04 09:30,4,161.4,161.7,161.4,161.4,6
20110701|2011-04-04 10:00,4,161.5,161.6,161.5,161.6,4
20110701|2011-04-04 10:30,4,161.3,161.3,161.3,161.3,3
20110701|2011-04-04 11:00,4,161.75,161.75,161.75,161.75,2
20110701|2011-04-04 11:30,4,161.75,161.8,161.75,161.8,14
20110701|2011-04-04 12:00,4,161.5,161.95,161.2,161.5,50
20110701|2011-04-04 12:30,4,161.5,162,161.5,161.5,29
20110701|2011-04-05 07:00,5,161.5,161.65,161.4,161.65,9
20110701|2011-04-05 07:30,5,161.9,161.9,161.7,161.8,12
20110701|2011-04-05 08:30,5,161.8,161.85,161.55,161.85,22
20110701|2011-04-05 09:00,5,161.9,161.9,161.6,161.6,43
20110701|2011-04-05 09:30,5,161.9,162.15,161.9,162.15,24
20110701|2011-04-05 10:00,5,162.05,162.05,162,162,17
20110701|2011-04-05 10:30,5,161.95,162.5,161.95,162,44
20110701|2011-04-05 11:00,5,162.25,162.25,161.8,161.85,59
20110701|2011-04-05 11:30,5,161.8,162.15,161.75,162.15,22
20110701|2011-04-05 12:00,5,161.7,162.05,161.5,161.6,101
20110701|2011-04-05 12:30,5,161.6,161.8,161.55,161.8,24
20110701|2011-04-06 07:00,6,161.95,162,159.5,159.5,61
20110701|2011-04-06 07:30,6,159.85,159.85,159.75,159.8,11
20110701|2011-04-06 08:00,6,160.4,160.4,159.5,160.35,31
20110701|2011-04-06 09:00,6,159.9,160.3,159.45,159.85,57
20110701|2011-04-06 09:30,6,159.85,160.4,159.85,159.9,10
20110701|2011-04-06 10:00,6,159.85,159.85,159.85,159.85,1
20110701|2011-04-06 10:30,6,160.25,160.5,160.25,160.5,2
20110701|2011-04-06 11:00,6,160.5,160.5,159.85,159.85,7
20110701|2011-04-06 11:30,6,159.8,160.1,159.8,159.9,77
20110701|2011-04-06 12:00,6,159.95,160.7,159.95,160.65,37
20110701|2011-04-06 12:30,6,160.55,160.75,160.05,160.05,26
20110701|2011-04-07 07:00,7,161,161.35,160.85,161.35,12
20110701|2011-04-07 07:30,7,161.35,161.35,161.05,161.05,3
20110701|2011-04-07 08:00,7,160.85,161,160.7,161,24
20110701|2011-04-07 08:30,7,160.8,161,160.8,161,45
20110701|2011-04-07 09:00,7,161.5,161.7,161,161.1,39
20110701|2011-04-07 09:30,7,161.1,161.1,160.85,160.85,56
20110701|2011-04-07 10:00,7,160.85,160.85,160.85,160.85,25
20110701|2011-04-07 10:30,7,161,161.15,160.9,161.15,23
20110701|2011-04-07 11:00,7,161,161.3,160.9,161.3,45
20110701|2011-04-07 11:30,7,161.05,161.05,161,161,2
20110701|2011-04-07 12:00,7,161,161.3,160.75,160.9,74
20110701|2011-04-07 12:30,7,160.95,161,160.9,161,66
20110701|2011-04-08 07:00,8,161.5,162.75,161.5,162.75,45
20110701|2011-04-08 07:30,8,162.85,162.85,160,160,153
20110701|2011-04-08 08:00,8,159.7,160.15,159.7,160.15,30
20110701|2011-04-08 08:30,8,160.15,160.35,160.05,160.35,55
20110701|2011-04-08 09:00,8,161.1,162.2,160.35,160.75,75
20110701|2011-04-08 09:30,8,161.4,161.8,161.4,161.8,14
20110701|2011-04-08 10:00,8,161.5,162.45,161.5,161.85,57
20110701|2011-04-08 10:30,8,161.9,161.95,161.65,161.65,24
20110701|2011-04-08 11:00,8,162,162.85,162,162.8,63
20110701|2011-04-08 11:30,8,162.85,162.9,162.75,162.75,18
20110701|2011-04-08 12:00,8,162.8,162.85,162.7,162.85,145
20110701|2011-04-08 12:30,8,162.6,163,162.35,162.7,90
20110701|2011-04-11 07:00,11,162.7,162.85,161.75,162,57
20110701|2011-04-11 07:30,11,162,162.1,161.6,161.6,44
20110701|2011-04-11 08:00,11,161.35,163,161.15,162,57
20110701|2011-04-11 08:30,11,162.85,163.15,162,163.15,44
20110701|2011-04-11 09:00,11,163.5,165.2,162.9,163.6,262
20110701|2011-04-11 09:30,11,163.4,164.15,163.4,164.15,83
20110701|2011-04-11 10:00,11,164.2,165,164.2,165,36
20110701|2011-04-11 10:30,11,164.5,164.75,164.3,164.75,41
20110701|2011-04-11 11:00,11,164.4,165.1,164.4,165.1,84
20110701|2011-04-11 11:30,11,164.8,165,164.25,164.75,141
20110701|2011-04-11 12:00,11,165.1,165.25,164.6,165.1,132
20110701|2011-04-11 12:30,11,164.7,165.15,164.5,164.7,104
20110701|2011-04-12 07:00,12,164.95,164.95,164.2,164.25,16
20110701|2011-04-12 07:30,12,164.9,164.95,164.9,164.95,30
20110701|2011-04-12 08:00,12,164.9,165,164.4,164.4,22
20110701|2011-04-12 08:30,12,164.7,164.75,163.9,164,54
20110701|2011-04-12 09:00,12,164,165.15,164,164,183
20110701|2011-04-12 09:30,12,164.55,164.65,163.9,163.9,44
20110701|2011-04-12 10:00,12,164,164.7,163.85,163.85,11
20110701|2011-04-12 10:30,12,164.2,164.95,164.2,164.5,78
20110701|2011-04-12 11:00,12,165,165.05,163.7,163.75,96
20110701|2011-04-12 11:30,12,164.55,164.55,164.55,164.55,2
20110701|2011-04-12 12:00,12,164,164.7,163.55,163.55,84
20110701|2011-04-12 12:30,12,163.5,164.25,162.8,163.45,65
20110701|2011-04-13 07:00,13,164,164,163,163,18
20110701|2011-04-13 07:30,13,162.9,162.95,162.1,162.4,76
20110701|2011-04-13 08:00,13,163,163,161.9,161.9,69
20110701|2011-04-13 08:30,13,161.95,162.4,161.2,162.35,37
20110701|2011-04-13 09:00,13,162.4,162.6,160.9,162.5,106
20110701|2011-04-13 09:30,13,162.5,163.2,162.15,163.1,89
20110701|2011-04-13 10:00,13,162.7,162.9,162.15,162.15,8
20110701|2011-04-13 10:30,13,162.2,162.2,161.85,161.85,32
20110701|2011-04-13 11:00,13,162,162.65,161.65,162.65,66
20110701|2011-04-13 11:30,13,162.25,162.25,162.25,162.25,1
20110701|2011-04-13 12:00,13,162.55,163.25,162.35,163.15,34
20110701|2011-04-13 12:30,13,162.85,163.25,162.8,163.25,9
20110701|2011-04-14 07:00,14,163.9,164.35,163,163.7,63
20110701|2011-04-14 07:30,14,163.5,163.7,162.5,163.7,47
20110701|2011-04-14 08:00,14,162.85,163.85,162.85,163.5,23
20110701|2011-04-14 08:30,14,163.5,163.5,161.7,163.5,70
20110701|2011-04-14 09:00,14,163.55,163.6,161.7,161.9,75
20110701|2011-04-14 09:30,14,162.1,162.1,161.6,162.05,15
20110701|2011-04-14 10:00,14,163,163.65,162.8,163.65,13
20110701|2011-04-14 10:30,14,163.6,164.75,163.6,164.75,100
20110701|2011-04-14 11:00,14,164.75,166.5,164.75,165.85,145
20110701|2011-04-14 11:30,14,165.5,166.1,165.5,165.7,87
20110701|2011-04-14 12:00,14,165.75,166.25,165.75,166.25,116
20110701|2011-04-14 12:30,14,165.95,166.45,165.95,166.2,52
20110701|2011-04-15 07:00,15,166.2,168,166.2,167.1,119
20110701|2011-04-15 07:30,15,167.05,168.85,167.05,168.85,210
20110701|2011-04-15 08:00,15,168.1,168.3,168.1,168.3,4
20110701|2011-04-15 08:30,15,168,168.5,167.95,168.5,18
20110701|2011-04-15 09:00,15,168.35,169.5,168.2,168.45,208
20110701|2011-04-15 09:30,15,168.45,168.7,167.25,167.7,75
20110701|2011-04-15 10:00,15,167.3,167.9,167.25,167.75,75
20110701|2011-04-15 10:30,15,168,168.15,167.9,168,19
20110701|2011-04-15 11:00,15,168.25,168.4,168.25,168.25,14
20110701|2011-04-15 11:30,15,168.05,168.05,167.8,167.8,9
20110701|2011-04-15 12:00,15,167.8,167.95,166.1,167.5,89
20110701|2011-04-15 12:30,15,167.2,167.25,166.3,166.35,51
20110701|2011-04-18 07:00,18,167.4,167.45,164.6,165.1,113
20110701|2011-04-18 07:30,18,165.85,166.3,165.85,166.25,145
20110701|2011-04-18 08:00,18,166,166.75,165.8,166.75,27
20110701|2011-04-18 08:30,18,166.7,167.35,166.15,167.05,83
20110701|2011-04-18 09:00,18,167.05,167.1,166,166.05,70
20110701|2011-04-18 09:30,18,166.05,166.65,166.05,166.25,29
20110701|2011-04-18 10:00,18,166.3,167.5,166,166.1,58
20110701|2011-04-18 10:30,18,166.35,166.55,166.35,166.55,5
20110701|2011-04-18 11:00,18,166.85,166.95,166,166.95,34
20110701|2011-04-18 11:30,18,166.45,166.6,166.45,166.6,4
20110701|2011-04-18 12:00,18,166.65,166.9,166.2,166.7,96
20110701|2011-04-18 12:30,18,166.6,166.9,165.9,165.9,47
20110701|2011-04-19 07:00,19,165.65,167.5,165.65,166.9,44
20110701|2011-04-19 07:30,19,166.75,167.55,166.65,167,52
20110701|2011-04-19 08:00,19,167.4,167.5,167.05,167.05,7
20110701|2011-04-19 08:30,19,167.5,167.5,167.4,167.4,15
20110701|2011-04-19 09:00,19,167.4,168.5,167.4,168.35,112
20110701|2011-04-19 09:30,19,168.35,168.35,167.55,168,79
20110701|2011-04-19 10:00,19,167.5,167.95,167.25,167.5,51
20110701|2011-04-19 10:30,19,167.3,167.55,167.2,167.55,59
20110701|2011-04-19 11:00,19,167.7,168,167.4,168,25
20110701|2011-04-19 11:30,19,168,168.2,167.85,168.2,21
20110701|2011-04-19 12:00,19,167.95,168.4,167.95,168.4,42
20110701|2011-04-19 12:30,19,168.25,168.25,167.8,168.05,53
20110701|2011-04-20 07:00,20,168.5,171.25,168.5,169.75,350
20110701|2011-04-20 07:30,20,169.75,170.25,169.45,169.7,109
20110701|2011-04-20 08:00,20,170.1,170.1,169.9,169.9,14
20110701|2011-04-20 08:30,20,170,170,169.6,169.65,15
20110701|2011-04-20 09:00,20,170,170.65,169.95,170.65,113
20110701|2011-04-20 09:30,20,170.55,170.9,169.95,169.95,59
20110701|2011-04-20 10:00,20,169.9,170.85,169.85,170.6,31
20110701|2011-04-20 10:30,20,170.8,171.1,170.55,170.55,74
20110701|2011-04-20 11:00,20,171.1,171.1,170.5,170.5,27
20110701|2011-04-20 11:30,20,170.45,170.65,170.45,170.65,10
20110701|2011-04-20 12:00,20,170.6,170.6,170.2,170.2,35
20110701|2011-04-20 12:30,20,170.15,170.25,169.15,169.5,50
20110701|2011-04-21 07:00,21,170.5,170.5,169.5,169.5,157
20110701|2011-04-21 07:30,21,170.1,170.2,169.5,169.6,26
20110701|2011-04-21 08:00,21,169.5,169.75,168.6,169.75,11
20110701|2011-04-21 08:30,21,169.75,170.9,169.5,170.9,127
20110701|2011-04-21 09:00,21,170.85,171,170.75,170.75,109
20110701|2011-04-21 09:30,21,170.8,170.85,170.3,170.35,78
20110701|2011-04-21 10:00,21,170.35,170.95,168.1,169.6,208
20110701|2011-04-21 10:30,21,169.2,169.6,168.5,168.7,27
20110701|2011-04-21 11:00,21,168.55,169.1,168.35,168.35,18
20110701|2011-04-21 11:30,21,168.35,168.95,168.3,168.4,38
20110701|2011-04-21 12:00,21,168.3,168.3,167.65,167.65,148
20110701|2011-04-21 12:30,21,167.65,168,166,167.1,295
20110701|2011-04-25 07:00,25,167.9,170,167.9,169.85,156
20110701|2011-04-25 07:30,25,169.75,169.75,169.4,169.45,20
20110701|2011-04-25 08:00,25,169.45,170,169.45,169.5,53
20110701|2011-04-25 08:30,25,169.65,169.8,169.45,169.65,21
20110701|2011-04-25 09:00,25,169.65,169.65,167.25,167.6,87
20110701|2011-04-25 09:30,25,167.5,167.55,167.4,167.55,95
20110701|2011-04-25 10:00,25,167.45,167.55,167.4,167.55,10
20110701|2011-04-25 10:30,25,167.35,167.55,167.3,167.55,5
20110701|2011-04-25 11:00,25,167.25,167.25,166.55,166.85,32
20110701|2011-04-25 11:30,25,167.3,167.3,166.4,166.4,20
20110701|2011-04-25 12:00,25,166.6,167,165.65,167,107
20110701|2011-04-25 12:30,25,166.7,166.9,165.65,165.75,42
20110701|2011-04-26 07:00,26,166,166.2,165.1,165.65,235
20110701|2011-04-26 07:30,26,165.5,166.8,165.5,166,76
20110701|2011-04-26 08:00,26,166.15,166.45,165.95,165.95,22
20110701|2011-04-26 08:30,26,165.75,165.9,165.55,165.9,6
20110701|2011-04-26 09:00,26,165.4,166.1,164.6,165,257
20110701|2011-04-26 09:30,26,164.95,166,164.9,165.2,53
20110701|2011-04-26 10:00,26,165.2,165.8,165,165.45,37
20110701|2011-04-26 10:30,26,165.4,165.5,165,165.45,18
20110701|2011-04-26 11:00,26,165.4,165.4,165.1,165.15,20
20110701|2011-04-26 11:30,26,165.15,165.6,165.15,165.55,13
20110701|2011-04-26 12:00,26,165.55,165.75,164.75,165.5,200
20110701|2011-04-26 12:30,26,165.5,165.6,165.15,165.5,14
20110701|2011-04-27 07:00,27,165.3,166.05,165,165.85,182
20110701|2011-04-27 07:30,27,165.85,166.15,165.5,165.95,85
20110701|2011-04-27 08:00,27,165.55,165.95,165.3,165.3,10
20110701|2011-04-27 08:30,27,165.3,166.2,165.3,165.5,24
20110701|2011-04-27 09:00,27,165.35,166.05,164.85,166,144
20110701|2011-04-27 09:30,27,166.2,166.6,165.6,166,85
20110701|2011-04-27 10:00,27,166.1,166.15,165.7,166.15,38
20110701|2011-04-27 10:30,27,166.1,166.15,165.65,165.7,15
20110701|2011-04-27 11:00,27,166,166,165.85,165.95,37
20110701|2011-04-27 11:30,27,166,166.55,166,166.5,116
20110701|2011-04-27 12:00,27,166.5,166.5,165.45,166.15,42
20110701|2011-04-27 12:30,27,166.15,166.2,165.7,166,17
20110701|2011-04-28 07:00,28,166,166.4,165,165.6,65
20110701|2011-04-28 07:30,28,165.6,165.6,164.25,165.15,106
20110701|2011-04-28 08:00,28,165.3,166.2,165.25,165.75,20
20110701|2011-04-28 08:30,28,165.95,166.75,165.95,166.55,36
20110701|2011-04-28 09:00,28,166.65,166.75,165.85,166.25,82
20110701|2011-04-28 09:30,28,166.5,166.5,165.95,166.25,67
20110701|2011-04-28 10:00,28,166.1,166.4,166.05,166.05,8
20110701|2011-04-28 10:30,28,166.2,166.35,165.95,166.05,26
20110701|2011-04-28 11:00,28,166,166.4,166,166.4,25
20110701|2011-04-28 11:30,28,166.4,166.5,166.35,166.35,33
20110701|2011-04-28 12:00,28,166.2,166.45,166.15,166.25,143
20110701|2011-04-28 12:30,28,166.25,169.95,166.25,167.9,601
20110701|2011-04-29 07:00,29,167.05,168.4,167.05,168,69
20110701|2011-04-29 07:30,29,168,168.45,167.35,168.25,28
20110701|2011-04-29 08:00,29,168.25,168.4,167.95,168.35,12
20110701|2011-04-29 08:30,29,168,168.15,167.8,167.8,61
20110701|2011-04-29 09:00,29,168.05,168.1,167.75,167.75,63
20110701|2011-04-29 09:30,29,168,168.2,167.95,167.95,30
20110701|2011-04-29 10:00,29,168.2,168.25,167.7,167.9,36
20110701|2011-04-29 10:30,29,168,168.15,168,168.05,19
20110701|2011-04-29 11:00,29,167.8,168.1,167.8,168.1,11
20110701|2011-04-29 11:30,29,167.7,168.1,167.7,167.95,20
20110701|2011-04-29 12:00,29,168.1,169.5,168.1,168.7,426
20110701|2011-04-29 12:30,29,169,169.65,168.95,169.65,237
20110701|2011-05-02 07:00,2,169.95,172.25,169.95,172,340
20110701|2011-05-02 07:30,2,171.95,171.95,170.55,171.3,68
20110701|2011-05-02 08:00,2,171.65,171.85,171,171,65
20110701|2011-05-02 08:30,2,171.2,171.25,170.85,171.15,115
20110701|2011-05-02 09:00,2,170.85,171.6,170.8,171.45,118
20110701|2011-05-02 09:30,2,171.35,171.55,171.15,171.2,51
20110701|2011-05-02 10:00,2,171.2,171.2,170.8,170.8,67
20110701|2011-05-02 10:30,2,171,171,170.9,170.9,18
20110701|2011-05-02 11:00,2,170.95,170.95,170.9,170.95,9
20110701|2011-05-02 11:30,2,171,171,168.5,168.5,95
20110701|2011-05-02 12:00,2,168.7,170,168.7,170,47
20110701|2011-05-02 12:30,2,170,170.1,168.8,168.8,77
20110701|2011-05-03 07:00,3,169.6,170.4,169.1,169.55,101
20110701|2011-05-03 07:30,3,169.85,170,169.85,170,16
20110701|2011-05-03 08:00,3,169.7,170.25,169.65,170.1,56
20110701|2011-05-03 08:30,3,170.25,170.4,170.15,170.2,12
20110701|2011-05-03 09:00,3,170.4,170.6,170.4,170.5,50
20110701|2011-05-03 09:30,3,170.5,170.9,170.2,170.9,36
20110701|2011-05-03 10:00,3,170.85,172,170.5,171.65,149
20110701|2011-05-03 10:30,3,171.7,172,171.5,171.55,50
20110701|2011-05-03 11:00,3,171.6,171.6,171,171,18
20110701|2011-05-03 11:30,3,171.05,171.25,171,171.1,28
20110701|2011-05-03 12:00,3,171,173,170.9,172.85,229
20110701|2011-05-03 12:30,3,172.95,172.95,171.5,172.2,55
20110701|2011-05-04 07:00,4,172.2,172.8,166.5,170.25,286
20110701|2011-05-04 07:30,4,170.6,171.7,170.6,171.4,30
20110701|2011-05-04 08:00,4,171.9,172,171.7,172,30
20110701|2011-05-04 08:30,4,171.85,171.85,171.2,171.65,7
20110701|2011-05-04 09:00,4,171.9,172.2,169.5,171.55,133
20110701|2011-05-04 09:30,4,171.5,171.6,170.85,171.55,122
20110701|2011-05-04 10:00,4,171.6,171.7,170.85,171.25,144
20110701|2011-05-04 10:30,4,171.25,171.7,171.2,171.5,124
20110701|2011-05-04 11:00,4,171.75,172.1,171,171.6,93
20110701|2011-05-04 11:30,4,171.6,172.55,170.95,172.45,200
20110701|2011-05-04 12:00,4,172.55,172.65,171.2,171.85,119
20110701|2011-05-04 12:30,4,171.95,172.5,171.8,172.5,59
20110701|2011-05-05 07:00,5,172.3,172.3,170.05,170.95,128
20110701|2011-05-05 07:30,5,170.9,171.65,170.55,170.65,69
20110701|2011-05-05 08:00,5,170.65,171.5,170.65,170.8,26
20110701|2011-05-05 08:30,5,170.75,171.3,170.6,170.6,7
20110701|2011-05-05 09:00,5,171.15,171.45,170.55,171,43
20110701|2011-05-05 09:30,5,171.15,171.75,171.15,171.75,59
20110701|2011-05-05 10:00,5,171.75,171.75,171.2,171.5,74
20110701|2011-05-05 10:30,5,171.5,171.55,171.1,171.4,18
20110701|2011-05-05 11:00,5,171.4,171.45,170.55,170.75,37
20110701|2011-05-05 11:30,5,170.85,171.35,170.75,171.35,35
20110701|2011-05-05 12:00,5,171.5,171.6,170.9,171.2,84
20110701|2011-05-05 12:30,5,171.2,172,171.2,171.8,96
20110701|2011-05-06 07:00,6,171.5,171.5,168.55,169.5,202
20110701|2011-05-06 07:30,6,169.5,170.5,169.5,170.5,2
20110701|2011-05-06 08:00,6,169.9,170.3,169.75,169.75,19
20110701|2011-05-06 08:30,6,169.7,169.7,168.5,168.75,20
20110701|2011-05-06 09:00,6,168.75,171.3,168.2,168.85,120
20110701|2011-05-06 09:30,6,169,170.65,169,170,62
20110701|2011-05-06 10:00,6,169.7,170.7,169.65,170,37
20110701|2011-05-06 10:30,6,169.9,169.95,169.65,169.65,27
20110701|2011-05-06 11:00,6,169.65,170,169.65,170,25
20110701|2011-05-06 11:30,6,170.2,170.6,169.05,169.9,110
20110701|2011-05-06 12:00,6,170,170.15,168.55,168.6,116
20110701|2011-05-06 12:30,6,169.1,169.1,166.8,167.55,412
20110701|2011-05-09 07:00,9,168,168,166.9,167,174
20110701|2011-05-09 07:30,9,167,167,166.25,166.25,71
20110701|2011-05-09 08:00,9,166.4,166.7,166.25,166.25,24
20110701|2011-05-09 08:30,9,166.5,167.4,166.3,166.45,21
20110701|2011-05-09 09:00,9,166.45,167.6,166.45,167,76
20110701|2011-05-09 09:30,9,167.45,167.85,167.1,167.5,67
20110701|2011-05-09 10:00,9,167.25,167.5,166.8,166.85,8
20110701|2011-05-09 10:30,9,166.85,167.75,166.85,167.75,79
20110701|2011-05-09 11:00,9,167.9,168.15,167.2,167.5,107
20110701|2011-05-09 11:30,9,168.1,168.1,167.95,167.95,41
20110701|2011-05-09 12:00,9,167.8,168.5,167.2,167.6,111
20110701|2011-05-09 12:30,9,167.5,167.5,167.25,167.45,30
20110701|2011-05-10 07:00,10,167.65,167.65,167.05,167.55,97
20110701|2011-05-10 07:30,10,167.55,167.75,167.5,167.7,28
20110701|2011-05-10 08:00,10,167.45,167.75,167.45,167.75,12
20110701|2011-05-10 08:30,10,167.6,168.3,167.6,168.3,40
20110701|2011-05-10 09:00,10,168.2,169.65,167.95,169.65,154
20110701|2011-05-10 09:30,10,169.6,169.95,169.55,169.8,42
20110701|2011-05-10 10:00,10,169.85,169.95,169.75,169.9,26
20110701|2011-05-10 10:30,10,169.6,169.65,169.35,169.5,13
20110701|2011-05-10 11:00,10,169.35,169.9,169.35,169.85,76
20110701|2011-05-10 11:30,10,169.7,170,169.25,169.55,84
20110701|2011-05-10 12:00,10,169.45,171,169.45,171,157
20110701|2011-05-10 12:30,10,171,173.8,170.5,173.8,255
20110701|2011-05-11 07:00,11,170.95,174.8,170.95,171.75,177
20110701|2011-05-11 07:30,11,172,172.7,171.25,171.45,81
20110701|2011-05-11 08:00,11,171.3,171.3,170.85,171.2,40
20110701|2011-05-11 08:30,11,171.2,171.6,171.2,171.25,37
20110701|2011-05-11 09:00,11,171.5,173.15,171.2,173.15,104
20110701|2011-05-11 09:30,11,173.15,173.55,171.95,172.35,71
20110701|2011-05-11 10:00,11,172.35,173,172,173,8
20110701|2011-05-11 10:30,11,172.65,173.5,172.35,173.25,103
20110701|2011-05-11 11:00,11,173.3,173.55,171.75,171.75,97
20110701|2011-05-11 11:30,11,171.75,173.15,171.75,172.25,115
20110701|2011-05-11 12:00,11,172.15,172.95,171.8,171.8,81
20110701|2011-05-11 12:30,11,171.6,172,171.45,171.6,43
20110701|2011-05-12 07:00,12,171.85,172.4,171.65,171.65,132
20110701|2011-05-12 07:30,12,171.65,172.4,171.55,172.3,47
20110701|2011-05-12 08:00,12,171.7,171.7,171.65,171.65,32
20110701|2011-05-12 08:30,12,171.6,172,171.55,171.9,47
20110701|2011-05-12 09:00,12,171.9,172.35,171.7,172,37
20110701|2011-05-12 09:30,12,171.95,172.25,171.85,172.15,46
20110701|2011-05-12 10:00,12,172.35,173,172.3,172.85,100
20110701|2011-05-12 10:30,12,173.5,175,173.5,173.6,168
20110701|2011-05-12 11:00,12,173.95,174.3,173.6,174.25,26
20110701|2011-05-12 11:30,12,174.3,175.2,174.25,175.2,87
20110701|2011-05-12 12:00,12,175.2,179,174.85,176.4,490
20110701|2011-05-12 12:30,12,177,177.75,176.95,176.95,155
20110701|2011-05-13 07:00,13,177.05,178.25,175,178.05,198
20110701|2011-05-13 07:30,13,178.2,178.65,178.2,178.2,54
20110701|2011-05-13 08:00,13,178.2,179.45,178.2,179.45,144
20110701|2011-05-13 08:30,13,179.55,181,179,179.9,417
20110701|2011-05-13 09:00,13,180.65,185,179.35,182.8,566
20110701|2011-05-13 09:30,13,182.8,184.1,181.95,182,426
20110701|2011-05-13 10:00,13,181.8,183,181.8,183,133
20110701|2011-05-13 10:30,13,183,183.8,182.5,183.25,506
20110701|2011-05-13 11:00,13,182.85,183,182.35,182.35,200
20110701|2011-05-13 11:30,13,182.35,182.8,182.05,182.8,146
20110701|2011-05-13 12:00,13,182.75,183,182.7,182.7,186
20110701|2011-05-13 12:30,13,182.7,182.75,181.8,181.8,149
20110701|2011-05-16 07:00,16,182.85,182.85,179.55,180.6,296
20110701|2011-05-16 07:30,16,180,181.8,179.45,181,264
20110701|2011-05-16 08:00,16,180.5,181,180,180,119
20110701|2011-05-16 08:30,16,179.65,179.75,179.45,179.45,95
20110701|2011-05-16 09:00,16,179.55,180.45,179.45,180.2,149
20110701|2011-05-16 09:30,16,180.2,182.5,180.2,182.5,98
20110701|2011-05-16 10:00,16,182.05,182.85,182,182.5,77
20110701|2011-05-16 10:30,16,182.2,182.7,182.2,182.5,75
20110701|2011-05-16 11:00,16,182.5,182.5,181,181.3,96
20110701|2011-05-16 11:30,16,181.6,182.1,181.6,182.1,70
20110701|2011-05-16 12:00,16,182.15,182.75,181.65,182.75,150
20110701|2011-05-16 12:30,16,182.6,182.6,181,181.05,117
20110701|2011-05-17 07:00,17,182,186.05,181.95,184.75,358
20110701|2011-05-17 07:30,17,184.7,185.65,184.3,184.9,63
20110701|2011-05-17 08:00,17,184.55,184.7,184.5,184.5,96
20110701|2011-05-17 08:30,17,184.5,184.7,183.6,183.65,67
20110701|2011-05-17 09:00,17,183.65,184,180.6,181.5,126
20110701|2011-05-17 09:30,17,181.95,183.4,181.95,182.95,53
20110701|2011-05-17 10:00,17,183,183.05,181,181,46
20110701|2011-05-17 10:30,17,181.25,183.15,181.05,183.15,81
20110701|2011-05-17 11:00,17,183.1,183.4,182.1,182.3,33
20110701|2011-05-17 11:30,17,182.4,183.2,182,182,74
20110701|2011-05-17 12:00,17,181.95,182.4,181.55,181.55,95
20110701|2011-05-17 12:30,17,182.15,182.5,181.7,181.7,33
20110701|2011-05-18 07:00,18,181.55,183,181.5,182.75,53
20110701|2011-05-18 07:30,18,182.65,183,182.55,182.55,24
20110701|2011-05-18 08:00,18,182.95,183.35,182.55,182.55,5
20110701|2011-05-18 08:30,18,182.55,182.55,181.8,182.4,14
20110701|2011-05-18 09:00,18,182.5,182.9,181.55,181.55,54
20110701|2011-05-18 09:30,18,181.5,181.8,180.8,181.75,62
20110701|2011-05-18 10:00,18,181.05,181.05,179.9,179.9,134
20110701|2011-05-18 10:30,18,179.9,180.2,179.85,180.1,38
20110701|2011-05-18 11:00,18,180.15,180.6,180.15,180.6,17
20110701|2011-05-18 11:30,18,180.6,180.8,180.25,180.25,43
20110701|2011-05-18 12:00,18,180.05,180.75,179.9,180.5,52
20110701|2011-05-18 12:30,18,180.65,180.95,180.2,180.85,108
20110701|2011-05-19 07:00,19,180.5,182.5,180.5,182.5,44
20110701|2011-05-19 07:30,19,181.95,181.95,181.5,181.5,5
20110701|2011-05-19 08:00,19,181.7,182.65,181.7,182.6,46
20110701|2011-05-19 08:30,19,182.6,182.9,182.6,182.6,44
20110701|2011-05-19 09:00,19,182.6,182.8,182.55,182.8,54
20110701|2011-05-19 09:30,19,182.8,184.25,182.7,184.15,245
20110701|2011-05-19 10:00,19,184,184.95,183.35,183.8,100
20110701|2011-05-19 10:30,19,184.1,184.4,183.75,183.75,23
20110701|2011-05-19 11:00,19,184.1,185.25,183.95,185,160
20110701|2011-05-19 11:30,19,184.4,185.25,184.25,184.7,132
20110701|2011-05-19 12:00,19,184.7,185.55,184.3,184.6,159
20110701|2011-05-19 12:30,19,185,185,182.6,182.9,49
20110701|2011-05-20 07:00,20,183.7,183.7,181.95,182.35,91
20110701|2011-05-20 07:30,20,182.2,182.2,181.9,181.9,31
20110701|2011-05-20 08:00,20,181.95,181.95,179,179.85,377
20110701|2011-05-20 08:30,20,180.5,181.65,180.05,180.8,67
20110701|2011-05-20 09:00,20,180.8,181.25,180,180.95,168
20110701|2011-05-20 09:30,20,181.5,182.5,180.75,182.45,68
20110701|2011-05-20 10:00,20,182.25,183.15,182.05,183,55
20110701|2011-05-20 10:30,20,183,183.2,182.6,183,33
20110701|2011-05-20 11:00,20,183.1,183.1,181.5,183,127
20110701|2011-05-20 11:30,20,182.8,182.9,181.65,182.9,64
20110701|2011-05-20 12:00,20,182.95,182.95,181.5,182.3,129
20110701|2011-05-20 12:30,20,182.3,182.35,181.75,182.2,55
20110701|2011-05-23 07:00,23,181.45,181.45,177.15,177.3,236
20110701|2011-05-23 07:30,23,177.55,178.3,177.5,178.2,15
20110701|2011-05-23 08:00,23,178.25,178.4,178.2,178.3,13
20110701|2011-05-23 08:30,23,178.3,178.85,178.3,178.3,12
20110701|2011-05-23 09:00,23,178,178.8,177.8,178.55,25
20110701|2011-05-23 09:30,23,178.5,178.8,178.3,178.7,51
20110701|2011-05-23 10:00,23,178.5,179.85,178.5,179.8,37
20110701|2011-05-23 10:30,23,179.65,180.4,179.3,180.4,51
20110701|2011-05-23 11:00,23,180.45,180.45,180.35,180.35,37
20110701|2011-05-23 11:30,23,179.95,180.7,179.95,180.7,87
20110701|2011-05-23 12:00,23,180.15,181.1,179.3,180.85,116
20110701|2011-05-23 12:30,23,180.85,182.25,180.5,182.2,129
20110701|2011-05-24 07:00,24,180.85,181.15,179.8,180.4,212
20110701|2011-05-24 07:30,24,180.85,180.85,180.15,180.15,4
20110701|2011-05-24 08:00,24,180.7,180.75,180.5,180.75,7
20110701|2011-05-24 08:30,24,180.35,181.8,180.35,181.8,20
20110701|2011-05-24 09:00,24,180.65,182,180.4,182,25
20110701|2011-05-24 09:30,24,182.45,183,181.8,182.6,120
20110701|2011-05-24 10:00,24,181.9,182.8,181.85,182.05,22
20110701|2011-05-24 10:30,24,182.5,182.8,182.25,182.8,12
20110701|2011-05-24 11:00,24,182.7,182.75,182.5,182.5,12
20110701|2011-05-24 11:30,24,182.75,182.8,182.6,182.75,17
20110701|2011-05-24 12:00,24,182.6,183,182.15,182.95,86
20110701|2011-05-24 12:30,24,182.8,183,182.5,182.65,37
20110701|2011-05-25 07:00,25,183.8,184,182.1,183.5,147
20110701|2011-05-25 07:30,25,183,183.4,183,183.4,8
20110701|2011-05-25 08:00,25,183.5,183.75,183.3,183.75,16
20110701|2011-05-25 08:30,25,183.45,184.05,183.4,184.05,81
20110701|2011-05-25 09:00,25,184.05,184.8,184.05,184.6,121
20110701|2011-05-25 09:30,25,184.6,187.1,184.55,186.7,200
20110701|2011-05-25 10:00,25,186.7,186.75,186,186,43
20110701|2011-05-25 10:30,25,186.45,186.6,185.85,185.95,59
20110701|2011-05-25 11:00,25,186.3,186.3,185.3,185.65,45
20110701|2011-05-25 11:30,25,185.65,186.5,185.5,186.5,62
20110701|2011-05-25 12:00,25,186.6,187.75,186.5,186.5,236
20110701|2011-05-25 12:30,25,186.5,187.4,184.75,186.2,59
20110701|2011-05-26 07:00,26,186.85,186.85,185.6,185.6,42
20110701|2011-05-26 07:30,26,185.45,186.5,185.35,185.75,20
20110701|2011-05-26 08:00,26,186.25,186.25,185.75,185.75,9
20110701|2011-05-26 08:30,26,186.25,186.6,185.75,186.6,39
20110701|2011-05-26 09:00,26,185.85,187,185.8,186.8,319
20110701|2011-05-26 09:30,26,186.6,187.25,186.6,187.25,92
20110701|2011-05-26 10:00,26,187,187.25,182.3,182.3,121
20110701|2011-05-26 10:30,26,183.55,186,183.5,186,57
20110701|2011-05-26 11:00,26,186,186.3,185.85,186.15,44
20110701|2011-05-26 11:30,26,186.35,186.35,185.05,185.05,34
20110701|2011-05-26 12:00,26,184.4,185.65,184,185.25,129
20110701|2011-05-26 12:30,26,185.1,185.1,184.4,184.55,34
20110701|2011-05-27 07:00,27,185.35,185.35,185.35,185.35,3
20110701|2011-05-27 07:30,27,185.35,185.35,184.6,185.3,9
20110701|2011-05-27 08:00,27,184.8,185.5,184.8,185.5,16
20110701|2011-05-27 08:30,27,185.55,185.55,185.45,185.45,8
20110701|2011-05-27 09:00,27,185.35,185.85,185.35,185.55,41
20110701|2011-05-27 09:30,27,185.55,186.3,185.55,185.55,61
20110701|2011-05-27 10:00,27,185.6,185.9,185.6,185.9,4
20110701|2011-05-27 10:30,27,186,186.1,185.55,185.55,18
20110701|2011-05-27 11:00,27,186.2,186.25,186.2,186.2,9
20110701|2011-05-27 11:30,27,185.7,186,185.7,185.9,12
20110701|2011-05-27 12:00,27,185.95,186.95,184.75,186,225
20110701|2011-05-27 12:30,27,185.95,187.65,185.45,186.05,86
20110701|2011-05-31 07:00,31,185.35,185.6,184.2,185.4,55
20110701|2011-05-31 07:30,31,185.35,185.35,184.3,184.6,12
20110701|2011-05-31 08:00,31,184.8,185.95,184.8,185.2,49
20110701|2011-05-31 08:30,31,185.8,185.8,184.25,184.25,84
20110701|2011-05-31 09:00,31,184.35,184.35,183.5,183.5,87
20110701|2011-05-31 09:30,31,183.5,184.15,183.2,183.7,33
20110701|2011-05-31 10:00,31,183.55,184.25,183.25,183.55,70
20110701|2011-05-31 10:30,31,183.6,184.25,183.35,183.8,80
20110701|2011-05-31 11:00,31,184.15,184.15,183.3,183.7,66
20110701|2011-05-31 11:30,31,183.45,183.55,183.25,183.25,56
20110701|2011-05-31 12:00,31,183.2,183.25,182.25,182.35,224
20110701|2011-05-31 12:30,31,182.3,182.75,182.1,182.5,111
20110701|2011-06-01 07:00,1,182.5,182.75,181.35,182.35,275
20110701|2011-06-01 07:30,1,182.35,182.6,182.3,182.45,21
20110701|2011-06-01 08:00,1,182.45,182.7,181.7,181.7,41
20110701|2011-06-01 08:30,1,181.8,182.5,181.4,182.05,47
20110701|2011-06-01 09:00,1,181.55,182.75,181.55,181.95,108
20110701|2011-06-01 09:30,1,181.95,182.75,181.95,182.5,13
20110701|2011-06-01 10:00,1,182.55,182.6,181.75,182.15,50
20110701|2011-06-01 10:30,1,182.45,182.7,182.05,182.45,21
20110701|2011-06-01 11:00,1,182.05,182.5,181.9,182.2,37
20110701|2011-06-01 11:30,1,182.5,182.55,182.4,182.4,26
20110701|2011-06-01 12:00,1,182.6,183,181.85,181.85,143
20110701|2011-06-01 12:30,1,181.95,183.25,181.6,183.25,36
20110701|2011-06-02 07:00,2,182.1,184.7,182.1,183,188
20110701|2011-06-02 07:30,2,182.75,184.4,182.55,184.4,25
20110701|2011-06-02 08:00,2,184.2,184.2,183.35,183.35,5
20110701|2011-06-02 08:30,2,183.6,184.2,183.6,184.2,6
20110701|2011-06-02 09:00,2,184.2,184.55,183.75,183.9,83
20110701|2011-06-02 09:30,2,183.65,184.35,183.6,183.85,20
20110701|2011-06-02 10:00,2,184,184.25,183.55,183.55,11
20110701|2011-06-02 10:30,2,183.65,183.95,183.55,183.95,20
20110701|2011-06-02 11:00,2,183.9,183.9,183.6,183.6,11
20110701|2011-06-02 11:30,2,183.55,183.85,183.55,183.85,23
20110701|2011-06-02 12:00,2,183.85,184.1,183.35,183.55,120
20110701|2011-06-02 12:30,2,184.05,184.05,183.25,183.5,56
20110701|2011-06-03 07:00,3,184.1,184.35,183.85,184.25,46
20110701|2011-06-03 07:30,3,184.35,184.4,184,184,21
20110701|2011-06-03 08:00,3,183.95,184.25,183.95,184.2,5
20110701|2011-06-03 08:30,3,184.05,184.15,183.75,183.9,31
20110701|2011-06-03 09:00,3,183.75,185.1,183.6,184.65,89
20110701|2011-06-03 09:30,3,185,185,183.9,183.9,42
20110701|2011-06-03 10:00,3,183.95,184.15,183.8,183.8,32
20110701|2011-06-03 10:30,3,183.8,184,183.8,184,2
20110701|2011-06-03 11:00,3,184.1,184.35,183.7,183.7,14
20110701|2011-06-03 11:30,3,183.9,183.9,182.85,183.5,33
20110701|2011-06-03 12:00,3,183.5,183.5,181.2,183.05,89
20110701|2011-06-03 12:30,3,182.25,183.95,182.15,183.95,61
20110701|2011-06-06 07:00,6,183.5,184,183.05,184,29
20110701|2011-06-06 07:30,6,183.75,183.75,182.95,182.95,50
20110701|2011-06-06 08:00,6,183.25,183.3,183,183,8
20110701|2011-06-06 08:30,6,183.4,183.65,183.35,183.35,25
20110701|2011-06-06 09:00,6,183.35,183.85,183,183.85,38
20110701|2011-06-06 09:30,6,184,184.15,183.8,183.9,39
20110701|2011-06-06 10:00,6,183.9,186.8,183.9,186,170
20110701|2011-06-06 10:30,6,186,186.7,186,186.3,48
20110701|2011-06-06 11:00,6,186.35,186.55,186.35,186.4,12
20110701|2011-06-06 11:30,6,186.35,186.55,186.35,186.55,34
20110701|2011-06-06 12:00,6,186.45,186.5,185.45,185.6,116
20110701|2011-06-06 12:30,6,185.6,186.25,185.55,186.25,17
20110701|2011-06-07 07:00,7,186.5,186.5,185,185,48
20110701|2011-06-07 07:30,7,185.1,185.95,184.7,185.75,35
20110701|2011-06-07 08:00,7,185.95,186.05,185.65,185.75,4
20110701|2011-06-07 08:30,7,185.85,186.05,184.8,186.05,60
20110701|2011-06-07 09:00,7,186,186.3,185.6,186,86
20110701|2011-06-07 09:30,7,185.7,186.9,185.7,186.65,87
20110701|2011-06-07 10:00,7,186.85,186.95,186.5,186.5,89
20110701|2011-06-07 10:30,7,186.5,186.5,185.05,185.05,113
20110701|2011-06-07 11:00,7,185.05,185.75,185.05,185.4,40
20110701|2011-06-07 11:30,7,185.4,185.4,185.1,185.15,10
20110701|2011-06-07 12:00,7,185.35,185.35,183.5,184,120
20110701|2011-06-07 12:30,7,184,184.35,183.15,184.35,145
20110701|2011-06-08 07:00,8,184,184,182.55,182.55,45
20110701|2011-06-08 07:30,8,183.5,183.5,182.3,182.3,38
20110701|2011-06-08 08:00,8,182.45,182.5,182.05,182.05,34
20110701|2011-06-08 08:30,8,182.05,182.25,182,182,32
20110701|2011-06-08 09:00,8,182.15,182.2,181.75,181.75,124
20110701|2011-06-08 09:30,8,181.75,182.3,181.6,181.7,151
20110701|2011-06-08 10:00,8,181.7,181.75,181.6,181.75,119
20110701|2011-06-08 10:30,8,181.65,182.05,181.5,181.7,181
20110701|2011-06-08 11:00,8,181.75,181.95,181.6,181.6,36
20110701|2011-06-08 11:30,8,181.8,182.6,181.55,182.15,121
20110701|2011-06-08 12:00,8,182.75,182.75,181.85,181.85,88
20110701|2011-06-08 12:30,8,182.55,183.85,181.75,183.85,151
20110701|2011-06-09 07:00,9,181.8,182.75,181.75,182,66
20110701|2011-06-09 07:30,9,182,182,182,182,3
20110701|2011-06-09 08:00,9,182,182,181.75,181.8,34
20110701|2011-06-09 08:30,9,181.85,182,181.85,182,4
20110701|2011-06-09 09:00,9,182,183.45,182,183.45,53
20110701|2011-06-09 09:30,9,182.95,183.45,182.95,183.25,21
20110701|2011-06-09 10:00,9,183.25,183.7,183.25,183.5,9
20110701|2011-06-09 10:30,9,183.05,183.05,182.85,182.85,6
20110701|2011-06-09 11:00,9,183,183.25,182.95,183.15,6
20110701|2011-06-09 11:30,9,183.25,183.25,183.25,183.25,1
20110701|2011-06-09 12:00,9,183.5,184.05,183.4,184.05,147
20110701|2011-06-09 12:30,9,183.65,184,183.5,184,31
20110701|2011-06-10 07:00,10,183.5,183.65,183,183.5,36
20110701|2011-06-10 07:30,10,183.6,185.1,183.6,184.55,140
20110701|2011-06-10 08:00,10,184.8,184.8,184.45,184.5,20
20110701|2011-06-10 08:30,10,184.5,184.5,184.2,184.2,6
20110701|2011-06-10 09:00,10,184.6,184.65,183.75,183.75,27
20110701|2011-06-10 09:30,10,183.8,183.8,183.7,183.7,6
20110701|2011-06-10 10:00,10,184.05,184.35,184,184.35,36
20110701|2011-06-10 10:30,10,184.35,184.95,184.35,184.85,11
20110701|2011-06-10 11:00,10,184.75,184.75,183.95,184.3,32
20110701|2011-06-10 11:30,10,184.4,185,184.4,185,31
20110701|2011-06-10 12:00,10,184.9,185.2,184.8,185.1,28
20110701|2011-06-10 12:30,10,184.85,185.3,184.7,185.25,19
20110701|2011-06-13 07:00,13,184.9,185,182.7,183.1,120
20110701|2011-06-13 07:30,13,182.7,183,182.6,182.95,15
20110701|2011-06-13 08:00,13,183,183.65,183,183.4,16
20110701|2011-06-13 08:30,13,183.4,183.4,183.4,183.4,1
20110701|2011-06-13 09:00,13,183.6,184.15,183,183,49
20110701|2011-06-13 09:30,13,182.95,183.15,182.95,183.15,80
20110701|2011-06-13 10:00,13,183.15,184.05,183.15,183.6,77
20110701|2011-06-13 10:30,13,183.6,184,183.35,183.4,115
20110701|2011-06-13 11:00,13,183.45,183.75,183.4,183.75,130
20110701|2011-06-13 11:30,13,183.7,184,183.3,183.35,85
20110701|2011-06-13 12:00,13,183.35,183.35,183.1,183.15,99
20110701|2011-06-13 12:30,13,183.15,183.4,182.75,183.4,97
20110701|2011-06-14 07:00,14,183.15,183.8,183.05,183.05,9
20110701|2011-06-14 07:30,14,183.35,183.7,182.7,183.7,43
20110701|2011-06-14 08:00,14,183.55,183.7,183,183.5,38
20110701|2011-06-14 08:30,14,183.4,183.4,183.4,183.4,3
20110701|2011-06-14 09:00,14,183.05,183.5,182.9,183.35,20
20110701|2011-06-14 09:30,14,183.2,183.35,182.8,183.2,27
20110701|2011-06-14 10:00,14,183.25,183.25,183.05,183.05,14
20110701|2011-06-14 10:30,14,183,184.5,183,184,131
20110701|2011-06-14 11:00,14,184,184.85,184,184.5,44
20110701|2011-06-14 11:30,14,184.5,185.6,184.5,185.1,136
20110701|2011-06-14 12:00,14,185.15,186.65,185.15,185.95,121
20110701|2011-06-14 12:30,14,185.9,185.95,184.85,185.65,72
20110701|2011-06-15 07:00,15,186,186,184.55,184.65,117
20110701|2011-06-15 07:30,15,184.75,184.75,184.7,184.7,4
20110701|2011-06-15 08:00,15,184.75,184.9,184.65,184.65,13
20110701|2011-06-15 08:30,15,184.65,185.45,184.65,184.95,18
20110701|2011-06-15 09:00,15,184.9,185.2,184.7,184.95,29
20110701|2011-06-15 09:30,15,185.2,185.35,184.6,185,53
20110701|2011-06-15 10:00,15,185,185,184.5,184.5,11
20110701|2011-06-15 10:30,15,184.85,185,183.8,183.85,96
20110701|2011-06-15 11:00,15,183.9,184.2,183.8,184.2,24
20110701|2011-06-15 11:30,15,183.95,184.2,183.9,184.2,32
20110701|2011-06-15 12:00,15,184.05,184.05,183.15,183.15,120
20110701|2011-06-15 12:30,15,183.05,183.65,183.05,183.5,58
20110701|2011-06-16 07:00,16,183.15,183.15,178.1,180,817
20110701|2011-06-16 07:30,16,180,180,179.5,179.65,124
20110701|2011-06-16 08:00,16,179.65,179.9,179.2,179.2,93
20110701|2011-06-16 08:30,16,179.35,179.5,178.4,178.4,153
20110701|2011-06-16 09:00,16,178.3,178.9,178.15,178.85,115
20110701|2011-06-16 09:30,16,178.85,178.95,178.5,178.65,63
20110701|2011-06-16 10:00,16,178.9,182.25,178.9,180,312
20110701|2011-06-16 10:30,16,179.95,180.5,179.25,180.25,145
20110701|2011-06-16 11:00,16,180.2,180.65,180.15,180.65,37
20110701|2011-06-16 11:30,16,180.4,180.8,180.4,180.75,25
20110701|2011-06-16 12:00,16,180.75,181.8,180.15,180.8,64
20110701|2011-06-16 12:30,16,180.3,181.2,180.25,181.05,124
20110701|2011-06-17 07:00,17,180.8,180.95,179.3,179.3,97
20110701|2011-06-17 07:30,17,179.95,180.65,179.95,180.65,8
20110701|2011-06-17 08:00,17,180.45,180.75,180.3,180.75,11
20110701|2011-06-17 08:30,17,180.6,180.65,180.4,180.65,46
20110701|2011-06-17 09:00,17,180.6,181.25,180.35,181.2,108
20110701|2011-06-17 09:30,17,181.4,181.8,180.4,181.8,74
20110701|2011-06-17 10:00,17,181.9,182.4,181.4,181.7,21
20110701|2011-06-17 10:30,17,181.55,181.85,181.3,181.3,41
20110701|2011-06-17 11:00,17,181.35,181.35,181.35,181.35,1
20110701|2011-06-17 11:30,17,181.3,181.55,181.3,181.55,10
20110701|2011-06-17 12:00,17,181.6,182.9,181.25,181.25,144
20110701|2011-06-17 12:30,17,181.5,182.25,181.5,181.55,31
20110701|2011-06-20 07:00,20,181.45,181.6,181,181.6,49
20110701|2011-06-20 07:30,20,181.35,181.5,181.05,181.5,51
20110701|2011-06-20 08:00,20,181.1,181.1,180.7,180.75,33
20110701|2011-06-20 08:30,20,180.75,181.8,180.6,181.8,19
20110701|2011-06-20 09:00,20,182.4,182.95,182.25,182.75,27
20110701|2011-06-20 09:30,20,182.95,187.5,182.95,187.5,244
20110701|2011-06-20 10:00,20,187.1,187.55,187.1,187.55,43
20110701|2011-06-20 10:30,20,187.5,187.5,186.7,187.15,40
20110701|2011-06-20 11:00,20,187.1,187.1,186.55,186.8,13
20110701|2011-06-20 11:30,20,186.5,186.65,186.3,186.6,15
20110701|2011-06-20 12:00,20,186.5,187.25,186.5,187,26
20110701|2011-06-20 12:30,20,187,187.55,187,187.55,30
20110701|2011-06-21 07:00,21,187.5,187.5,185.75,185.75,88
20110701|2011-06-21 07:30,21,185.5,185.5,185.05,185.05,9
20110701|2011-06-21 08:00,21,186.15,186.25,186.15,186.25,6
20110701|2011-06-21 08:30,21,186.6,186.7,186.6,186.7,7
20110701|2011-06-21 09:00,21,186,187.25,186,187.25,37
20110701|2011-06-21 09:30,21,187.1,195.8,187.1,193.4,185
20110701|2011-06-21 10:00,21,193.75,194.5,193.5,194.05,36
20110701|2011-06-21 10:30,21,194,194.5,193.5,194.5,26
20110701|2011-06-21 11:00,21,194.25,195,194,194.55,23
20110701|2011-06-21 11:30,21,194.95,194.95,194.55,194.8,14
20110701|2011-06-21 12:00,21,194.8,195.25,194,194.9,68
20110701|2011-06-21 12:30,21,195,195.95,195,195.8,46
20110701|2011-06-22 07:00,22,197.5,197.5,194.85,195.25,68
20110701|2011-06-22 07:30,22,194.9,194.9,194.55,194.55,14
20110701|2011-06-22 08:00,22,194.65,194.9,194.6,194.65,20
20110701|2011-06-22 08:30,22,194.55,194.7,194.35,194.7,70
20110701|2011-06-22 09:00,22,195,195,193.35,194.1,120
20110701|2011-06-22 09:30,22,193.95,194.2,193.95,194.15,126
20110701|2011-06-22 10:00,22,194.15,194.2,194.05,194.2,33
20110701|2011-06-22 10:30,22,194.2,194.3,194.2,194.3,72
20110701|2011-06-22 11:00,22,194.25,194.25,194,194,20
20110701|2011-06-22 11:30,22,194.15,194.4,194.15,194.4,70
20110701|2011-06-22 12:00,22,194.4,194.4,194,194,30
20110701|2011-06-22 12:30,22,194,195.25,194,195.25,21
20110701|2011-06-23 07:00,23,195.95,195.95,192.85,195.35,16
20110701|2011-06-23 07:30,23,194.5,194.5,193.3,193.5,15
20110701|2011-06-23 08:00,23,193.15,193.55,192.45,193.55,33
20110701|2011-06-23 08:30,23,193.55,193.55,193,193,4
20110701|2011-06-23 09:00,23,193.1,193.1,192.7,192.75,84
20110701|2011-06-23 09:30,23,192.8,193.05,192.8,193.05,23
20110701|2011-06-23 10:00,23,193.05,193.3,192.85,192.85,152
20110701|2011-06-23 10:30,23,192.7,193.6,192.55,193.6,24
20110701|2011-06-23 11:00,23,194,194,194,194,5
20110701|2011-06-23 11:30,23,193.05,193.05,193,193,4
20110701|2011-06-23 12:00,23,193.1,194,193.1,193.45,7
20110701|2011-06-23 12:30,23,193.55,193.55,193.4,193.4,4
20110701|2011-06-24 07:00,24,193.3,193.95,191.55,193.6,93
20110701|2011-06-24 07:30,24,193.75,194,193.75,193.9,22
20110701|2011-06-24 08:00,24,193.9,194,193.2,193.5,32
20110701|2011-06-24 08:30,24,193.25,193.25,193.25,193.25,10
20110701|2011-06-24 09:00,24,193.45,193.75,193.45,193.75,9
20110701|2011-06-24 09:30,24,193.5,194.9,193.5,194.9,7
20110701|2011-06-24 10:00,24,194.85,194.85,194.55,194.55,4
20110701|2011-06-24 10:30,24,194.55,194.55,194.25,194.25,7
20110701|2011-06-24 11:00,24,194.5,194.5,194.4,194.4,3
20110701|2011-06-24 11:30,24,195,195,195,195,2
20110701|2011-06-24 12:00,24,195,199.1,195,198.8,33
20110701|2011-06-24 12:30,24,198.2,198.5,197.05,198.1,25
20110701|2011-06-27 07:00,27,199.05,199.05,191.5,194.25,72
20110701|2011-06-27 07:30,27,194.9,195.15,194.9,195.15,14
20110701|2011-06-27 08:00,27,195.75,195.75,195,195,18
20110701|2011-06-27 08:30,27,195.45,195.45,195.45,195.45,2
20110701|2011-06-27 09:00,27,195,195.8,194.75,195.8,16
20110701|2011-06-27 09:30,27,195.05,195.7,195,195.7,22
20110701|2011-06-27 10:00,27,195,195.45,195,195.45,5
20110701|2011-06-27 10:30,27,194.75,194.75,194.75,194.75,1
20110701|2011-06-27 11:00,27,194.75,195.55,194.75,195.55,5
20110701|2011-06-27 11:30,27,195.1,195.1,195.1,195.1,2
20110701|2011-06-27 12:00,27,195.5,196.15,195.2,195.9,11
20110701|2011-06-27 12:30,27,195.8,196.85,195.8,196.85,7
20110701|2011-06-28 07:00,28,195.8,196.5,195.4,195.75,9
20110701|2011-06-28 07:30,28,196.2,196.55,196.2,196.4,26
20110701|2011-06-28 08:00,28,196.3,196.3,196.3,196.3,3
20110701|2011-06-28 08:30,28,196.35,196.35,196.35,196.35,5
20110701|2011-06-28 09:00,28,195.95,196.5,194.8,194.8,39
20110701|2011-06-28 09:30,28,194.95,195,194,194,132
20110701|2011-06-28 10:00,28,194.2,194.45,194,194.2,35
20110701|2011-06-28 10:30,28,194.75,194.75,194.75,194.75,25
20110701|2011-06-28 11:00,28,195,195,195,195,5
20110701|2011-06-28 11:30,28,194.65,194.75,194.55,194.55,14
20110701|2011-06-28 12:00,28,195,195,194.5,194.5,19
20110701|2011-06-28 12:30,28,194.7,195,194.65,195,18
20110701|2011-06-29 07:00,29,193.5,193.75,193.45,193.75,4
20110701|2011-06-29 07:30,29,194.75,194.75,194.75,194.75,1
20110701|2011-06-29 08:00,29,193.75,194.3,193.6,194.3,23
20110701|2011-06-29 08:30,29,194.75,194.75,194.75,194.75,3
20110701|2011-06-29 09:00,29,194.15,194.25,193,193.25,87
20110701|2011-06-29 09:30,29,193.25,194.65,193.25,194.4,26
20110701|2011-06-29 10:00,29,194.4,194.75,194.3,194.75,33
20110701|2011-06-29 10:30,29,194.5,194.5,194.3,194.5,6
20110701|2011-06-29 11:00,29,194.75,195.35,194.5,195,32
20110701|2011-06-29 11:30,29,195,195,195,195,9
20110701|2011-06-29 12:00,29,195.05,195.05,194.5,194.6,15
20110701|2011-06-29 12:30,29,194.95,195.35,194.85,194.85,38
20110701|2011-06-30 07:00,30,194,196.15,194,194.55,38
20110701|2011-06-30 07:30,30,194.65,196.25,194.5,196.25,26
20110701|2011-06-30 08:00,30,196,196,196,196,2
20110701|2011-06-30 08:30,30,195.65,196.15,195.3,196.15,11
20110701|2011-06-30 09:00,30,196.2,196.5,196.1,196.5,8
20110701|2011-06-30 09:30,30,196.5,196.5,196.05,196.05,4
20110701|2011-06-30 10:00,30,197,197,196.8,196.8,9
20110701|2011-06-30 10:30,30,197,197,197,197,4
20110701|2011-06-30 11:30,30,197,198.5,197,198.5,3
20110701|2011-06-30 12:00,30,198.5,198.75,198,198.65,29
20110701|2011-06-30 12:30,30,197.1,198.75,197.1,198.75,14
20110701|2011-07-01 07:00,1,199.75,199.75,199.75,199.75,10
20110701|2011-07-01 08:30,1,200.15,200.25,200.15,200.25,42
20110701|2011-07-01 09:00,1,201.75,201.75,201.75,201.75,40
20110701|2011-07-01 09:30,1,202.45,202.5,201.3,202.5,44
20110701|2011-07-01 10:00,1,202.5,202.75,202.5,202.75,90
20110701|2011-07-01 10:30,1,202.05,202.3,201.55,201.8,8
20110701|2011-07-01 11:00,1,201.8,202,201.3,202,5
20110701|2011-07-01 11:30,1,202.25,202.25,196.1,196.1,50
20110701|2011-07-01 12:00,1,196.25,196.25,196.25,196.25,2
20110701|2011-07-05 07:00,5,197.5,197.5,197.4,197.4,19
20110701|2011-07-05 08:00,5,197.5,197.5,197.5,197.5,4
20110701|2011-07-05 08:30,5,197.65,197.65,197.65,197.65,2
20110701|2011-07-05 10:00,5,199.5,199.5,198,198,16
20110701|2011-07-05 10:30,5,197.9,197.9,196.75,196.75,9
20110701|2011-07-05 11:30,5,196,196,196,196,2
20110701|2011-07-06 07:00,6,196.5,196.5,196,196,7
20110701|2011-07-06 07:30,6,196.35,198.05,196.35,198.05,6
20110701|2011-07-06 08:30,6,198,198,198,198,1
20110701|2011-07-06 09:00,6,201.75,201.75,201.75,201.75,1
20110701|2011-07-06 10:30,6,198,198,198,198,2
20110701|2011-07-06 12:00,6,199,199.5,199,199.5,4
20110701|2011-07-06 12:30,6,199.6,199.6,199.6,199.6,2
20110701|2011-07-07 07:00,7,199.25,200.75,199.25,200.75,26
20110701|2011-07-07 07:30,7,200.75,200.75,200.75,200.75,2
20110701|2011-07-07 08:00,7,200.75,200.75,200.75,200.75,4
20110701|2011-07-07 09:30,7,200.75,200.75,200.75,200.75,11
20110701|2011-07-07 10:00,7,200.75,200.75,200.75,200.75,20
20110701|2011-07-07 10:30,7,200.75,200.75,200.75,200.75,8
20110701|2011-07-07 11:00,7,200.75,200.75,200.75,200.75,10
20110701|2011-07-07 11:30,7,200.75,200.75,200.75,200.75,114
20110701|2011-07-07 12:00,7,200.75,201.25,199.5,199.5,32
20110701|2011-07-07 12:30,7,200.55,200.55,200.55,200.55,4
20110701|2011-07-08 07:00,8,201.25,201.25,201.25,201.25,1
20110701|2011-07-08 08:30,8,201.25,201.25,201.25,201.25,1
20110701|2011-07-08 09:00,8,200,200,199.75,199.75,7
20110701|2011-07-08 09:30,8,201.25,201.25,201.25,201.25,1
20110701|2011-07-08 11:00,8,202,202.25,201.65,202.25,10
20110701|2011-07-08 12:00,8,202.25,202.3,202,202,13
20110701|2011-07-08 12:30,8,203.5,205.5,203.5,205.5,3
20110701|2011-07-11 08:30,11,204.8,204.8,204.8,204.8,1
20110701|2011-07-11 09:30,11,194.6,194.6,194.6,194.6,5
20110701|2011-07-11 10:30,11,196,196,196,196,5
20110901|2008-10-01 13:00,1,132.8,132.8,132.8,132.8,0
20110901|2008-10-02 12:30,2,129.8,129.8,129.8,129.8,0
20110901|2008-10-03 13:00,3,129.8,129.8,129.8,129.8,0
20110901|2008-10-06 12:30,6,130.65,130.65,130.65,130.65,0
20110901|2008-10-07 13:00,7,131.55,131.55,131.55,131.55,0
20110901|2008-10-08 13:00,8,131.8,131.8,131.8,131.8,0
20110901|2008-10-09 12:30,9,131.45,131.45,131.45,131.45,0
20110901|2008-10-10 13:00,10,125.05,125.05,125.05,125.05,0
20110901|2008-10-13 12:30,13,127.05,127.05,127.05,127.05,0
20110901|2008-10-14 12:30,14,129.85,129.85,129.85,129.85,0
20110901|2008-10-15 13:00,15,129.4,129.4,129.4,129.4,0
20110901|2008-10-16 12:30,16,130.1,130.1,130.1,130.1,0
20110901|2008-10-20 12:30,20,132.15,132.15,132.15,132.15,0
20110901|2008-10-21 12:30,21,131.95,131.95,131.95,131.95,0
20110901|2008-10-22 12:30,22,132.85,132.85,132.85,132.85,0
20110901|2008-10-23 12:30,23,131.8,131.8,131.8,131.8,0
20110901|2008-10-24 12:30,24,128.45,128.45,128.45,128.45,0
20110901|2008-10-27 12:30,27,127.7,127.7,127.7,127.7,0
20110901|2008-10-28 12:30,28,126.75,126.75,126.75,126.75,0
20110901|2008-10-29 12:30,29,125.65,125.65,125.65,125.65,0
20110901|2008-10-30 12:30,30,127.4,127.4,127.4,127.4,0
20110901|2008-10-31 13:00,31,125.8,125.8,125.8,125.8,0
20110901|2010-09-03 10:30,3,147.5,147.5,147.5,147.5,17
20110901|2010-10-11 10:30,11,155,155,155,155,4
20110901|2010-11-08 08:30,8,158.5,158.5,158.45,158.45,2
20110901|2010-11-09 12:00,9,163.55,163.55,163.5,163.5,2
20110901|2010-11-22 12:00,22,156,156,156,156,1
20110901|2010-12-08 12:00,8,170.05,170.05,170.05,170.05,2
20110901|2010-12-08 12:30,8,171.1,171.1,171.1,171.1,1
20110901|2010-12-09 07:00,9,169,169,167.25,167.25,5
20110901|2010-12-09 08:00,9,167.25,167.25,167.25,167.25,10
20110901|2010-12-10 12:00,10,165.55,165.55,165.5,165.5,2
20110901|2010-12-15 07:00,15,161.5,161.5,161.5,161.5,1
20110901|2010-12-17 08:30,17,160.2,160.2,160.2,160.2,5
20110901|2010-12-17 10:30,17,160.25,160.25,160.25,160.25,1
20110901|2010-12-20 07:00,20,165,165,165,165,3
20110901|2010-12-20 11:00,20,161.1,161.1,161.1,161.1,1
20110901|2010-12-30 09:00,30,164.45,164.45,164.25,164.25,10
20110901|2010-12-30 10:30,30,165.05,165.05,165,165,2
20110901|2010-12-31 12:00,31,169.15,169.15,166.65,166.65,3
20110901|2011-01-05 07:30,5,170.65,170.95,170.4,170.95,6
20110901|2011-01-05 09:00,5,170.5,170.5,170.5,170.5,1
20110901|2011-01-05 09:30,5,170.5,171,170.5,171,3
20110901|2011-01-05 10:00,5,171.7,171.7,171.5,171.5,4
20110901|2011-01-06 09:00,6,173,173,173,173,1
20110901|2011-01-06 09:30,6,175,175,175,175,1
20110901|2011-01-06 10:00,6,175,175,175,175,1
20110901|2011-01-06 10:30,6,175.5,175.5,175.5,175.5,1
20110901|2011-01-06 11:30,6,175,175,175,175,1
20110901|2011-01-06 12:00,6,175.4,175.4,175.4,175.4,1
20110901|2011-01-06 12:30,6,176,176,176,176,1
20110901|2011-01-07 07:30,7,175.25,175.25,175.25,175.25,1
20110901|2011-01-07 09:30,7,177.6,178.2,177.6,178.2,2
20110901|2011-01-07 11:00,7,178.15,178.15,178.15,178.15,2
20110901|2011-01-07 11:30,7,178,178,178,178,10
20110901|2011-01-07 12:00,7,178,178.25,177.75,178,35
20110901|2011-01-10 12:00,10,177.5,177.5,177.25,177.25,3
20110901|2011-01-10 12:30,10,177.4,177.4,177.4,177.4,1
20110901|2011-01-12 09:30,12,179,179,179,179,2
20110901|2011-01-13 07:00,13,175.2,175.2,175.2,175.2,1
20110901|2011-01-25 12:00,25,168.75,168.75,168.75,168.75,1
20110901|2011-01-26 08:30,26,166.95,166.95,166.95,166.95,1
20110901|2011-01-27 11:30,27,163.5,163.5,163.5,163.5,1
20110901|2011-01-31 10:30,31,166,166,166,166,1
20110901|2011-02-02 10:30,2,166.5,166.5,166.5,166.5,1
20110901|2011-02-04 10:00,4,169.3,169.3,169.2,169.2,2
20110901|2011-02-04 12:00,4,169.4,169.4,169.4,169.4,1
20110901|2011-02-07 09:30,7,169.5,169.5,169.5,169.5,4
20110901|2011-02-07 12:30,7,167.8,167.8,167.8,167.8,1
20110901|2011-02-08 12:30,8,166.55,166.55,166.55,166.55,1
20110901|2011-02-09 07:30,9,163.15,163.15,163.15,163.15,1
20110901|2011-02-09 12:00,9,165,165.2,164.65,165.1,4
20110901|2011-02-10 12:00,10,163.7,163.7,163.7,163.7,1
20110901|2011-02-11 07:00,11,163,163,163,163,2
20110901|2011-02-11 07:30,11,164.2,164.2,164.2,164.2,3
20110901|2011-02-11 08:00,11,164.2,164.2,164.2,164.2,1
20110901|2011-02-11 08:30,11,163.35,163.45,163.15,163.35,26
20110901|2011-02-11 09:00,11,163.35,163.35,163.35,163.35,1
20110901|2011-02-11 09:30,11,163,163,162.25,162.25,11
20110901|2011-02-11 10:00,11,161.3,161.3,160.7,160.75,24
20110901|2011-02-11 10:30,11,161.75,161.75,161.75,161.75,1
20110901|2011-02-11 11:00,11,162.7,162.8,162.7,162.8,25
20110901|2011-02-14 09:00,14,165.3,165.3,165.3,165.3,1
20110901|2011-02-15 12:00,15,164.9,164.9,164.9,164.9,1
20110901|2011-02-15 12:30,15,165.1,165.1,165.1,165.1,4
20110901|2011-02-16 07:00,16,165.55,165.55,165.55,165.55,6
20110901|2011-02-16 09:30,16,166.8,166.8,166.8,166.8,1
20110901|2011-02-16 10:00,16,167.5,168.5,167.45,168.5,7
20110901|2011-02-16 11:30,16,169.35,169.5,169.35,169.4,7
20110901|2011-02-18 09:00,18,168.7,168.75,168.7,168.75,4
20110901|2011-02-18 11:30,18,168.9,169.15,168.9,169.15,9
20110901|2011-02-22 12:00,22,169.9,169.9,169.9,169.9,1
20110901|2011-02-24 10:00,24,170.05,170.05,169.75,169.75,4
20110901|2011-02-24 10:30,24,169.75,169.75,169.75,169.75,1
20110901|2011-02-24 12:00,24,170.75,170.75,170.75,170.75,2
20110901|2011-02-25 07:30,25,170.2,170.2,170.2,170.2,1
20110901|2011-02-25 09:30,25,170.15,170.2,170.15,170.2,2
20110901|2011-02-25 12:00,25,170.8,171.35,170.8,171.25,4
20110901|2011-02-28 09:30,28,167.25,167.25,167.1,167.1,2
20110901|2011-02-28 11:30,28,167.65,169.6,167.65,169.6,5
20110901|2011-02-28 12:30,28,167.25,167.25,167.25,167.25,1
20110901|2011-03-01 09:00,1,167.4,167.4,167.4,167.4,2
20110901|2011-03-01 09:30,1,168.25,168.25,167.4,167.4,3
20110901|2011-03-01 10:00,1,167.7,168,167.7,168,2
20110901|2011-03-01 11:00,1,167.75,167.75,167.65,167.65,6
20110901|2011-03-01 11:30,1,167.6,167.6,167.6,167.6,1
20110901|2011-03-01 12:00,1,168.6,169.05,168.6,168.6,19
20110901|2011-03-02 07:30,2,168.8,168.8,168.45,168.45,3
20110901|2011-03-02 09:00,2,168.7,168.7,168.7,168.7,2
20110901|2011-03-02 10:30,2,169.35,169.4,169.35,169.4,3
20110901|2011-03-02 11:00,2,169.35,169.35,169.35,169.35,2
20110901|2011-03-02 11:30,2,169.35,169.4,169.35,169.4,10
20110901|2011-03-02 12:00,2,169.4,169.9,169.35,169.9,9
20110901|2011-03-02 12:30,2,169.3,169.3,169.3,169.3,7
20110901|2011-03-03 12:00,3,167.5,167.95,167.5,167.95,3
20110901|2011-03-04 12:00,4,166.5,166.5,166.5,166.5,1
20110901|2011-03-07 09:00,7,168.5,168.5,168.5,168.5,3
20110901|2011-03-07 10:30,7,168,168,168,168,2
20110901|2011-03-07 11:00,7,168.7,168.7,168.7,168.7,10
20110901|2011-03-07 12:00,7,168.7,168.7,168.7,168.7,8
20110901|2011-03-08 09:00,8,169,169,168.45,168.45,11
20110901|2011-03-08 10:00,8,169,169,168.75,168.75,3
20110901|2011-03-08 10:30,8,169,169,169,169,1
20110901|2011-03-08 11:00,8,169,169,169,169,2
20110901|2011-03-08 12:00,8,169,169,169,169,10
20110901|2011-03-08 12:30,8,168.95,168.95,168.95,168.95,1
20110901|2011-03-09 08:30,9,168.75,168.75,168.75,168.75,1
20110901|2011-03-09 09:00,9,169.1,169.1,169.1,169.1,1
20110901|2011-03-09 10:00,9,165.5,165.5,165.5,165.5,2
20110901|2011-03-09 11:00,9,165.5,165.5,165.5,165.5,3
20110901|2011-03-10 09:00,10,163,163,163,163,2
20110901|2011-03-10 09:30,10,163,163,163,163,10
20110901|2011-03-10 12:30,10,165.5,165.5,165.5,165.5,2
20110901|2011-03-11 09:00,11,164,164,164,164,10
20110901|2011-03-11 09:30,11,164,164,164,164,2
20110901|2011-03-11 10:00,11,164,164,164,164,3
20110901|2011-03-11 11:00,11,164.25,164.25,164.25,164.25,1
20110901|2011-03-14 11:30,14,164.75,164.75,164.75,164.75,1
20110901|2011-03-14 12:30,14,165.65,166.2,165.65,166.2,13
20110901|2011-03-15 10:00,15,163.35,163.35,163.35,163.35,3
20110901|2011-03-15 12:00,15,163.85,163.85,163.85,163.85,3
20110901|2011-03-15 12:30,15,163.85,163.85,163.5,163.5,2
20110901|2011-03-16 07:00,16,163.5,163.55,163.3,163.3,13
20110901|2011-03-16 09:00,16,163.05,163.05,162.5,162.8,12
20110901|2011-03-17 07:00,17,163,163,163,163,4
20110901|2011-03-17 08:30,17,162.75,162.75,162.5,162.5,10
20110901|2011-03-17 09:00,17,162.25,162.25,161.7,161.7,14
20110901|2011-03-17 09:30,17,161.8,161.8,161.8,161.8,1
20110901|2011-03-17 10:00,17,162,162,162,162,4
20110901|2011-03-17 10:30,17,161.1,161.1,161.1,161.1,1
20110901|2011-03-17 11:30,17,160.6,160.6,160.6,160.6,1
20110901|2011-03-17 12:00,17,162,162,162,162,8
20110901|2011-03-17 12:30,17,162,162,161.85,162,9
20110901|2011-03-18 08:00,18,161.15,162,161.15,162,6
20110901|2011-03-18 08:30,18,162,162,162,162,3
20110901|2011-03-18 09:30,18,161,161,161,161,1
20110901|2011-03-18 10:30,18,162,162,162,162,1
20110901|2011-03-18 11:30,18,161.8,161.8,161.8,161.8,6
20110901|2011-03-18 12:00,18,161.35,161.35,161.35,161.35,6
20110901|2011-03-18 12:30,18,161.35,161.35,161.35,161.35,1
20110901|2011-03-21 07:00,21,161.1,161.1,161.1,161.1,3
20110901|2011-03-21 07:30,21,162,162,162,162,6
20110901|2011-03-21 08:00,21,162,162,162,162,3
20110901|2011-03-21 08:30,21,161,161,160.8,160.8,8
20110901|2011-03-21 09:00,21,160.8,160.8,160.5,160.5,12
20110901|2011-03-21 09:30,21,160.25,160.25,160.25,160.25,5
20110901|2011-03-21 11:30,21,159,159,158.65,158.65,17
20110901|2011-03-21 12:00,21,158.65,158.7,156.1,156.45,134
20110901|2011-03-21 12:30,21,156.6,156.75,156.2,156.45,55
20110901|2011-03-22 07:00,22,156.45,156.45,156.25,156.25,8
20110901|2011-03-22 07:30,22,156,156,153.7,153.7,39
20110901|2011-03-22 08:00,22,153.25,153.25,152,152,21
20110901|2011-03-22 08:30,22,152,152.4,151.9,151.9,15
20110901|2011-03-22 09:00,22,151.35,151.55,151.35,151.55,3
20110901|2011-03-22 10:00,22,154.1,154.1,154.1,154.1,1
20110901|2011-03-22 11:00,22,155.1,155.1,155,155.1,6
20110901|2011-03-22 12:00,22,155.4,156.25,155.4,156.25,18
20110901|2011-03-22 12:30,22,156.15,156.35,156.15,156.15,7
20110901|2011-03-23 07:00,23,156.35,157,156.35,157,6
20110901|2011-03-23 07:30,23,155.4,155.4,155.4,155.4,1
20110901|2011-03-23 08:00,23,155.4,155.4,155.4,155.4,1
20110901|2011-03-23 08:30,23,155.2,155.4,155.2,155.4,21
20110901|2011-03-23 09:00,23,155.2,156,155.2,156,25
20110901|2011-03-23 10:00,23,156.85,156.85,156.85,156.85,2
20110901|2011-03-23 10:30,23,157.2,157.6,157.2,157.6,5
20110901|2011-03-23 11:30,23,157.25,157.25,157.05,157.05,2
20110901|2011-03-24 11:00,24,158,158,158,158,4
20110901|2011-03-25 10:30,25,159.1,159.1,159.1,159.1,1
20110901|2011-03-25 11:00,25,159.1,159.1,159.1,159.1,1
20110901|2011-03-25 12:00,25,159.1,159.1,159.1,159.1,6
20110901|2011-03-25 12:30,25,158.6,158.6,158.6,158.6,3
20110901|2011-03-28 11:00,28,157.9,157.9,157.9,157.9,1
20110901|2011-03-28 12:00,28,157.9,157.9,157.8,157.8,9
20110901|2011-03-28 12:30,28,157.6,157.6,157.6,157.6,1
20110901|2011-03-29 10:30,29,157.85,157.85,157.85,157.85,3
20110901|2011-03-29 11:00,29,157.85,157.85,157.85,157.85,10
20110901|2011-03-29 11:30,29,157.55,157.55,157.55,157.55,12
20110901|2011-03-29 12:00,29,157.45,157.45,156.85,156.85,6
20110901|2011-03-29 12:30,29,156.4,156.4,156.4,156.4,1
20110901|2011-03-30 08:00,30,155.6,155.6,155.2,155.2,21
20110901|2011-03-30 09:30,30,155.8,155.8,155.6,155.6,7
20110901|2011-03-30 10:30,30,155.45,155.55,155.45,155.55,2
20110901|2011-03-30 11:00,30,156,156.1,156,156.1,3
20110901|2011-03-30 12:00,30,156.35,158,156.35,158,3
20110901|2011-03-31 09:00,31,158.25,158.25,158.25,158.25,1
20110901|2011-03-31 12:00,31,158.45,158.55,158.45,158.55,6
20110901|2011-03-31 12:30,31,158.7,158.7,158.7,158.7,1
20110901|2011-04-01 09:00,1,158,158.5,158,158.5,2
20110901|2011-04-01 09:30,1,158.8,158.8,158.8,158.8,1
20110901|2011-04-01 10:00,1,158.75,158.75,158.7,158.7,2
20110901|2011-04-01 12:00,1,158.7,158.7,158.7,158.7,5
20110901|2011-04-01 12:30,1,158.6,158.7,158.6,158.65,6
20110901|2011-04-04 12:00,4,158.85,158.9,158.7,158.7,7
20110901|2011-04-04 12:30,4,158.7,158.7,158.7,158.7,2
20110901|2011-04-05 11:00,5,159,159,158.9,158.95,13
20110901|2011-04-05 11:30,5,158.9,159,158.85,159,13
20110901|2011-04-05 12:00,5,158.8,159,158.8,159,5
20110901|2011-04-06 07:00,6,159,159,156.75,156.75,8
20110901|2011-04-06 09:30,6,157.55,157.55,156.85,157,3
20110901|2011-04-06 11:30,6,157.4,157.45,157.4,157.45,6
20110901|2011-04-06 12:00,6,157,157.4,156.8,157.4,13
20110901|2011-04-06 12:30,6,157.4,157.4,157.4,157.4,1
20110901|2011-04-07 11:00,7,158,158,158,158,12
20110901|2011-04-07 12:00,7,158,158,158,158,1
20110901|2011-04-07 12:30,7,158.15,158.15,158.15,158.15,1
20110901|2011-04-08 08:30,8,156.65,156.65,156.65,156.65,1
20110901|2011-04-08 09:00,8,158,158,158,158,1
20110901|2011-04-08 11:00,8,158.95,159.8,158.95,159.8,17
20110901|2011-04-08 12:00,8,159.6,159.6,159.6,159.6,5
20110901|2011-04-08 12:30,8,159.6,159.6,159.5,159.6,4
20110901|2011-04-11 08:00,11,158.75,159.5,158.55,158.55,6
20110901|2011-04-11 08:30,11,159,159.75,159,159.75,21
20110901|2011-04-11 09:00,11,161.75,161.75,161.75,161.75,5
20110901|2011-04-11 10:00,11,160.7,161.05,160.7,161.05,2
20110901|2011-04-11 11:00,11,160.95,160.95,160.95,160.95,1
20110901|2011-04-11 12:00,11,161.15,161.15,161.15,161.15,1
20110901|2011-04-11 12:30,11,161.45,161.45,161.45,161.45,1
20110901|2011-04-12 09:00,12,160.95,160.95,160.95,160.95,2
20110901|2011-04-12 09:30,12,159.95,159.95,159.95,159.95,3
20110901|2011-04-13 07:30,13,159.95,159.95,159.95,159.95,5
20110901|2011-04-13 10:00,13,159.2,159.2,159.2,159.2,1
20110901|2011-04-13 10:30,13,159.2,159.2,159.2,159.2,3
20110901|2011-04-14 07:00,14,159.2,159.2,159.2,159.2,6
20110901|2011-04-14 08:00,14,159.75,159.75,159.75,159.75,1
20110901|2011-04-14 09:00,14,158.5,158.5,158.5,158.5,1
20110901|2011-04-14 10:30,14,160,160.8,160,160.8,26
20110901|2011-04-14 11:00,14,162,162.55,162,162.55,7
20110901|2011-04-15 07:00,15,163,163,163,163,5
20110901|2011-04-15 07:30,15,163.45,164.15,163.45,164.1,29
20110901|2011-04-15 09:00,15,164.25,164.8,164.25,164.8,16
20110901|2011-04-15 11:00,15,163.8,163.8,163.8,163.8,4
20110901|2011-04-15 12:00,15,163.6,163.6,162.45,162.45,3
20110901|2011-04-15 12:30,15,162.7,162.7,162.7,162.7,1
20110901|2011-04-18 07:00,18,161.5,161.5,161.5,161.5,5
20110901|2011-04-18 07:30,18,161.5,161.5,161.5,161.5,1
20110901|2011-04-18 10:00,18,161.9,163,161.55,161.6,19
20110901|2011-04-18 12:30,18,162,162,162,162,1
20110901|2011-04-19 07:00,19,163,163,163,163,7
20110901|2011-04-19 07:30,19,163,163.45,163,163.45,16
20110901|2011-04-19 09:00,19,163.5,164.1,163.5,164.05,7
20110901|2011-04-19 09:30,19,164.35,164.35,163.75,163.75,33
20110901|2011-04-19 10:00,19,163.75,163.75,163.7,163.75,10
20110901|2011-04-19 10:30,19,163.65,163.65,163.25,163.25,15
20110901|2011-04-19 11:30,19,164,164,163.95,163.95,6
20110901|2011-04-19 12:00,19,164,164.3,164,164.3,13
20110901|2011-04-19 12:30,19,163.8,163.8,163.8,163.8,1
20110901|2011-04-20 07:00,20,165,167,165,166,86
20110901|2011-04-20 07:30,20,165.5,166.2,165.5,166,35
20110901|2011-04-20 08:00,20,166.15,166.15,166,166,5
20110901|2011-04-20 08:30,20,165.55,166.1,165.45,166.1,10
20110901|2011-04-20 09:00,20,166,166.45,166,166.45,24
20110901|2011-04-20 09:30,20,166.45,166.7,166.3,166.55,12
20110901|2011-04-20 10:00,20,166.35,166.75,166.35,166.75,3
20110901|2011-04-20 10:30,20,166.8,167,166.8,167,28
20110901|2011-04-20 12:00,20,166.5,166.5,166.5,166.5,4
20110901|2011-04-20 12:30,20,166.3,166.3,165.3,165.3,3
20110901|2011-04-21 07:00,21,166,166,166,166,1
20110901|2011-04-21 07:30,21,165.5,165.5,165.5,165.5,1
20110901|2011-04-21 08:30,21,166.1,166.7,166.1,166.7,2
20110901|2011-04-21 09:00,21,166.95,166.95,166.95,166.95,25
20110901|2011-04-21 09:30,21,166.4,166.4,166.4,166.4,1
20110901|2011-04-21 10:00,21,166.15,166.65,165.25,165.25,9
20110901|2011-04-21 12:00,21,164.15,164.15,164.15,164.15,2
20110901|2011-04-21 12:30,21,164.1,164.1,163,164,12
20110901|2011-04-25 07:00,25,164.9,165.95,164.9,165.95,5
20110901|2011-04-25 11:30,25,163.35,163.35,163.35,163.35,1
20110901|2011-04-25 12:00,25,163.55,163.55,162.75,162.75,10
20110901|2011-04-25 12:30,25,163.95,163.95,163.95,163.95,5
20110901|2011-04-26 07:00,26,163.7,163.7,163.2,163.2,4
20110901|2011-04-26 10:00,26,162.6,162.85,162.6,162.85,2
20110901|2011-04-26 11:00,26,162.7,162.7,162.45,162.45,2
20110901|2011-04-26 11:30,26,162.8,162.8,162.8,162.8,3
20110901|2011-04-26 12:00,26,162.75,162.75,162.35,162.35,8
20110901|2011-04-26 12:30,26,162.7,162.7,162.7,162.7,6
20110901|2011-04-27 07:00,27,162.5,162.6,161.85,161.85,8
20110901|2011-04-27 08:30,27,162.6,162.6,162.6,162.6,2
20110901|2011-04-27 09:00,27,162,162.8,161.85,162.8,4
20110901|2011-04-27 09:30,27,162.55,163,162.55,163,4
20110901|2011-04-27 11:30,27,163,163,163,163,1
20110901|2011-04-27 12:00,27,163,163,163,163,3
20110901|2011-04-27 12:30,27,163,163,162.65,162.65,7
20110901|2011-04-28 07:00,28,162.6,162.6,162.6,162.6,3
20110901|2011-04-28 07:30,28,162.15,162.15,161.6,161.6,6
20110901|2011-04-28 09:00,28,163.25,163.25,163.2,163.2,8
20110901|2011-04-28 11:30,28,163.4,163.4,163.4,163.4,1
20110901|2011-04-28 12:30,28,164,166.4,164,164.5,10
20110901|2011-04-29 08:00,29,165,165,165,165,6
20110901|2011-04-29 08:30,29,164.8,164.8,164.8,164.8,7
20110901|2011-04-29 09:30,29,164.75,164.8,164.75,164.8,13
20110901|2011-04-29 10:00,29,164.8,164.8,164.35,164.35,15
20110901|2011-04-29 11:30,29,164.8,164.8,164.8,164.8,4
20110901|2011-04-29 12:00,29,164.8,165.4,164.75,165.4,59
20110901|2011-04-29 12:30,29,165.05,165.05,164.95,165.05,6
20110901|2011-05-02 07:00,2,167,168,167,168,44
20110901|2011-05-02 08:00,2,167.3,167.3,167.05,167.05,5
20110901|2011-05-02 08:30,2,167,167.1,167,167.1,19
20110901|2011-05-02 09:00,2,167.1,167.1,167.05,167.05,37
20110901|2011-05-02 10:00,2,167,167,167,167,1
20110901|2011-05-02 10:30,2,166.7,166.7,166.7,166.7,6
20110901|2011-05-02 11:00,2,166.9,166.9,166.9,166.9,1
20110901|2011-05-02 11:30,2,166.55,166.55,164.5,164.5,26
20110901|2011-05-02 12:00,2,165,165.9,164.65,165.9,44
20110901|2011-05-03 07:00,3,165.1,165.1,165.05,165.05,5
20110901|2011-05-03 08:00,3,165.4,166,165.35,166,13
20110901|2011-05-03 08:30,3,166,166.35,166,166.15,20
20110901|2011-05-03 09:00,3,166.25,166.45,166.25,166.45,16
20110901|2011-05-03 09:30,3,166.1,166.5,166.1,166.5,34
20110901|2011-05-03 10:00,3,166.5,167,166.5,167,37
20110901|2011-05-03 10:30,3,167.05,167.15,166.9,166.9,4
20110901|2011-05-03 11:00,3,167,167,166.7,166.7,11
20110901|2011-05-03 11:30,3,166.7,166.75,166.7,166.7,22
20110901|2011-05-03 12:00,3,167,168,166.95,167.85,52
20110901|2011-05-03 12:30,3,167.95,167.95,166.95,166.95,16
20110901|2011-05-04 07:00,4,168,168,164.55,167.6,20
20110901|2011-05-04 07:30,4,167.95,167.95,167.35,167.35,17
20110901|2011-05-04 08:30,4,167.4,167.4,167.4,167.4,1
20110901|2011-05-04 09:00,4,167,167,167,167,2
20110901|2011-05-04 09:30,4,167.3,167.3,167.3,167.3,3
20110901|2011-05-04 10:00,4,167.5,167.5,167,167,10
20110901|2011-05-04 10:30,4,167.4,167.6,167.2,167.6,14
20110901|2011-05-04 11:00,4,167.65,167.65,167.5,167.5,9
20110901|2011-05-04 11:30,4,167.5,168,167.5,168,19
20110901|2011-05-04 12:00,4,168.1,168.5,167.9,167.9,31
20110901|2011-05-04 12:30,4,167.85,168.45,167.7,168.25,16
20110901|2011-05-05 07:30,5,167.05,167.05,167,167,7
20110901|2011-05-05 09:30,5,167.3,167.3,167.25,167.3,3
20110901|2011-05-05 10:00,5,167.25,167.25,167.25,167.25,1
20110901|2011-05-05 10:30,5,167.1,167.15,166.95,166.95,5
20110901|2011-05-05 11:00,5,167.05,167.05,166.25,166.25,3
20110901|2011-05-05 11:30,5,166.8,166.85,166.8,166.85,3
20110901|2011-05-05 12:00,5,166.9,166.9,166.9,166.9,5
20110901|2011-05-05 12:30,5,167.2,167.3,167.2,167.3,6
20110901|2011-05-06 07:00,6,166.6,166.6,164.55,165.5,34
20110901|2011-05-06 07:30,6,166.5,166.5,166.5,166.5,6
20110901|2011-05-06 08:00,6,166,166,166,166,5
20110901|2011-05-06 08:30,6,165.75,165.75,165.75,165.75,9
20110901|2011-05-06 09:00,6,166.35,166.8,164.05,164.5,26
20110901|2011-05-06 09:30,6,164.5,165.7,164.5,165.25,37
20110901|2011-05-06 10:00,6,165.1,165.25,164.9,165.25,5
20110901|2011-05-06 10:30,6,165.25,165.45,165.25,165.45,12
20110901|2011-05-06 11:00,6,165.45,165.45,165.45,165.45,2
20110901|2011-05-06 11:30,6,165.25,165.3,165.25,165.3,13
20110901|2011-05-06 12:00,6,165.45,165.45,164.5,164.5,29
20110901|2011-05-06 12:30,6,165.05,165.05,163.9,163.9,19
20110901|2011-05-09 07:30,9,163.4,163.4,163.4,163.4,3
20110901|2011-05-09 09:00,9,163.5,163.5,163.5,163.5,3
20110901|2011-05-09 09:30,9,163.4,163.65,163.4,163.65,17
20110901|2011-05-09 10:00,9,163.15,163.15,163.15,163.15,1
20110901|2011-05-09 10:30,9,163,163.5,163,163.5,8
20110901|2011-05-09 11:00,9,163.5,163.65,163.5,163.65,10
20110901|2011-05-09 11:30,9,163.65,163.65,163.2,163.2,2
20110901|2011-05-09 12:00,9,163.5,163.5,163,163.05,8
20110901|2011-05-09 12:30,9,163.1,163.45,163.1,163.35,11
20110901|2011-05-10 08:00,10,163.15,163.15,163.15,163.15,1
20110901|2011-05-10 09:00,10,165.05,165.3,165,165.3,7
20110901|2011-05-10 09:30,10,165.25,165.35,165.25,165.35,6
20110901|2011-05-10 12:00,10,165.8,166.3,165.8,166.3,6
20110901|2011-05-10 12:30,10,166.55,169.15,166.5,169.15,14
20110901|2011-05-11 07:00,11,169.8,169.8,168,168,4
20110901|2011-05-11 07:30,11,168,168,166.55,166.55,9
20110901|2011-05-11 08:00,11,166.5,166.5,166.25,166.45,6
20110901|2011-05-11 08:30,11,166.45,166.45,166.45,166.45,11
20110901|2011-05-11 09:00,11,166.7,167.95,166.7,167.95,27
20110901|2011-05-11 09:30,11,167.95,168,166.95,166.95,25
20110901|2011-05-11 10:00,11,167.5,167.5,167.5,167.5,3
20110901|2011-05-11 10:30,11,167.4,168,167.35,168,28
20110901|2011-05-11 11:00,11,168.1,168.1,166.5,166.5,54
20110901|2011-05-11 11:30,11,166.55,167.9,166.55,167.8,44
20110901|2011-05-11 12:00,11,167.5,167.75,167.25,167.25,17
20110901|2011-05-11 12:30,11,166.5,166.5,166.45,166.45,9
20110901|2011-05-12 07:00,12,167,167,166.3,166.3,33
20110901|2011-05-12 07:30,12,166.8,166.8,166.8,166.8,5
20110901|2011-05-12 08:00,12,166.45,166.45,166.35,166.35,32
20110901|2011-05-12 08:30,12,166.3,166.6,166.3,166.4,35
20110901|2011-05-12 09:00,12,167,167,166.35,166.45,18
20110901|2011-05-12 09:30,12,166.65,166.75,166.5,166.75,53
20110901|2011-05-12 10:00,12,166.9,167.5,166.9,167.35,78
20110901|2011-05-12 10:30,12,168,169.2,168,168.25,17
20110901|2011-05-12 11:00,12,168.25,168.5,168.25,168.5,17
20110901|2011-05-12 11:30,12,168.5,169,168.5,169,28
20110901|2011-05-12 12:00,12,169.2,172.55,169.2,171,142
20110901|2011-05-12 12:30,12,171.2,171.2,171.2,171.2,15
20110901|2011-05-13 07:00,13,171.7,171.7,171.7,171.7,4
20110901|2011-05-13 08:00,13,172.2,172.2,172.05,172.2,4
20110901|2011-05-13 08:30,13,172.15,173.35,172.15,173.35,26
20110901|2011-05-13 09:00,13,173.5,176.8,173.2,174.9,83
20110901|2011-05-13 09:30,13,174.8,175.5,174.2,174.2,73
20110901|2011-05-13 10:00,13,174.2,175,174.2,175,6
20110901|2011-05-13 10:30,13,175.2,175.5,175.2,175.5,32
20110901|2011-05-13 11:30,13,174.15,174.7,174.1,174.7,60
20110901|2011-05-13 12:00,13,175.3,175.3,175.3,175.3,28
20110901|2011-05-13 12:30,13,175.3,175.3,174.05,174.05,8
20110901|2011-05-16 07:00,16,172.5,172.5,172.5,172.5,2
20110901|2011-05-16 07:30,16,172.85,173.5,172.25,172.25,8
20110901|2011-05-16 08:30,16,172.55,172.65,172.55,172.65,4
20110901|2011-05-16 09:00,16,173,173,173,173,1
20110901|2011-05-16 09:30,16,173,174.5,173,174.5,18
20110901|2011-05-16 10:00,16,174.1,174.6,174.1,174.5,16
20110901|2011-05-16 10:30,16,174.5,174.7,174.35,174.55,22
20110901|2011-05-16 11:00,16,174.5,174.5,173.9,173.9,29
20110901|2011-05-16 11:30,16,174,174.5,174,174.5,52
20110901|2011-05-16 12:00,16,174.5,174.85,174,174.8,61
20110901|2011-05-16 12:30,16,174.8,175,173.55,173.55,38
20110901|2011-05-17 07:00,17,174.7,177.7,174.7,177.5,60
20110901|2011-05-17 07:30,17,177.05,177.25,176.65,176.9,9
20110901|2011-05-17 08:00,17,176.55,176.55,176.5,176.5,12
20110901|2011-05-17 08:30,17,176.85,176.85,175.45,175.55,20
20110901|2011-05-17 09:00,17,175.55,175.55,173,173,53
20110901|2011-05-17 09:30,17,175.35,175.4,175,175.2,22
20110901|2011-05-17 10:00,17,175.1,175.1,175.1,175.1,4
20110901|2011-05-17 10:30,17,175,175.35,175,175.35,16
20110901|2011-05-17 11:00,17,175.35,175.4,174.25,174.25,5
20110901|2011-05-17 11:30,17,175.4,175.4,175.4,175.4,1
20110901|2011-05-17 12:00,17,174.1,174.1,174.1,174.1,2
20110901|2011-05-17 12:30,17,174.55,174.55,174.55,174.55,1
20110901|2011-05-18 08:00,18,175.95,175.95,175.95,175.95,2
20110901|2011-05-18 08:30,18,175.55,175.55,175.4,175.4,2
20110901|2011-05-18 09:00,18,175.55,175.6,174.85,174.85,6
20110901|2011-05-18 09:30,18,174.05,174.05,173.95,174.05,6
20110901|2011-05-18 10:00,18,174,174,173.65,173.65,8
20110901|2011-05-18 10:30,18,173.5,173.5,173.5,173.5,1
20110901|2011-05-18 11:00,18,173.8,173.9,173.8,173.9,4
20110901|2011-05-18 11:30,18,174,174,173.75,173.75,3
20110901|2011-05-18 12:00,18,173.5,174,173.5,174,8
20110901|2011-05-18 12:30,18,174.05,174.15,174,174,13
20110901|2011-05-19 07:00,19,174.5,175,174.5,175,7
20110901|2011-05-19 07:30,19,175.3,175.3,175.3,175.3,1
20110901|2011-05-19 08:00,19,175.4,175.65,175.4,175.6,8
20110901|2011-05-19 08:30,19,175.95,175.95,175.95,175.95,1
20110901|2011-05-19 09:00,19,176,176,175.7,175.8,8
20110901|2011-05-19 09:30,19,176,177,176,176.8,52
20110901|2011-05-19 10:00,19,176.6,177.25,176.6,176.7,57
20110901|2011-05-19 10:30,19,176.95,177.2,176.9,177.2,19
20110901|2011-05-19 11:00,19,177,177.7,177,177.65,15
20110901|2011-05-19 11:30,19,177,177,177,177,29
20110901|2011-05-19 12:00,19,177.6,178,177.6,177.6,73
20110901|2011-05-19 12:30,19,177.05,177.05,175.15,175.2,51
20110901|2011-05-20 07:00,20,177.75,177.75,175.2,175.2,11
20110901|2011-05-20 08:00,20,175,175,172.6,172.6,88
20110901|2011-05-20 08:30,20,173.95,174.75,173.95,174.75,2
20110901|2011-05-20 09:00,20,174.05,174.05,174.05,174.05,1
20110901|2011-05-20 10:00,20,175.6,175.6,175.6,175.6,2
20110901|2011-05-20 10:30,20,175.6,175.6,175.6,175.6,6
20110901|2011-05-20 11:00,20,175.8,175.8,174.65,174.65,9
20110901|2011-05-20 12:00,20,175.25,176.05,175.25,176.05,68
20110901|2011-05-20 12:30,20,176.05,176.05,176.05,176.05,1
20110901|2011-05-23 07:00,23,172.75,172.75,172.75,172.75,4
20110901|2011-05-23 08:00,23,173.7,173.7,173.7,173.7,7
20110901|2011-05-23 08:30,23,173.5,173.5,173.5,173.5,7
20110901|2011-05-23 09:00,23,173.25,174.5,173.25,174.5,51
20110901|2011-05-23 09:30,23,173.8,173.8,173.8,173.8,2
20110901|2011-05-23 10:30,23,174.5,175.25,174.5,175.25,13
20110901|2011-05-23 11:30,23,175,175.3,175,175.3,4
20110901|2011-05-23 12:00,23,175.3,176.05,175.3,176.05,56
20110901|2011-05-23 12:30,23,175.85,176.65,175.85,176.6,30
20110901|2011-05-24 07:00,24,174.85,175.55,174.85,175.55,4
20110901|2011-05-24 09:00,24,176.1,176.7,175.45,176.6,26
20110901|2011-05-24 09:30,24,177,177.45,176.7,177,67
20110901|2011-05-24 10:00,24,177,177,177,177,1
20110901|2011-05-24 11:00,24,177.4,177.4,177.4,177.4,3
20110901|2011-05-24 11:30,24,177.15,177.15,177.15,177.15,1
20110901|2011-05-24 12:00,24,177.1,177.75,177.1,177.75,56
20110901|2011-05-24 12:30,24,177.6,177.6,177.05,177.05,4
20110901|2011-05-25 07:00,25,177.75,178,176.2,177.1,15
20110901|2011-05-25 07:30,25,177.5,177.5,177,177.3,17
20110901|2011-05-25 08:00,25,177.4,177.4,177.3,177.3,14
20110901|2011-05-25 08:30,25,177.35,177.75,177.3,177.75,22
20110901|2011-05-25 09:00,25,177.8,178.5,177.8,178.5,48
20110901|2011-05-25 09:30,25,178.7,179.95,178.7,179.85,27
20110901|2011-05-25 10:00,25,179.95,179.95,179.3,179.95,10
20110901|2011-05-25 10:30,25,179.7,179.75,179,179,22
20110901|2011-05-25 11:00,25,179.35,179.35,178.3,178.6,36
20110901|2011-05-25 11:30,25,178.3,179,178.3,179,30
20110901|2011-05-25 12:00,25,179.4,180.25,179.25,179.75,58
20110901|2011-05-25 12:30,25,179.75,179.85,179.15,179.6,47
20110901|2011-05-26 07:00,26,179.8,179.8,179.35,179.35,3
20110901|2011-05-26 07:30,26,179.6,179.6,179.6,179.6,1
20110901|2011-05-26 08:30,26,179.15,179.5,178.9,179.5,8
20110901|2011-05-26 09:00,26,179.5,179.9,179.5,179.9,97
20110901|2011-05-26 09:30,26,179.85,179.9,179.85,179.9,9
20110901|2011-05-26 10:00,26,179.9,179.9,177.3,177.3,29
20110901|2011-05-26 10:30,26,178.75,178.75,178.75,178.75,1
20110901|2011-05-26 11:00,26,179.5,179.5,179.5,179.5,3
20110901|2011-05-26 11:30,26,179.15,179.3,179.1,179.1,5
20110901|2011-05-26 12:00,26,179.25,179.6,179,179.25,32
20110901|2011-05-26 12:30,26,179.25,179.25,178.5,178.95,8
20110901|2011-05-27 07:00,27,179.7,179.7,179.7,179.7,1
20110901|2011-05-27 07:30,27,179.85,180,178.95,178.95,38
20110901|2011-05-27 08:00,27,180,180,180,180,27
20110901|2011-05-27 08:30,27,179.9,179.9,179.9,179.9,1
20110901|2011-05-27 09:00,27,179.9,180,179.7,179.7,30
20110901|2011-05-27 09:30,27,179.6,180,179.6,180,9
20110901|2011-05-27 10:30,27,180,180,180,180,2
20110901|2011-05-27 11:00,27,180,180,180,180,2
20110901|2011-05-27 11:30,27,180,180.4,180,180.4,105
20110901|2011-05-27 12:00,27,180.4,180.5,179.65,180.25,30
20110901|2011-05-27 12:30,27,180.5,181.65,180,180.05,17
20110901|2011-05-31 07:00,31,179.9,180.15,178.6,180.15,31
20110901|2011-05-31 07:30,31,179.2,180.05,179.2,179.6,62
20110901|2011-05-31 08:00,31,179.65,180.75,179.6,180.75,18
20110901|2011-05-31 08:30,31,179.5,179.5,179.5,179.5,1
20110901|2011-05-31 09:00,31,179.3,179.3,178.1,178.15,46
20110901|2011-05-31 09:30,31,178.1,178.5,178,178.3,43
20110901|2011-05-31 10:00,31,178.3,178.95,178.15,178.95,23
20110901|2011-05-31 10:30,31,179,179.05,178.6,178.95,6
20110901|2011-05-31 11:00,31,179,179.2,179,179.2,4
20110901|2011-05-31 11:30,31,178.8,179,178.8,178.9,28
20110901|2011-05-31 12:00,31,178.35,178.35,178,178,70
20110901|2011-05-31 12:30,31,178.15,178.2,177.55,178.15,26
20110901|2011-06-01 07:00,1,178.15,178.15,176.75,176.75,42
20110901|2011-06-01 07:30,1,177.75,177.95,177.75,177.95,7
20110901|2011-06-01 08:00,1,178.05,178.05,177.35,177.35,6
20110901|2011-06-01 08:30,1,177.2,177.5,177.2,177.5,2
20110901|2011-06-01 09:00,1,178.05,178.35,177.5,177.65,60
20110901|2011-06-01 09:30,1,177.95,178,177.55,177.8,8
20110901|2011-06-01 10:00,1,177.95,178,177.55,177.55,31
20110901|2011-06-01 10:30,1,177.75,178.1,177.75,178,11
20110901|2011-06-01 11:00,1,177.65,178.1,177.5,178.1,22
20110901|2011-06-01 11:30,1,177.7,178,177.7,177.95,13
20110901|2011-06-01 12:00,1,178,178.75,177.45,177.55,132
20110901|2011-06-01 12:30,1,177.6,178.75,177.55,178.75,7
20110901|2011-06-02 07:00,2,178.05,179.95,178,178,47
20110901|2011-06-02 07:30,2,179.5,179.5,179.5,179.5,1
20110901|2011-06-02 08:00,2,178.9,178.9,178.85,178.85,10
20110901|2011-06-02 08:30,2,178.85,178.85,178.85,178.85,1
20110901|2011-06-02 09:00,2,179.6,179.75,178.75,178.75,43
20110901|2011-06-02 09:30,2,179,179.2,178.6,179.2,26
20110901|2011-06-02 10:00,2,179.2,179.2,178.85,178.85,3
20110901|2011-06-02 10:30,2,178.85,179.05,178.35,179.05,32
20110901|2011-06-02 11:00,2,179.1,179.4,179.1,179.15,16
20110901|2011-06-02 12:00,2,179.3,179.5,179,179.5,62
20110901|2011-06-02 12:30,2,179.6,179.6,178.75,178.75,14
20110901|2011-06-03 07:00,3,179.3,179.4,179.3,179.35,3
20110901|2011-06-03 07:30,3,179.4,179.5,179.4,179.5,8
20110901|2011-06-03 08:30,3,179.4,179.4,179.2,179.2,19
20110901|2011-06-03 09:00,3,179.25,180.5,179.1,180,77
20110901|2011-06-03 09:30,3,180.05,180.5,179.75,179.75,29
20110901|2011-06-03 10:00,3,179.75,180.25,179.75,179.85,29
20110901|2011-06-03 10:30,3,179.9,180.1,179.9,180.1,4
20110901|2011-06-03 11:00,3,180.15,180.4,179.75,179.75,17
20110901|2011-06-03 11:30,3,179.95,180.05,179.3,179.3,16
20110901|2011-06-03 12:00,3,179.55,179.8,177.55,179.2,43
20110901|2011-06-03 12:30,3,178.7,180.1,178.35,180.1,82
20110901|2011-06-06 07:00,6,179.25,179.55,179.25,179.55,7
20110901|2011-06-06 07:30,6,179.35,179.45,179.05,179.05,21
20110901|2011-06-06 08:00,6,179.25,179.25,179.25,179.25,5
20110901|2011-06-06 08:30,6,179.45,179.55,179.25,179.25,25
20110901|2011-06-06 09:00,6,179.25,179.75,179.25,179.75,17
20110901|2011-06-06 09:30,6,180,180.2,179.8,180.2,14
20110901|2011-06-06 10:00,6,180.3,182.25,180.3,181.9,91
20110901|2011-06-06 10:30,6,182,182.25,181.95,182.25,29
20110901|2011-06-06 11:00,6,182.25,182.3,182.1,182.3,26
20110901|2011-06-06 11:30,6,182.2,182.4,182.2,182.35,36
20110901|2011-06-06 12:00,6,182.35,182.35,181,181,74
20110901|2011-06-07 07:00,7,181.5,181.5,181,181.2,19
20110901|2011-06-07 07:30,7,180.6,181.55,180.6,181.3,7
20110901|2011-06-07 08:00,7,181.55,181.55,181.55,181.55,1
20110901|2011-06-07 08:30,7,181.35,181.8,181.3,181.8,27
20110901|2011-06-07 09:00,7,181.75,182.15,181.5,181.7,67
20110901|2011-06-07 09:30,7,181.6,182.65,181.6,182.55,78
20110901|2011-06-07 10:00,7,182.3,183,182.3,182.6,51
20110901|2011-06-07 10:30,7,182.1,182.1,181.2,181.2,44
20110901|2011-06-07 11:00,7,181.9,181.95,181.25,181.65,22
20110901|2011-06-07 11:30,7,181.65,181.65,181.4,181.4,7
20110901|2011-06-07 12:00,7,181.6,181.6,179.75,180.25,42
20110901|2011-06-07 12:30,7,180,181.1,179.5,180.65,72
20110901|2011-06-08 07:00,8,179.25,179.25,178.75,178.75,31
20110901|2011-06-08 07:30,8,179.5,179.5,178.65,178.65,17
20110901|2011-06-08 08:00,8,178.8,178.8,178.35,178.35,11
20110901|2011-06-08 08:30,8,178.35,178.45,178.15,178.15,12
20110901|2011-06-08 09:00,8,178.5,178.5,178.05,178.05,56
20110901|2011-06-08 09:30,8,178.1,178.45,177.95,178.45,33
20110901|2011-06-08 10:00,8,177.95,177.95,177.95,177.95,8
20110901|2011-06-08 10:30,8,177.9,178.3,177.8,178.3,23
20110901|2011-06-08 11:00,8,178,178,177.95,177.95,11
20110901|2011-06-08 11:30,8,178.25,178.65,178.25,178.65,45
20110901|2011-06-08 12:00,8,178.8,178.8,177.75,177.75,290
20110901|2011-06-08 12:30,8,178.75,180.05,177.75,180.05,54
20110901|2011-06-09 07:00,9,178.25,178.3,178.25,178.3,27
20110901|2011-06-09 07:30,9,178,178,177.95,177.95,24
20110901|2011-06-09 08:00,9,178,178.2,177.95,178,14
20110901|2011-06-09 08:30,9,178,178.1,178,178,5
20110901|2011-06-09 09:00,9,178.1,179,178.1,179,20
20110901|2011-06-09 09:30,9,179.1,179.55,179.1,179.5,17
20110901|2011-06-09 10:00,9,179.2,179.7,179.15,179.5,12
20110901|2011-06-09 10:30,9,179.4,179.4,179,179,10
20110901|2011-06-09 11:00,9,179,179.35,179,179.35,11
20110901|2011-06-09 11:30,9,179.25,179.5,179.25,179.5,12
20110901|2011-06-09 12:00,9,179.5,180.05,179.5,180.05,40
20110901|2011-06-09 12:30,9,179.95,180.05,179.95,180.05,13
20110901|2011-06-10 07:00,10,179.05,179.05,179,179,8
20110901|2011-06-10 07:30,10,180.5,180.6,180.5,180.6,7
20110901|2011-06-10 08:00,10,180.6,180.7,180.35,180.35,17
20110901|2011-06-10 08:30,10,180.15,180.6,180.1,180.1,22
20110901|2011-06-10 09:00,10,180.55,180.7,179.8,179.8,144
20110901|2011-06-10 09:30,10,179.8,179.95,179.8,179.95,15
20110901|2011-06-10 10:00,10,179.95,180.4,179.8,180.35,34
20110901|2011-06-10 10:30,10,180.25,181,180.25,181,10
20110901|2011-06-10 11:00,10,181,181,180.35,180.35,12
20110901|2011-06-10 11:30,10,180.5,180.65,180.5,180.65,15
20110901|2011-06-10 12:00,10,180.8,181.1,180.75,181.1,37
20110901|2011-06-10 12:30,10,181.1,181.1,180.5,180.9,18
20110901|2011-06-13 07:00,13,181,181,178.5,179.1,71
20110901|2011-06-13 07:30,13,179,179.1,179,179.05,11
20110901|2011-06-13 08:00,13,179.4,179.55,179.4,179.5,4
20110901|2011-06-13 08:30,13,179.5,179.5,179,179,7
20110901|2011-06-13 09:00,13,179.35,180.25,179.25,179.25,46
20110901|2011-06-13 09:30,13,179.1,179.45,179.1,179.45,49
20110901|2011-06-13 10:00,13,179.25,180.6,179.25,179.8,59
20110901|2011-06-13 10:30,13,180,180.15,179.85,179.85,59
20110901|2011-06-13 11:00,13,179.85,180.1,179.8,180,59
20110901|2011-06-13 11:30,13,180.1,180.45,179.75,179.75,66
20110901|2011-06-13 12:00,13,179.8,179.8,179.45,179.45,40
20110901|2011-06-13 12:30,13,179.65,179.9,179.25,179.9,20
20110901|2011-06-14 07:00,14,179.15,180.2,179.15,179.85,16
20110901|2011-06-14 07:30,14,179.75,179.75,179.05,179.6,62
20110901|2011-06-14 08:00,14,179.75,180,179.7,180,42
20110901|2011-06-14 08:30,14,179.9,179.9,179.9,179.9,2
20110901|2011-06-14 09:00,14,180,180.1,179.8,179.8,7
20110901|2011-06-14 09:30,14,179.75,179.9,179.4,179.8,49
20110901|2011-06-14 10:00,14,179.7,179.8,179.65,179.8,15
20110901|2011-06-14 10:30,14,179.7,181,179.7,181,95
20110901|2011-06-14 11:00,14,181,181.5,180.8,181.15,88
20110901|2011-06-14 11:30,14,181.15,182.25,181.15,181.75,121
20110901|2011-06-14 12:00,14,181.95,183.3,181.95,182.45,228
20110901|2011-06-14 12:30,14,182.4,182.45,181.45,182.1,18
20110901|2011-06-15 07:00,15,182.15,182.5,181.15,181.15,88
20110901|2011-06-15 07:30,15,181.3,181.3,181.3,181.3,1
20110901|2011-06-15 08:00,15,181.35,181.35,181.15,181.3,19
20110901|2011-06-15 08:30,15,181.5,182,181.5,181.5,5
20110901|2011-06-15 09:00,15,181.5,181.7,181.45,181.7,22
20110901|2011-06-15 09:30,15,181.95,182,181.5,181.5,33
20110901|2011-06-15 10:00,15,181.85,181.85,181.4,181.4,4
20110901|2011-06-15 10:30,15,181.7,181.9,180.75,180.75,65
20110901|2011-06-15 11:00,15,180.75,181.05,180.75,180.8,10
20110901|2011-06-15 11:30,15,180.85,181.15,180.8,181.15,18
20110901|2011-06-15 12:00,15,181.15,181.15,180.1,180.1,96
20110901|2011-06-15 12:30,15,180.2,180.5,180.1,180.5,15
20110901|2011-06-16 07:00,16,180,180,175.2,177.05,1094
20110901|2011-06-16 07:30,16,177.05,177.15,176.5,176.8,57
20110901|2011-06-16 08:00,16,176.7,176.7,176.3,176.5,90
20110901|2011-06-16 08:30,16,176.45,176.85,175.5,175.5,86
20110901|2011-06-16 09:00,16,175.35,176.1,175.3,175.55,28
20110901|2011-06-16 09:30,16,175.7,176,175.65,175.65,21
20110901|2011-06-16 10:00,16,176.1,179.5,176.05,177,111
20110901|2011-06-16 10:30,16,177.35,177.5,176.85,177,17
20110901|2011-06-16 11:00,16,177,177.65,177,177.65,13
20110901|2011-06-16 11:30,16,177.3,177.3,177.3,177.3,1
20110901|2011-06-16 12:00,16,177.65,178.75,177.05,177.75,39
20110901|2011-06-16 12:30,16,177.15,177.7,177.05,177.7,249
20110901|2011-06-17 07:00,17,177,177.7,176.15,176.15,105
20110901|2011-06-17 07:30,17,177.1,177.35,177.1,177.35,6
20110901|2011-06-17 08:00,17,177.35,177.7,177.25,177.7,12
20110901|2011-06-17 08:30,17,177.5,177.5,177.2,177.5,53
20110901|2011-06-17 09:00,17,177.6,178.55,177.25,178.1,269
20110901|2011-06-17 09:30,17,178.3,178.55,177.45,178.55,55
20110901|2011-06-17 10:00,17,178.95,179.35,178.3,178.4,25
20110901|2011-06-17 10:30,17,178.55,178.8,178.2,178.2,18
20110901|2011-06-17 11:00,17,178.2,178.2,178.2,178.2,1
20110901|2011-06-17 11:30,17,178.25,178.25,178.25,178.25,1
20110901|2011-06-17 12:00,17,178.45,179.7,178,178,89
20110901|2011-06-17 12:30,17,178.85,178.85,178,178,16
20110901|2011-06-20 07:00,20,178,178,177.55,178,51
20110901|2011-06-20 07:30,20,177.9,178.05,177.8,177.8,48
20110901|2011-06-20 08:00,20,177.6,177.6,177.25,177.3,13
20110901|2011-06-20 08:30,20,177.3,179,177.3,179,93
20110901|2011-06-20 09:00,20,179,179.55,179,179.35,50
20110901|2011-06-20 09:30,20,179.55,183.25,179.55,182.75,491
20110901|2011-06-20 10:00,20,182.75,183.25,182.35,182.9,163
20110901|2011-06-20 10:30,20,183,183.1,182.5,182.5,51
20110901|2011-06-20 11:00,20,182.95,183,182.4,182.4,24
20110901|2011-06-20 11:30,20,182.25,182.45,182.2,182.4,7
20110901|2011-06-20 12:00,20,182.3,183.1,182.25,182.6,38
20110901|2011-06-20 12:30,20,182.6,182.85,182.6,182.8,19
20110901|2011-06-21 07:00,21,182.45,183.05,181.1,181.2,129
20110901|2011-06-21 07:30,21,181.2,181.2,180.85,180.9,98
20110901|2011-06-21 08:00,21,181.15,181.95,181.15,181.4,110
20110901|2011-06-21 08:30,21,182,182.2,181.5,181.5,31
20110901|2011-06-21 09:00,21,181.45,182.9,181.45,182.85,44
20110901|2011-06-21 09:30,21,182.85,190.5,182.85,189,1453
20110901|2011-06-21 10:00,21,189,189.8,188.9,189,369
20110901|2011-06-21 10:30,21,189,189.05,188.8,189,86
20110901|2011-06-21 11:00,21,189.1,189.35,189,189.2,58
20110901|2011-06-21 11:30,21,189.05,189.2,188.7,189.1,122
20110901|2011-06-21 12:00,21,188.9,189.5,188.8,189.3,200
20110901|2011-06-21 12:30,21,189.4,189.8,189.2,189.8,342
20110901|2011-06-22 07:00,22,188.65,190.25,188.65,189,79
20110901|2011-06-22 07:30,22,188.65,189,188,189,132
20110901|2011-06-22 08:00,22,188.5,188.5,188.25,188.3,15
20110901|2011-06-22 08:30,22,188.25,189,188.2,189,73
20110901|2011-06-22 09:00,22,188.95,189.5,187.4,188.15,258
20110901|2011-06-22 09:30,22,188,188.2,187.95,188,102
20110901|2011-06-22 10:00,22,188.1,188.15,187.8,188,55
20110901|2011-06-22 10:30,22,188.05,188.25,188.05,188.15,63
20110901|2011-06-22 11:00,22,188,188,187.6,188,86
20110901|2011-06-22 11:30,22,187.9,188.25,187.9,188.25,89
20110901|2011-06-22 12:00,22,188.25,188.35,187.55,187.55,87
20110901|2011-06-22 12:30,22,187.6,188.65,187.6,188.65,64
20110901|2011-06-23 07:00,23,190,190,186.55,188.45,83
20110901|2011-06-23 07:30,23,187.95,188,186.55,186.55,178
20110901|2011-06-23 08:00,23,186.75,186.95,186.15,186.35,42
20110901|2011-06-23 08:30,23,187,187,186.45,186.7,26
20110901|2011-06-23 09:00,23,186.7,187.5,186.65,187.15,166
20110901|2011-06-23 09:30,23,187.15,187.3,186.5,187.3,43
20110901|2011-06-23 10:00,23,187.1,187.55,187.1,187.2,73
20110901|2011-06-23 10:30,23,187.2,188.3,187.1,188.3,57
20110901|2011-06-23 11:00,23,188.3,188.35,187.7,188.35,40
20110901|2011-06-23 11:30,23,188.5,188.55,187.1,187.75,53
20110901|2011-06-23 12:00,23,187.8,187.85,186.95,187,114
20110901|2011-06-23 12:30,23,187,187.45,186.95,187,48
20110901|2011-06-24 07:00,24,187,188.55,186.2,187.75,76
20110901|2011-06-24 07:30,24,188.05,188.5,188.05,188.45,22
20110901|2011-06-24 08:00,24,188,188,187.45,187.75,13
20110901|2011-06-24 08:30,24,187.75,187.75,187.25,187.45,17
20110901|2011-06-24 09:00,24,187.9,188.55,187.8,188.55,34
20110901|2011-06-24 09:30,24,188.55,189.4,187.55,189.25,104
20110901|2011-06-24 10:00,24,189.3,189.65,188.95,189.3,58
20110901|2011-06-24 10:30,24,189.5,189.55,188.65,189.05,25
20110901|2011-06-24 11:00,24,189.2,189.2,188.75,188.75,29
20110901|2011-06-24 11:30,24,189.15,189.15,189,189.1,4
20110901|2011-06-24 12:00,24,189.2,193.7,189.2,191,446
20110901|2011-06-24 12:30,24,191.45,191.9,190.55,190.6,207
20110901|2011-06-27 07:00,27,191.6,191.6,184.7,188.6,383
20110901|2011-06-27 07:30,27,188.9,189.5,188.9,189.4,93
20110901|2011-06-27 08:00,27,189.6,189.6,188.8,189.3,40
20110901|2011-06-27 08:30,27,189.45,189.45,189.15,189.15,8
20110901|2011-06-27 09:00,27,189.25,189.55,188.75,189.25,24
20110901|2011-06-27 09:30,27,189.5,190.1,189.3,189.95,76
20110901|2011-06-27 10:00,27,189.65,190,189.65,189.9,24
20110901|2011-06-27 10:30,27,189.8,190.05,189.75,190.05,9
20110901|2011-06-27 11:00,27,190.1,190.3,189.5,190.2,35
20110901|2011-06-27 11:30,27,190.2,190.2,189.85,189.85,9
20110901|2011-06-27 12:00,27,190.1,192.65,190.1,191.25,118
20110901|2011-06-27 12:30,27,191.5,191.75,190.7,191.75,26
20110901|2011-06-28 07:00,28,191.55,191.7,190.95,191.6,67
20110901|2011-06-28 07:30,28,191.45,191.55,191.25,191.55,38
20110901|2011-06-28 08:00,28,191.3,191.55,191.3,191.55,6
20110901|2011-06-28 08:30,28,191.5,191.5,190.65,190.8,34
20110901|2011-06-28 09:00,28,190.7,191.25,189.45,190,67
20110901|2011-06-28 09:30,28,189.5,190.1,188.65,188.75,225
20110901|2011-06-28 10:00,28,188.75,189.85,188.2,188.6,117
20110901|2011-06-28 10:30,28,189,189.55,189,189.55,20
20110901|2011-06-28 11:00,28,189.55,189.6,189.05,189.05,9
20110901|2011-06-28 11:30,28,189,189,188.5,188.5,28
20110901|2011-06-28 12:00,28,188.5,189,188.15,188.3,101
20110901|2011-06-28 12:30,28,188.5,189,188.5,189,46
20110901|2011-06-29 07:00,29,188.15,188.9,187.75,188.7,82
20110901|2011-06-29 07:30,29,188.7,188.9,188.7,188.7,4
20110901|2011-06-29 08:00,29,188.2,188.65,187.55,187.85,149
20110901|2011-06-29 08:30,29,187.75,188,187.75,188,6
20110901|2011-06-29 09:00,29,188.2,188.2,185.95,186.65,485
20110901|2011-06-29 09:30,29,186.8,188.25,186.75,188.25,107
20110901|2011-06-29 10:00,29,187.65,187.7,187.2,187.65,118
20110901|2011-06-29 10:30,29,187.65,187.95,187.65,187.9,46
20110901|2011-06-29 11:00,29,187.9,188.55,187.75,187.75,110
20110901|2011-06-29 11:30,29,188.3,188.3,187.9,188,22
20110901|2011-06-29 12:00,29,188,188,186.7,186.8,75
20110901|2011-06-29 12:30,29,186.75,187.45,186.7,186.85,77
20110901|2011-06-30 07:00,30,186.8,187.75,186.65,186.65,99
20110901|2011-06-30 07:30,30,186.95,186.95,185.5,186.5,107
20110901|2011-06-30 08:00,30,186.7,186.75,186.25,186.25,10
20110901|2011-06-30 08:30,30,186.2,187.1,186.05,187.1,61
20110901|2011-06-30 09:00,30,187.1,187.25,186.3,186.75,25
20110901|2011-06-30 09:30,30,186.75,186.75,186.4,186.4,8
20110901|2011-06-30 10:00,30,186.8,187.2,186.15,186.8,98
20110901|2011-06-30 10:30,30,186.65,187,186.55,186.8,44
20110901|2011-06-30 11:00,30,186.8,186.85,186.5,186.75,48
20110901|2011-06-30 11:30,30,186.4,187.15,186.4,187.1,85
20110901|2011-06-30 12:00,30,187.1,187.8,187,187.05,244
20110901|2011-06-30 12:30,30,187.05,187.4,186.75,187.05,49
20110901|2011-07-01 07:00,1,188,188.75,187.7,187.8,153
20110901|2011-07-01 07:30,1,187.75,187.85,187.1,187.2,15
20110901|2011-07-01 08:00,1,187.45,188.15,187.15,188,125
20110901|2011-07-01 08:30,1,188.1,188.2,187.75,187.85,88
20110901|2011-07-01 09:00,1,187.85,187.85,186.5,186.85,185
20110901|2011-07-01 09:30,1,187.45,187.85,186.95,187.85,69
20110901|2011-07-01 10:00,1,187.65,188.05,187.6,188,85
20110901|2011-07-01 10:30,1,187.9,188.05,187.7,187.95,69
20110901|2011-07-01 11:00,1,188.1,188.35,188.1,188.35,24
20110901|2011-07-01 11:30,1,187.8,187.8,186.15,186.65,92
20110901|2011-07-01 12:00,1,186.6,186.8,186.05,186.25,168
20110901|2011-07-01 12:30,1,186.4,187.2,186.3,186.95,29
20110901|2011-07-05 07:00,5,187.45,188,186.7,186.75,68
20110901|2011-07-05 07:30,5,186.75,187.6,186.75,187.6,36
20110901|2011-07-05 08:00,5,187.55,187.9,187.55,187.9,24
20110901|2011-07-05 08:30,5,187.75,187.75,185.4,185.4,62
20110901|2011-07-05 09:00,5,185.9,187.75,185.4,187.75,150
20110901|2011-07-05 09:30,5,187.85,187.9,187.35,187.45,65
20110901|2011-07-05 10:00,5,187.5,187.6,187.4,187.6,69
20110901|2011-07-05 10:30,5,187.6,187.6,187.05,187.05,45
20110901|2011-07-05 11:00,5,187.05,187.5,185.75,185.75,91
20110901|2011-07-05 11:30,5,186.1,186.95,185.45,186.95,65
20110901|2011-07-05 12:00,5,186.5,186.9,186.35,186.55,55
20110901|2011-07-05 12:30,5,186.9,187.4,186.9,187.4,19
20110901|2011-07-05 13:00,5,187.45,187.45,187.45,187.45,1
20110901|2011-07-06 07:00,6,185.1,186.5,185.1,186.1,55
20110901|2011-07-06 07:30,6,186.1,186.1,185.75,185.75,9
20110901|2011-07-06 08:00,6,186,186.15,185.7,185.7,23
20110901|2011-07-06 08:30,6,186,187.6,186,187.6,69
20110901|2011-07-06 09:00,6,187.65,190.35,187.65,189.45,285
20110901|2011-07-06 09:30,6,189.45,189.8,188,189,137
20110901|2011-07-06 10:00,6,189,189.5,188.1,188.35,61
20110901|2011-07-06 10:30,6,188.75,189.25,188.05,188.5,67
20110901|2011-07-06 11:00,6,188.4,188.4,188,188,28
20110901|2011-07-06 11:30,6,188.6,188.6,188.5,188.55,11
20110901|2011-07-06 12:00,6,188.55,189.55,188.15,188.9,79
20110901|2011-07-06 12:30,6,188.8,188.8,187.9,188.5,53
20110901|2011-07-07 07:00,7,188.8,189,188.75,189,37
20110901|2011-07-07 07:30,7,188.7,189,188.7,188.9,5
20110901|2011-07-07 08:00,7,189,189.95,188.7,189.05,32
20110901|2011-07-07 08:30,7,189.1,190.8,189.1,190.55,73
20110901|2011-07-07 09:00,7,189.65,191,189.65,191,115
20110901|2011-07-07 09:30,7,190.85,190.95,189.65,190.75,41
20110901|2011-07-07 10:00,7,190.55,190.85,190.4,190.4,32
20110901|2011-07-07 10:30,7,190.3,190.75,190.3,190.75,39
20110901|2011-07-07 11:00,7,190.65,190.95,190.6,190.6,12
20110901|2011-07-07 11:30,7,190.5,190.75,190.5,190.75,18
20110901|2011-07-07 12:00,7,190.8,190.8,190.5,190.6,55
20110901|2011-07-07 12:30,7,190.6,190.9,190.5,190.85,55
20110901|2011-07-08 07:00,8,191.05,191.75,190.25,190.25,106
20110901|2011-07-08 07:30,8,190.2,191.15,190.2,191.15,38
20110901|2011-07-08 08:00,8,191.35,191.4,191.1,191.1,8
20110901|2011-07-08 08:30,8,191.45,192,190.8,191.15,77
20110901|2011-07-08 09:00,8,191.75,191.95,191.05,191.2,88
20110901|2011-07-08 09:30,8,191.4,191.65,191.15,191.55,45
20110901|2011-07-08 10:00,8,191.4,191.4,190,190.3,75
20110901|2011-07-08 10:30,8,190.3,191.5,190.3,191.5,10
20110901|2011-07-08 11:00,8,191.3,191.3,190.3,190.5,19
20110901|2011-07-08 11:30,8,190.5,190.5,190.5,190.5,2
20110901|2011-07-08 12:00,8,190.9,191.4,190.85,190.85,58
20110901|2011-07-08 12:30,8,190.85,192,190.7,192,103
20110901|2011-07-11 07:00,11,191.15,192,188.05,188.2,237
20110901|2011-07-11 07:30,11,188.35,188.4,188.35,188.35,4
20110901|2011-07-11 08:00,11,188.65,188.65,188.25,188.65,64
20110901|2011-07-11 08:30,11,188.35,188.35,186.5,186.7,220
20110901|2011-07-11 09:00,11,187,188,187,187.85,143
20110901|2011-07-11 09:30,11,187.9,188,187.5,187.9,28
20110901|2011-07-11 10:00,11,188.1,188.5,186.6,186.9,105
20110901|2011-07-11 10:30,11,186.95,187.7,186.6,187.25,43
20110901|2011-07-11 11:00,11,187.3,187.3,187.1,187.25,14
20110901|2011-07-11 11:30,11,187.3,188.25,187.3,188.25,15
20110901|2011-07-11 12:00,11,188.2,188.2,186.75,187,89
20110901|2011-07-11 12:30,11,187,187.5,186.85,187,29
20110901|2011-07-12 07:00,12,187,187,185.05,185.55,201
20110901|2011-07-12 07:30,12,185.6,186.6,185.5,185.5,24
20110901|2011-07-12 08:00,12,185.45,186.15,185.45,185.55,18
20110901|2011-07-12 08:30,12,185.55,186.3,185.45,186.05,107
20110901|2011-07-12 09:00,12,185.95,188.6,185.85,188.5,172
20110901|2011-07-12 09:30,12,188.35,189.9,188.35,189.4,204
20110901|2011-07-12 10:00,12,189.7,190.05,189.15,189.9,73
20110901|2011-07-12 10:30,12,190.2,190.9,190,190.55,43
20110901|2011-07-12 11:00,12,189.85,190.8,189.8,189.8,14
20110901|2011-07-12 11:30,12,189.5,189.5,189.1,189.35,26
20110901|2011-07-12 12:00,12,189.5,189.95,188.9,189.9,42
20110901|2011-07-12 12:30,12,189.5,190.75,189.5,190.1,41
20110901|2011-07-13 07:00,13,189.85,190.8,189.5,189.5,54
20110901|2011-07-13 07:30,13,190.1,190.1,190.05,190.05,2
20110901|2011-07-13 08:00,13,190.65,190.85,190.6,190.6,17
20110901|2011-07-13 08:30,13,190.8,190.85,190.35,190.55,26
20110901|2011-07-13 09:00,13,190.25,191.35,190.25,190.75,57
20110901|2011-07-13 09:30,13,190.75,191,190.75,190.95,35
20110901|2011-07-13 10:00,13,190.7,191.15,190.55,190.55,34
20110901|2011-07-13 10:30,13,190.85,191.05,190.4,190.65,9
20110901|2011-07-13 11:00,13,191.05,191.05,190.7,190.95,48
20110901|2011-07-13 11:30,13,190.65,191.75,190.65,191.2,113
20110901|2011-07-13 12:00,13,191.5,191.9,191.5,191.9,99
20110901|2011-07-13 12:30,13,191.9,191.95,191.65,191.9,106
20110901|2011-07-14 07:00,14,191.6,193.5,191.2,193,76
20110901|2011-07-14 07:30,14,192.45,194.15,192.35,194.15,128
20110901|2011-07-14 08:00,14,193.9,194.1,193.3,193.8,31
20110901|2011-07-14 08:30,14,193.8,195.5,193.8,194.5,200
20110901|2011-07-14 09:00,14,194.55,194.75,194.1,194.4,57
20110901|2011-07-14 09:30,14,194.5,194.85,194.3,194.75,70
20110901|2011-07-14 10:00,14,194.8,197,194.55,196.5,293
20110901|2011-07-14 10:30,14,195.8,195.8,195.4,195.75,9
20110901|2011-07-14 11:00,14,195.75,196.55,195.75,196.5,22
20110901|2011-07-14 11:30,14,196.5,196.5,195.85,196.3,21
20110901|2011-07-14 12:00,14,195.9,196.5,195.85,196,83
20110901|2011-07-14 12:30,14,195.85,196.1,195.6,195.85,66
20110901|2011-07-15 07:00,15,196,196,192.95,193.1,76
20110901|2011-07-15 07:30,15,193.5,194.05,192.8,194.05,27
20110901|2011-07-15 08:00,15,194.75,195.8,194,194,28
20110901|2011-07-15 08:30,15,194.15,194.4,193.55,194.4,21
20110901|2011-07-15 09:00,15,194,194.1,193.2,194,76
20110901|2011-07-15 09:30,15,194.3,194.6,194,194.6,65
20110901|2011-07-15 10:00,15,194.65,196.9,194.65,196.05,153
20110901|2011-07-15 10:30,15,196.7,197.15,196,196,115
20110901|2011-07-15 11:00,15,196.25,196.65,196.1,196.65,40
20110901|2011-07-15 11:30,15,196.8,197.15,196.75,197.1,64
20110901|2011-07-15 12:00,15,197.4,197.9,196.3,197.3,127
20110901|2011-07-15 12:30,15,197.35,197.55,197,197,44
20110901|2011-07-18 07:00,18,197,197.2,196.15,196.7,48
20110901|2011-07-18 07:30,18,196.5,197,196.3,197,52
20110901|2011-07-18 08:00,18,197,198.85,197,198.1,189
20110901|2011-07-18 08:30,18,198.4,198.4,196.95,197.9,17
20110901|2011-07-18 09:00,18,197.9,198,197,197,71
20110901|2011-07-18 09:30,18,197,197.55,196.4,197.55,108
20110901|2011-07-18 10:00,18,197.65,197.85,197.3,197.5,30
20110901|2011-07-18 10:30,18,197.5,197.8,197.35,197.35,42
20110901|2011-07-18 11:00,18,197.3,197.6,196.95,197,49
20110901|2011-07-18 11:30,18,197.45,197.6,197.45,197.55,26
20110901|2011-07-18 12:00,18,197.6,197.95,197.25,197.8,80
20110901|2011-07-18 12:30,18,197.8,197.9,197.45,197.45,14
20110901|2011-07-19 07:00,19,197.25,197.8,196.9,196.9,38
20110901|2011-07-19 07:30,19,197,197.4,196.95,197.4,8
20110901|2011-07-19 08:00,19,197.2,197.35,197.2,197.35,25
20110901|2011-07-19 08:30,19,197.15,197.5,197,197.2,37
20110901|2011-07-19 09:00,19,197.65,197.9,197.5,197.9,13
20110901|2011-07-19 09:30,19,197.7,197.8,197.3,197.6,34
20110901|2011-07-19 10:00,19,197.4,197.85,197.35,197.8,20
20110901|2011-07-19 10:30,19,197.85,202.5,197.85,200.75,270
20110901|2011-07-19 11:00,19,201.35,201.55,200.95,201.5,51
20110901|2011-07-19 11:30,19,201.2,202.65,201.15,202,130
20110901|2011-07-19 12:00,19,201.55,202,201,201.25,98
20110901|2011-07-19 12:30,19,201.25,201.5,200.9,201.45,81
20110901|2011-07-20 07:00,20,201.5,202,199.5,199.5,142
20110901|2011-07-20 07:30,20,200.05,201,199.8,200.05,59
20110901|2011-07-20 08:00,20,200,200.35,197.6,198.75,193
20110901|2011-07-20 08:30,20,198.45,199.75,198.4,199.75,6
20110901|2011-07-20 09:00,20,198.9,199.7,197.75,198.55,114
20110901|2011-07-20 09:30,20,198.7,200.15,198.7,200,21
20110901|2011-07-20 10:00,20,200,200.3,200,200,30
20110901|2011-07-20 10:30,20,200.05,200.3,199.95,199.95,38
20110901|2011-07-20 11:00,20,199.5,200.45,199.5,200.45,21
20110901|2011-07-20 11:30,20,200,200.65,199.95,200.65,15
20110901|2011-07-20 12:00,20,200.25,200.5,199.9,199.9,142
20110901|2011-07-20 12:30,20,199.8,200.2,199.75,200.1,53
20110901|2011-07-21 07:00,21,201,201,200,200.5,23
20110901|2011-07-21 07:30,21,200.9,200.9,200.6,200.75,4
20110901|2011-07-21 08:00,21,200.85,201.15,200.4,200.4,8
20110901|2011-07-21 08:30,21,200.6,200.6,200.5,200.5,4
20110901|2011-07-21 09:00,21,200.45,200.45,198.9,200,110
20110901|2011-07-21 09:30,21,199.75,200.5,199.75,200.5,22
20110901|2011-07-21 10:00,21,200,200.4,200,200.4,53
20110901|2011-07-21 10:30,21,200.4,200.4,199.65,199.85,37
20110901|2011-07-21 11:00,21,199.85,199.95,199.8,199.95,7
20110901|2011-07-21 11:30,21,199.85,199.85,199.2,199.2,22
20110901|2011-07-21 12:00,21,199.25,199.25,196.6,197.05,352
20110901|2011-07-21 12:30,21,197.05,197.6,197,197.1,78
20110901|2011-07-22 07:00,22,196.5,197.3,196,196.75,112
20110901|2011-07-22 07:30,22,197.05,197.35,197,197,27
20110901|2011-07-22 08:00,22,196.95,197.25,196.9,197,36
20110901|2011-07-22 08:30,22,197,197,196.8,196.8,7
20110901|2011-07-22 09:00,22,197.1,197.25,196.8,196.8,46
20110901|2011-07-22 09:30,22,196.8,198.2,196.8,198.2,94
20110901|2011-07-22 10:00,22,197.75,197.75,196.8,196.95,46
20110901|2011-07-22 10:30,22,197.1,197.65,197,197.05,14
20110901|2011-07-22 11:00,22,196.8,197.2,196.8,197.1,17
20110901|2011-07-22 11:30,22,197.05,197.5,197.05,197.5,10
20110901|2011-07-22 12:00,22,197.3,197.5,197.25,197.25,21
20110901|2011-07-22 12:30,22,197.35,197.6,197.25,197.6,14
20110901|2011-07-25 07:00,25,197.3,197.9,196.7,197.8,20
20110901|2011-07-25 07:30,25,197.45,197.45,197.45,197.45,2
20110901|2011-07-25 08:00,25,197.4,197.4,197.4,197.4,2
20110901|2011-07-25 08:30,25,197.35,199.4,197.35,199,104
20110901|2011-07-25 09:00,25,198.8,199.65,198.05,198.05,85
20110901|2011-07-25 09:30,25,198.3,198.8,198.25,198.8,9
20110901|2011-07-25 10:00,25,198.65,198.8,198.2,198.2,12
20110901|2011-07-25 10:30,25,198.55,198.55,198.55,198.55,1
20110901|2011-07-25 11:00,25,198.45,198.6,198.15,198.5,16
20110901|2011-07-25 11:30,25,198.2,198.55,198.2,198.55,3
20110901|2011-07-25 12:00,25,198.45,199,198.2,198.9,98
20110901|2011-07-25 12:30,25,198.85,199,198.55,198.8,62
20110901|2011-07-26 07:00,26,198.95,199,198.4,198.65,36
20110901|2011-07-26 07:30,26,198.45,198.45,198.4,198.4,4
20110901|2011-07-26 08:00,26,198.7,198.95,198.65,198.75,68
20110901|2011-07-26 08:30,26,198.75,199,198.7,198.9,77
20110901|2011-07-26 09:00,26,198.95,199.5,198.85,198.85,95
20110901|2011-07-26 09:30,26,198.8,198.85,198.75,198.85,14
20110901|2011-07-26 10:00,26,198.65,198.8,198.6,198.6,34
20110901|2011-07-26 10:30,26,198.7,198.8,198.65,198.65,8
20110901|2011-07-26 11:00,26,198.85,198.9,198.85,198.9,7
20110901|2011-07-26 11:30,26,198.95,198.95,198.65,198.65,9
20110901|2011-07-26 12:00,26,198.75,198.95,198.7,198.9,36
20110901|2011-07-26 12:30,26,198.85,199.15,198.75,199.15,55
20110901|2011-07-27 07:00,27,198.25,200.5,198.25,199.3,144
20110901|2011-07-27 07:30,27,199.65,199.7,199.05,199.05,9
20110901|2011-07-27 08:00,27,198.9,198.95,198.4,198.55,7
20110901|2011-07-27 08:30,27,198.95,198.95,198.4,198.7,9
20110901|2011-07-27 09:00,27,199,199.45,198.5,198.8,11
20110901|2011-07-27 09:30,27,198.85,198.85,198.6,198.6,9
20110901|2011-07-27 10:00,27,198.85,199,198.6,198.8,20
20110901|2011-07-27 10:30,27,198.9,198.9,198.8,198.9,6
20110901|2011-07-27 11:00,27,198.9,199,198.7,198.95,10
20110901|2011-07-27 11:30,27,198.7,198.7,198.5,198.5,10
20110901|2011-07-27 12:00,27,198.55,198.8,198.5,198.7,44
20110901|2011-07-27 12:30,27,198.7,199.25,198.7,198.95,68
20110901|2011-07-28 07:00,28,198.7,201,198.7,199.6,110
20110901|2011-07-28 07:30,28,199.35,199.5,199.05,199.05,15
20110901|2011-07-28 08:00,28,199,199.1,199,199,13
20110901|2011-07-28 08:30,28,199,199.65,199,199.2,30
20110901|2011-07-28 09:00,28,199.2,199.4,198.8,199.05,52
20110901|2011-07-28 09:30,28,199.2,199.45,199,199.1,25
20110901|2011-07-28 10:00,28,199,199.15,198.7,198.75,31
20110901|2011-07-28 10:30,28,198.7,199,198.35,199,60
20110901|2011-07-28 11:00,28,199,199.1,199,199,11
20110901|2011-07-28 11:30,28,199.25,199.3,199.25,199.3,32
20110901|2011-07-28 12:00,28,199.35,199.6,198.65,198.65,77
20110901|2011-07-28 12:30,28,198.65,199.05,198.65,199,33
20110901|2011-07-29 07:00,29,199.1,199.6,199,199.6,46
20110901|2011-07-29 07:30,29,199.05,199.3,198.95,199.3,13
20110901|2011-07-29 08:00,29,199.3,199.5,199.25,199.5,19
20110901|2011-07-29 08:30,29,199.4,199.6,199.3,199.6,16
20110901|2011-07-29 09:00,29,199.3,200.4,199,200.4,139
20110901|2011-07-29 09:30,29,200.15,200.35,200.1,200.3,11
20110901|2011-07-29 10:00,29,200.25,200.5,199.65,199.85,108
20110901|2011-07-29 10:30,29,200,200,199.8,199.8,8
20110901|2011-07-29 11:00,29,200,200.35,199.5,199.7,24
20110901|2011-07-29 11:30,29,199.7,200.3,199.7,200.05,38
20110901|2011-07-29 12:00,29,199.95,200.8,199,200.8,137
20110901|2011-07-29 12:30,29,200.8,200.85,199.7,200.65,57
20110901|2011-08-01 07:00,1,199.85,201,199.85,200.8,220
20110901|2011-08-01 07:30,1,200.85,200.95,200.75,200.9,74
20110901|2011-08-01 08:00,1,200.85,200.95,200.85,200.95,41
20110901|2011-08-01 08:30,1,200.95,201.15,200.85,201.15,111
20110901|2011-08-01 09:00,1,201.2,201.3,200.8,201.05,61
20110901|2011-08-01 09:30,1,201.15,201.65,201.15,201.65,58
20110901|2011-08-01 10:00,1,201.6,201.75,201.2,201.2,41
20110901|2011-08-01 10:30,1,201.55,201.9,201,201.35,111
20110901|2011-08-01 11:00,1,201.45,201.55,201.35,201.35,25
20110901|2011-08-01 11:30,1,201,201,200.5,200.5,7
20110901|2011-08-01 12:00,1,200.65,200.8,199.75,200.7,229
20110901|2011-08-01 12:30,1,200.8,201.55,200.8,201.55,89
20110901|2011-08-02 07:00,2,200.7,201.2,200.1,200.4,136
20110901|2011-08-02 07:30,2,200.45,200.45,200.4,200.4,3
20110901|2011-08-02 08:00,2,200.4,200.65,200.4,200.65,4
20110901|2011-08-02 08:30,2,200.65,201,200.65,201,15
20110901|2011-08-02 09:00,2,200.95,201.35,200.75,201.3,81
20110901|2011-08-02 09:30,2,201.2,201.65,201.2,201.65,26
20110901|2011-08-02 10:00,2,201.65,201.7,201.3,201.3,10
20110901|2011-08-02 10:30,2,201.25,201.5,200.7,200.7,24
20110901|2011-08-02 11:00,2,201.3,201.3,200.8,201,15
20110901|2011-08-02 11:30,2,201.35,201.4,201.2,201.2,7
20110901|2011-08-02 12:00,2,201.35,201.65,201.3,201.65,32
20110901|2011-08-02 12:30,2,201.65,202.5,201.55,202.05,104
20110901|2011-08-03 07:00,3,201.8,201.8,199.8,200.4,97
20110901|2011-08-03 07:30,3,200.3,201.2,200.3,200.35,8
20110901|2011-08-03 08:00,3,200.65,200.7,198.55,198.55,158
20110901|2011-08-03 08:30,3,199,199.15,198.7,198.8,69
20110901|2011-08-03 09:00,3,198.85,200.5,198.85,199.95,209
20110901|2011-08-03 09:30,3,199.85,199.85,198.7,198.75,60
20110901|2011-08-03 10:00,3,198.75,199.95,198.45,199.05,149
20110901|2011-08-03 10:30,3,199.15,199.2,199.05,199.15,48
20110901|2011-08-03 11:00,3,199.25,199.35,199.2,199.3,27
20110901|2011-08-03 11:30,3,199.2,199.3,199,199.3,38
20110901|2011-08-03 12:00,3,199,199,197.05,198.3,258
20110901|2011-08-03 12:30,3,198.15,198.75,197.4,198,41
20110901|2011-08-04 07:00,4,197.7,197.7,196.75,197.4,81
20110901|2011-08-04 07:30,4,197.05,197.2,197,197.2,21
20110901|2011-08-04 08:00,4,197.2,197.75,197,197.75,68
20110901|2011-08-04 08:30,4,197.7,197.75,197.35,197.45,27
20110901|2011-08-04 09:00,4,197.4,197.85,197.35,197.35,70
20110901|2011-08-04 09:30,4,197.25,197.3,194.2,194.95,367
20110901|2011-08-04 10:00,4,194.8,194.8,190,191.6,1374
20110901|2011-08-04 10:30,4,191.65,191.65,190.35,190.5,310
20110901|2011-08-04 11:00,4,191.1,191.25,190.35,190.35,99
20110901|2011-08-04 11:30,4,190.35,190.7,190.25,190.45,70
20110901|2011-08-04 12:00,4,190.45,190.75,190,190.2,203
20110901|2011-08-04 12:30,4,190.4,190.95,190.4,190.6,59
20110901|2011-08-05 07:00,5,190.1,190.15,189.25,189.45,273
20110901|2011-08-05 07:30,5,189.45,189.45,188,188.55,279
20110901|2011-08-05 08:00,5,188.45,188.9,188.45,188.6,69
20110901|2011-08-05 08:30,5,188.55,188.6,186.6,186.65,228
20110901|2011-08-05 09:00,5,186.7,187.65,186,186.9,408
20110901|2011-08-05 09:30,5,186.9,186.9,186.15,186.15,94
20110901|2011-08-05 10:00,5,186.1,186.1,185.5,185.6,153
20110901|2011-08-05 10:30,5,185.6,185.65,180.2,181,882
20110901|2011-08-05 11:00,5,181.2,182.7,181.2,182.3,212
20110901|2011-08-05 11:30,5,181.8,182.7,181.4,181.4,114
20110901|2011-08-05 12:00,5,181.4,181.8,180.5,181.15,444
20110901|2011-08-05 12:30,5,181.2,182.95,181.2,182.95,107
20110901|2011-08-08 07:00,8,181.15,181.15,177.9,178.7,351
20110901|2011-08-08 07:30,8,178.7,179,178.5,178.8,207
20110901|2011-08-08 08:00,8,178.95,179.2,178.15,178.2,80
20110901|2011-08-08 08:30,8,178.2,179.35,178,178.4,183
20110901|2011-08-08 09:00,8,178.15,178.3,176.3,176.45,224
20110901|2011-08-08 09:30,8,176.45,176.55,172.05,173,724
20110901|2011-08-08 10:00,8,173.25,173.35,172.6,173.35,189
20110901|2011-08-08 10:30,8,173,173,172.5,172.75,532
20110901|2011-08-08 11:00,8,173.1,173.25,172.55,172.7,474
20110901|2011-08-08 11:30,8,173.05,173.05,172.8,172.9,219
20110901|2011-08-08 12:00,8,172.85,172.85,171.35,171.55,490
20110901|2011-08-08 12:30,8,171.7,174,171.7,172.7,603
20110901|2011-08-09 07:00,9,171.8,177.2,171.8,177,440
20110901|2011-08-09 07:30,9,176.5,176.5,174.35,174.7,248
20110901|2011-08-09 08:00,9,174.35,174.65,173.55,174.65,107
20110901|2011-08-09 08:30,9,174.65,174.7,174.4,174.4,210
20110901|2011-08-09 09:00,9,174.4,174.4,172.3,172.4,464
20110901|2011-08-09 09:30,9,172.5,172.5,168.2,168.75,872
20110901|2011-08-09 10:00,9,168.6,170.4,168.6,170.05,170
20110901|2011-08-09 10:30,9,169.6,169.6,168.95,169,173
20110901|2011-08-09 11:00,9,169,169.05,168.85,168.85,108
20110901|2011-08-09 11:30,9,168.85,168.95,168.8,168.85,107
20110901|2011-08-09 12:00,9,168.85,169.05,168.25,168.4,262
20110901|2011-08-09 12:30,9,168.45,168.95,168.45,168.55,111
20110901|2011-08-10 07:00,10,168.15,169,164.45,164.75,750
20110901|2011-08-10 07:30,10,164.8,165.45,164.75,165.45,481
20110901|2011-08-10 08:00,10,165.25,165.25,164.4,164.8,338
20110901|2011-08-10 08:30,10,164.8,165,164.5,164.5,193
20110901|2011-08-10 09:00,10,164.45,164.7,162.4,162.6,288
20110901|2011-08-10 09:30,10,162.55,162.85,161.9,162.35,393
20110901|2011-08-10 10:00,10,162.4,163,161.5,161.6,98
20110901|2011-08-10 10:30,10,161.5,161.6,159.35,160.55,290
20110901|2011-08-10 11:00,10,160.55,160.6,160.35,160.45,87
20110901|2011-08-10 11:30,10,160.45,160.5,159.7,160.15,93
20110901|2011-08-10 12:00,10,160.05,160.05,158.6,158.85,342
20110901|2011-08-10 12:30,10,158.85,159.8,158.7,158.7,119
20110901|2011-08-11 07:00,11,159.2,161.85,159.2,161.35,98
20110901|2011-08-11 07:30,11,160.95,161.7,160.95,161.45,40
20110901|2011-08-11 08:00,11,161.25,161.95,160.95,161.95,294
20110901|2011-08-11 08:30,11,162,163.7,162,163.5,390
20110901|2011-08-11 09:00,11,163.5,163.7,161.2,161.2,192
20110901|2011-08-11 09:30,11,161.25,162,161.2,161.5,59
20110901|2011-08-11 10:00,11,161.45,161.5,161.1,161.1,54
20110901|2011-08-11 10:30,11,161.15,161.15,160.65,160.7,84
20110901|2011-08-11 11:00,11,160.75,160.95,160.2,160.95,98
20110901|2011-08-11 11:30,11,161.1,163,161.1,162.9,56
20110901|2011-08-11 12:00,11,163.05,164.2,162.95,163.85,125
20110901|2011-08-11 12:30,11,163.55,164.4,163.35,163.9,65
20110901|2011-08-12 07:00,12,164.4,164.4,161.7,162.65,138
20110901|2011-08-12 07:30,12,162.35,163,162.25,162.85,82
20110901|2011-08-12 08:00,12,162.4,162.7,162.25,162.4,42
20110901|2011-08-12 08:30,12,162.35,163.95,162.3,163.95,46
20110901|2011-08-12 09:00,12,163.95,164.7,163.05,164.25,126
20110901|2011-08-12 09:30,12,164.25,164.7,163.9,164.25,90
20110901|2011-08-12 10:00,12,164.2,164.2,163.5,163.7,35
20110901|2011-08-12 10:30,12,164.15,167.25,164.15,165.6,152
20110901|2011-08-12 11:00,12,165.75,166.4,165.5,165.6,50
20110901|2011-08-12 11:30,12,165.6,166,165.6,165.75,17
20110901|2011-08-12 12:00,12,165.85,167.15,165.75,166.5,114
20110901|2011-08-12 12:30,12,166.75,167.15,166.45,166.5,54
20110901|2011-08-15 07:00,15,166.8,168.25,166.8,167.9,48
20110901|2011-08-15 07:30,15,167.6,167.75,167.05,167.6,61
20110901|2011-08-15 08:00,15,167.75,168.8,167.55,167.95,95
20110901|2011-08-15 08:30,15,168,169.5,168,168.9,73
20110901|2011-08-15 09:00,15,168.85,169.1,168.2,168.2,36
20110901|2011-08-15 09:30,15,168.15,168.2,167.65,168.2,35
20110901|2011-08-15 10:00,15,168,168,167.1,167.3,37
20110901|2011-08-15 10:30,15,167.3,167.3,166.95,167.3,71
20110901|2011-08-15 11:00,15,167.35,168.5,166.65,167.65,32
20110901|2011-08-15 11:30,15,168.6,168.6,168.15,168.15,15
20110901|2011-08-15 12:00,15,168.15,172.55,168.15,169.5,263
20110901|2011-08-15 12:30,15,168.8,169.8,168.35,169.35,29
20110901|2011-08-16 07:00,16,170,174.8,169.5,173.6,85
20110901|2011-08-16 07:30,16,172.75,173.4,172.3,172.85,27
20110901|2011-08-16 08:00,16,173.35,174.5,172.85,174.45,127
20110901|2011-08-16 08:30,16,174.2,176.75,174.05,175,119
20110901|2011-08-16 09:00,16,175.05,175.85,172,173.5,227
20110901|2011-08-16 09:30,16,173.5,174.1,173.5,173.5,46
20110901|2011-08-16 10:00,16,173.65,173.65,172.8,172.9,42
20110901|2011-08-16 10:30,16,172.85,173.75,172.8,173.75,18
20110901|2011-08-16 11:00,16,173.7,173.7,173.4,173.7,6
20110901|2011-08-16 11:30,16,173.85,173.85,173.45,173.45,17
20110901|2011-08-16 12:00,16,173.55,173.55,173.2,173.2,14
20110901|2011-08-16 12:30,16,173.5,173.8,173.15,173.5,49
20110901|2011-08-17 07:00,17,173.15,178.2,173.15,176.9,176
20110901|2011-08-17 07:30,17,177.2,178.1,176.5,177,93
20110901|2011-08-17 08:00,17,177.7,178.55,177.15,178,53
20110901|2011-08-17 09:00,17,177.9,178.5,177.35,177.8,124
20110901|2011-08-17 09:30,17,178.35,179.25,178.35,178.5,90
20110901|2011-08-17 10:00,17,178.35,179,178.35,179,42
20110901|2011-08-17 10:30,17,179.05,179.3,179,179.25,99
20110901|2011-08-17 11:00,17,179.3,179.3,178.6,178.6,56
20110901|2011-08-17 11:30,17,178.9,179.05,178.65,178.75,39
20110901|2011-08-17 12:00,17,178.7,178.95,178.65,178.7,130
20110901|2011-08-17 12:30,17,178.7,178.8,177.55,177.75,70
20110901|2011-08-18 07:00,18,175.05,177.15,173.5,177.15,24
20110901|2011-08-18 07:30,18,176.4,176.4,176.4,176.4,2
20110901|2011-08-18 08:00,18,176.1,176.75,176.05,176.7,12
20110901|2011-08-18 08:30,18,176.7,176.7,175.15,175.65,19
20110901|2011-08-18 09:00,18,175.35,175.35,173.4,173.4,179
20110901|2011-08-18 09:30,18,173.4,173.85,173.3,173.85,49
20110901|2011-08-18 10:00,18,174,174.15,173.4,173.5,18
20110901|2011-08-18 10:30,18,173.8,175.5,173.8,174.4,18
20110901|2011-08-18 11:00,18,175.45,175.45,175.45,175.45,6
20110901|2011-08-18 11:30,18,175.3,175.3,174.65,174.65,11
20110901|2011-08-18 12:00,18,174.55,174.9,174.35,174.75,43
20110901|2011-08-18 12:30,18,174.9,175,174.3,174.35,39
20110901|2011-08-19 07:00,19,174.2,175.95,174,175.05,13
20110901|2011-08-19 07:30,19,174.7,174.7,174.7,174.7,2
20110901|2011-08-19 08:00,19,175.1,175.15,173.85,174.2,16
20110901|2011-08-19 08:30,19,174.95,174.95,174.65,174.9,6
20110901|2011-08-19 09:00,19,174.25,175.15,173.7,175.05,38
20110901|2011-08-19 09:30,19,174.85,174.85,174.8,174.85,7
20110901|2011-08-19 10:00,19,174.9,175.2,174.8,175,12
20110901|2011-08-19 10:30,19,174.95,174.95,174.15,174.25,22
20110901|2011-08-19 11:00,19,174.6,175.35,174,175.35,19
20110901|2011-08-19 11:30,19,175.3,175.4,175.15,175.4,16
20110901|2011-08-19 12:00,19,175,175.4,175,175.1,105
20110901|2011-08-19 12:30,19,175.1,176.1,175.05,175.05,76
20110901|2011-08-22 07:00,22,175,177.65,175,177.6,50
20110901|2011-08-22 07:30,22,177.6,177.6,176.3,176.3,20
20110901|2011-08-22 08:00,22,175.8,176.3,175.75,175.75,9
20110901|2011-08-22 08:30,22,175.95,176,175.95,176,11
20110901|2011-08-22 09:00,22,175,175.6,171.15,172,151
20110901|2011-08-22 09:30,22,172,172.8,171,171.05,87
20110901|2011-08-22 10:00,22,171.4,171.4,170.8,170.8,4
20110901|2011-08-22 10:30,22,170.55,170.8,170.1,170.2,40
20110901|2011-08-22 11:00,22,170.55,171.55,170.55,171.55,9
20110901|2011-08-22 11:30,22,171.95,172.4,171.95,172,15
20110901|2011-08-22 12:00,22,172.35,174.85,172.35,174.65,139
20110901|2011-08-22 12:30,22,174.6,174.75,173.15,173.15,22
20110901|2011-08-23 07:00,23,175.4,175.9,173.15,173.15,10
20110901|2011-08-23 07:30,23,172,172,172,172,1
20110901|2011-08-23 08:00,23,171.5,172.25,171.5,172.05,17
20110901|2011-08-23 08:30,23,172,172,171.5,171.5,6
20110901|2011-08-23 09:00,23,171.7,171.7,170.4,170.6,69
20110901|2011-08-23 09:30,23,170.1,170.1,170.1,170.1,1
20110901|2011-08-23 10:00,23,170.55,170.55,170.2,170.2,6
20110901|2011-08-23 10:30,23,170.6,170.75,170.6,170.7,48
20110901|2011-08-23 11:00,23,170.25,170.25,170.2,170.2,2
20110901|2011-08-23 11:30,23,170,170.15,170,170.15,4
20110901|2011-08-23 12:00,23,170.5,170.6,169.7,169.7,54
20110901|2011-08-23 12:30,23,169.75,169.75,169.75,169.75,9
20110901|2011-08-24 07:00,24,168.75,168.75,168.55,168.55,32
20110901|2011-08-24 08:00,24,168.6,170.5,168.6,170.45,16
20110901|2011-08-24 08:30,24,169.75,169.75,169.5,169.5,7
20110901|2011-08-24 09:00,24,168.95,169.2,167.9,167.95,43
20110901|2011-08-24 09:30,24,167.95,167.95,167,167.3,14
20110901|2011-08-24 10:00,24,167,167,166.5,166.5,3
20110901|2011-08-24 10:30,24,166.25,166.25,166,166.05,29
20110901|2011-08-24 11:00,24,166.2,166.2,165.05,165.05,7
20110901|2011-08-24 11:30,24,165.1,165.1,165.1,165.1,1
20110901|2011-08-24 12:00,24,165.8,165.8,165,165,41
20110901|2011-08-24 12:30,24,165.5,165.5,165.25,165.25,4
20110901|2011-08-25 07:00,25,170.2,170.2,167.2,167.2,7
20110901|2011-08-25 07:30,25,167.55,168,167.55,168,12
20110901|2011-08-25 08:00,25,167.85,168,167.75,168,22
20110901|2011-08-25 08:30,25,166.9,166.9,166.9,166.9,7
20110901|2011-08-25 09:00,25,165.05,165.45,165.05,165.45,6
20110901|2011-08-25 09:30,25,165.7,165.7,165.7,165.7,3
20110901|2011-08-25 10:00,25,165.75,166.75,165.75,166.75,7
20110901|2011-08-25 10:30,25,166.5,166.95,166.5,166.75,7
20110901|2011-08-25 11:00,25,166.1,166.1,166.1,166.1,3
20110901|2011-08-25 11:30,25,166.1,166.1,166,166,14
20110901|2011-08-25 12:00,25,166,166.2,165.85,165.85,33
20110901|2011-08-25 12:30,25,166.65,166.65,166.65,166.65,1
20110901|2011-08-26 07:00,26,167.65,167.65,165.85,165.9,33
20110901|2011-08-26 07:30,26,165.9,165.9,165.6,165.6,12
20110901|2011-08-26 08:00,26,165.25,165.5,165.25,165.5,14
20110901|2011-08-26 08:30,26,165.5,165.55,165.25,165.55,21
20110901|2011-08-26 09:00,26,165.15,165.15,165,165,8
20110901|2011-08-26 09:30,26,165,165,165,165,5
20110901|2011-08-26 10:00,26,165.2,165.6,165.2,165.6,13
20110901|2011-08-26 10:30,26,165.65,165.65,165.6,165.6,9
20110901|2011-08-26 11:00,26,165.6,165.6,165.25,165.25,3
20110901|2011-08-26 12:00,26,165.8,166.75,165.8,166.75,2
20110901|2011-08-26 12:30,26,167.8,167.8,166.75,166.75,7
20110901|2011-08-29 07:00,29,167.5,167.5,167.5,167.5,1
20110901|2011-08-29 08:00,29,167,167.05,167,167,7
20110901|2011-08-29 08:30,29,167.6,167.6,167,167,16
20110901|2011-08-29 09:00,29,167,167,166.65,166.65,15
20110901|2011-08-29 09:30,29,165.7,165.7,165.7,165.7,1
20110901|2011-08-29 10:00,29,166.45,166.75,166,166,10
20110901|2011-08-29 10:30,29,166.15,166.95,166.15,166.95,18
20110901|2011-08-29 11:00,29,166.25,166.25,165,165,34
20110901|2011-08-29 11:30,29,166.25,166.25,166.25,166.25,3
20110901|2011-08-29 12:00,29,167.5,167.5,167.5,167.5,2
20110901|2011-08-29 12:30,29,167.5,169.5,167.5,169.4,12
20110901|2011-08-30 09:00,30,165.75,165.8,165.4,165.4,10
20110901|2011-08-30 09:30,30,165.4,167.2,165.4,167.2,7
20110901|2011-08-30 10:30,30,166.05,166.05,166,166,11
20110901|2011-08-30 11:00,30,165.95,166,165.9,166,9
20110901|2011-08-30 11:30,30,166.8,166.8,166.2,166.2,5
20110901|2011-08-30 12:00,30,166.35,166.65,166.25,166.65,3
20110901|2011-08-30 12:30,30,167.4,168.2,167.4,168,7
20110901|2011-08-31 07:00,31,167.25,167.25,167.25,167.25,1
20110901|2011-08-31 08:00,31,165,166.5,165,166.5,3
20110901|2011-08-31 08:30,31,166.5,166.5,166.5,166.5,2
20110901|2011-08-31 10:00,31,166.5,166.5,165.45,166,5
20110901|2011-08-31 10:30,31,166.95,166.95,166.95,166.95,5
20110901|2011-08-31 11:30,31,166.75,166.75,166.75,166.75,1
20110901|2011-08-31 12:00,31,166.9,167.5,166.9,167.25,5
20110901|2011-08-31 12:30,31,167,167.25,166.5,167.25,9
20110901|2011-09-01 07:30,1,167.55,167.55,167.55,167.55,1
20110901|2011-09-01 08:00,1,168.55,168.55,168.55,168.55,1
20110901|2011-09-01 09:00,1,169.6,169.6,169.6,169.6,1
20110901|2011-09-01 11:30,1,169,169,169,169,5
20110901|2011-09-02 08:00,2,169.05,169.05,169.05,169.05,1
20110901|2011-09-02 08:30,2,169.05,169.5,169.05,169.5,12
20110901|2011-09-02 09:30,2,170.3,170.3,170.3,170.3,3
20110901|2011-09-02 10:00,2,169.5,169.5,169.5,169.5,3
20110901|2011-09-02 12:00,2,171.55,171.75,171.55,171.75,2
20110901|2011-09-06 09:00,6,174.75,174.75,174.75,174.75,1
20110901|2011-09-06 10:00,6,174.75,175.15,174.75,175.15,2
20110901|2011-09-07 08:30,7,175.15,175.15,175.15,175.15,1
20110901|2011-09-07 10:00,7,179.5,179.5,179.5,179.5,1
20110901|2011-09-07 10:30,7,180,180,180,180,1
20110901|2011-09-07 11:30,7,179.8,180,179.8,180,2
20110901|2011-09-07 12:00,7,181,181,181,181,1
20110901|2011-09-08 09:00,8,179.5,179.5,179.5,179.5,2
20110901|2011-09-08 11:00,8,178.8,178.85,178.8,178.85,2
20110901|2011-09-08 11:30,8,177.05,177.05,177,177,5
20110901|2011-09-08 12:30,8,174.95,174.95,174.95,174.95,1
20110901|2011-09-09 08:30,9,175,175,175,175,1
20110901|2011-09-09 09:30,9,176.5,176.5,176.5,176.5,1
20110901|2011-09-09 11:30,9,175.35,175.35,175.35,175.35,1
20111101|2010-08-13 07:30,13,146.1,146.1,146.1,146.1,1
20111101|2010-08-20 12:00,20,142.95,142.95,142.95,142.95,1
20111101|2010-09-30 10:30,30,154.4,154.4,154.4,154.4,1
20111101|2010-10-05 11:00,5,163.25,163.25,163.25,163.25,1
20111101|2010-11-16 09:00,16,157,157,157,157,1
20111101|2010-11-18 07:00,18,155,155,155,155,5
20111101|2010-11-30 07:30,30,153.35,153.35,153.35,153.35,1
20111101|2010-11-30 08:00,30,153.35,153.35,153.35,153.35,1
20111101|2010-11-30 09:00,30,153.2,153.2,153.2,153.2,1
20111101|2010-11-30 10:30,30,153.2,153.2,153.2,153.2,1
20111101|2010-11-30 12:00,30,152.75,152.75,152.7,152.7,2
20111101|2010-12-01 10:00,1,152.5,152.5,152.5,152.5,1
20111101|2010-12-08 12:00,8,169.65,169.65,169.65,169.65,1
20111101|2010-12-08 12:30,8,170.75,172.4,170.75,172.4,7
20111101|2010-12-09 07:00,9,167.75,167.75,167.75,167.75,3
20111101|2010-12-20 12:00,20,162.05,162.05,162.05,162.05,1
20111101|2010-12-22 07:00,22,163.75,163.75,163.75,163.75,7
20111101|2010-12-22 08:30,22,163.5,163.5,163.5,163.5,1
20111101|2010-12-30 10:30,30,166.5,166.5,166.5,166.5,2
20111101|2010-12-31 10:30,31,173.5,173.5,173.5,173.5,1
20111101|2010-12-31 11:00,31,174.25,174.25,174.25,174.25,4
20111101|2011-01-04 08:30,4,177,177,177,177,5
20111101|2011-01-04 09:00,4,177,177,177,177,1
20111101|2011-01-04 12:00,4,172,172,172,172,1
20111101|2011-01-05 07:30,5,171,171.6,171,171,20
20111101|2011-01-05 08:00,5,171,171,171,171,2
20111101|2011-01-05 09:00,5,171,171,171,171,7
20111101|2011-01-05 10:00,5,171,171,171,171,4
20111101|2011-01-05 10:30,5,171,171,171,171,1
20111101|2011-01-05 11:30,5,171.5,171.5,171.05,171.5,7
20111101|2011-01-07 09:30,7,178,178,178,178,1
20111101|2011-01-07 12:00,7,178,178,178,178,1
20111101|2011-01-14 12:00,14,173.1,173.1,173.1,173.1,4
20111101|2011-01-18 12:30,18,172.25,172.25,172.15,172.15,2
20111101|2011-01-19 07:00,19,173.65,173.65,173.65,173.65,1
20111101|2011-01-19 11:00,19,172.6,172.6,172.6,172.6,1
20111101|2011-01-21 11:30,21,171.5,171.5,171.5,171.5,1
20111101|2011-01-24 12:30,24,168.35,168.35,168.35,168.35,1
20111101|2011-01-25 12:00,25,166.8,166.8,166.8,166.8,1
20111101|2011-01-26 07:00,26,165.3,165.3,165.3,165.3,2
20111101|2011-01-26 08:00,26,165,165,165,165,2
20111101|2011-01-26 08:30,26,164.7,164.7,164.7,164.7,1
20111101|2011-01-27 11:30,27,162.1,162.1,162.1,162.1,1
20111101|2011-01-31 10:00,31,165,165,165,165,2
20111101|2011-02-02 12:30,2,165,165,165,165,1
20111101|2011-02-04 09:30,4,168,168,168,168,1
20111101|2011-02-04 10:00,4,168,168,168,168,2
20111101|2011-02-04 12:00,4,168,168,168,168,1
20111101|2011-02-08 09:30,8,166.25,166.25,165.2,165.2,8
20111101|2011-02-08 10:00,8,165.1,165.1,165.05,165.05,3
20111101|2011-02-08 10:30,8,165.05,165.05,165.05,165.05,1
20111101|2011-02-08 11:00,8,165.05,165.05,165.05,165.05,1
20111101|2011-02-08 11:30,8,163.75,163.75,163.75,163.75,1
20111101|2011-02-08 12:30,8,165.05,165.05,165.05,165.05,8
20111101|2011-02-09 07:30,9,160.5,160.5,160.5,160.5,1
20111101|2011-02-09 09:30,9,163.9,163.9,163.9,163.9,1
20111101|2011-02-10 07:30,10,163,163,163,163,3
20111101|2011-02-10 09:30,10,162.4,162.4,162.4,162.4,5
20111101|2011-02-10 10:00,10,162.25,162.25,162.25,162.25,1
20111101|2011-02-11 12:00,11,161,161,160.6,160.6,2
20111101|2011-02-14 09:00,14,162.45,162.45,162.45,162.45,1
20111101|2011-02-15 08:00,15,162.25,162.25,162.25,162.25,1
20111101|2011-02-15 12:30,15,162.45,162.45,162.4,162.4,2
20111101|2011-02-16 09:30,16,163,163,163,163,1
20111101|2011-02-16 10:00,16,163,164,163,164,10
20111101|2011-02-16 11:30,16,164.5,164.5,164.5,164.5,2
20111101|2011-02-16 12:00,16,164,164,164,164,2
20111101|2011-02-16 12:30,16,163,163,163,163,1
20111101|2011-02-17 12:30,17,164.4,164.4,164.4,164.4,1
20111101|2011-02-18 10:00,18,164.4,164.4,164.4,164.4,1
20111101|2011-02-18 11:00,18,164.4,164.4,164.4,164.4,23
20111101|2011-02-18 11:30,18,164.75,164.75,164.75,164.75,4
20111101|2011-02-22 09:30,22,164.5,164.5,164.5,164.5,2
20111101|2011-02-22 12:00,22,164.5,164.5,164.5,164.5,1
20111101|2011-02-23 11:00,23,164.5,164.5,164.5,164.5,4
20111101|2011-02-24 09:00,24,163,163,163,163,2
20111101|2011-02-24 10:00,24,163.85,163.85,163.5,163.5,4
20111101|2011-02-24 10:30,24,163.05,163.05,163.05,163.05,1
20111101|2011-02-24 12:00,24,164.5,164.5,164.05,164.05,3
20111101|2011-02-24 12:30,24,165,166,165,166,7
20111101|2011-02-25 07:30,25,164.1,164.1,163.1,163.1,5
20111101|2011-02-28 09:30,28,162.1,162.1,161.25,161.25,3
20111101|2011-02-28 11:30,28,163,163,163,163,1
20111101|2011-03-01 09:00,1,161.25,161.25,161.25,161.25,3
20111101|2011-03-01 09:30,1,161.25,161.25,160,160,6
20111101|2011-03-01 10:00,1,160.5,160.5,160.05,160.5,3
20111101|2011-03-01 11:00,1,160.25,160.25,159.85,159.85,11
20111101|2011-03-01 11:30,1,160,160,160,160,7
20111101|2011-03-01 12:00,1,161.3,161.3,161.3,161.3,1
20111101|2011-03-02 07:30,2,160.75,161,160.1,161,6
20111101|2011-03-02 08:00,2,161,161,161,161,2
20111101|2011-03-02 09:00,2,161.75,161.75,161.75,161.75,2
20111101|2011-03-02 10:00,2,161.55,161.55,161.55,161.55,4
20111101|2011-03-02 10:30,2,162.05,162.25,162,162.25,23
20111101|2011-03-02 12:00,2,162.65,163,162.65,163,10
20111101|2011-03-07 08:30,7,162,162,162,162,2
20111101|2011-03-08 09:00,8,160.6,160.6,160,160,7
20111101|2011-03-08 09:30,8,161.85,161.85,161.5,161.5,12
20111101|2011-03-08 10:00,8,161.85,161.85,161.75,161.85,26
20111101|2011-03-08 10:30,8,161.85,161.85,161.85,161.85,1
20111101|2011-03-08 12:30,8,162,162,161.85,161.85,11
20111101|2011-03-09 07:00,9,161.85,162.5,161.85,162.5,56
20111101|2011-03-09 08:30,9,161.8,161.8,161.75,161.75,7
20111101|2011-03-09 09:00,9,162.15,162.15,162.15,162.15,5
20111101|2011-03-09 10:30,9,159.75,159.75,159.75,159.75,1
20111101|2011-03-10 07:30,10,159,159,159,159,10
20111101|2011-03-10 08:30,10,158,158,158,158,1
20111101|2011-03-10 09:00,10,158,158,158,158,7
20111101|2011-03-10 12:30,10,159.9,159.9,159.9,159.9,1
20111101|2011-03-14 12:30,14,160.25,160.25,160,160.25,22
20111101|2011-03-15 10:00,15,158.05,158.05,158.05,158.05,1
20111101|2011-03-16 09:00,16,158.1,158.1,158.1,158.1,1
20111101|2011-03-16 10:00,16,158,158,158,158,10
20111101|2011-03-16 11:30,16,158.25,158.25,158.25,158.25,4
20111101|2011-03-17 07:00,17,158,158,158,158,4
20111101|2011-03-17 08:30,17,158,158,158,158,6
20111101|2011-03-17 09:00,17,157,157,157,157,10
20111101|2011-03-18 08:00,18,157.75,157.75,156,156,31
20111101|2011-03-18 12:30,18,157.5,157.5,157.5,157.5,10
20111101|2011-03-21 12:00,21,155.5,155.5,154.5,154.55,16
20111101|2011-03-21 12:30,21,154.75,155.2,154.5,154.5,39
20111101|2011-03-22 07:00,22,154,154,152.75,152.75,20
20111101|2011-03-22 07:30,22,152.65,152.65,150.75,150.75,64
20111101|2011-03-22 08:00,22,150.5,150.5,149,149,18
20111101|2011-03-22 08:30,22,148.5,148.5,148.5,148.5,12
20111101|2011-03-22 09:00,22,148.5,148.6,148.5,148.55,7
20111101|2011-03-22 12:00,22,153.2,154.7,153.2,154.7,4
20111101|2011-03-24 08:30,24,153.9,153.9,153.9,153.9,2
20111101|2011-03-29 12:00,29,154.45,154.45,154.45,154.45,16
20111101|2011-03-30 07:30,30,153.75,153.75,153.75,153.75,1
20111101|2011-03-30 08:00,30,153.75,153.75,153.75,153.75,5
20111101|2011-03-30 09:30,30,153.75,153.75,153.75,153.75,7
20111101|2011-03-31 08:00,31,155.75,155.75,155.75,155.75,4
20111101|2011-03-31 10:30,31,155.3,155.3,155.25,155.25,10
20111101|2011-03-31 12:00,31,155.75,155.75,155.75,155.75,1
20111101|2011-03-31 12:30,31,155.75,155.75,155.25,155.25,6
20111101|2011-04-04 11:30,4,155.55,155.55,155.55,155.55,4
20111101|2011-04-06 07:00,6,154.75,154.75,154.75,154.75,5
20111101|2011-04-06 12:00,6,154.25,154.3,154.25,154.3,3
20111101|2011-04-07 12:00,7,155.5,155.5,155.5,155.5,1
20111101|2011-04-08 08:30,8,154.3,154.3,154.3,154.3,1
20111101|2011-04-08 11:30,8,156,156,156,156,35
20111101|2011-04-11 10:00,11,156.75,156.75,156.75,156.75,2
20111101|2011-04-11 11:30,11,157.5,157.5,157.35,157.5,109
20111101|2011-04-11 12:00,11,157.75,158,157.5,158,46
20111101|2011-04-11 12:30,11,157.5,157.5,157.5,157.5,1
20111101|2011-04-12 09:00,12,157.7,157.7,157,157,6
20111101|2011-04-12 10:30,12,157.1,157.1,157.1,157.1,1
20111101|2011-04-12 11:00,12,157.35,157.35,156.85,156.85,21
20111101|2011-04-12 12:00,12,156.95,156.95,156.8,156.8,31
20111101|2011-04-12 12:30,12,156.75,156.75,156.75,156.75,1
20111101|2011-04-13 10:30,13,156,156,156,156,2
20111101|2011-04-13 12:00,13,156.3,156.5,156.2,156.5,11
20111101|2011-04-13 12:30,13,156.5,156.5,156.5,156.5,2
20111101|2011-04-15 08:00,15,160.55,160.55,160.55,160.55,1
20111101|2011-04-15 09:30,15,159.75,159.75,159.75,159.75,2
20111101|2011-04-15 12:00,15,159.15,159.15,159.15,159.15,1
20111101|2011-04-15 12:30,15,159.65,159.65,159.65,159.65,1
20111101|2011-04-18 12:30,18,158.75,158.75,158.75,158.75,1
20111101|2011-04-19 09:30,19,160.35,160.35,160,160,31
20111101|2011-04-19 10:00,19,160.05,160.05,160,160,10
20111101|2011-04-19 10:30,19,159.6,159.6,159.5,159.5,14
20111101|2011-04-19 11:30,19,160.2,160.2,160.15,160.15,5
20111101|2011-04-19 12:00,19,160.2,160.35,160.2,160.35,12
20111101|2011-04-19 12:30,19,160,160,159.95,159.95,3
20111101|2011-04-20 07:30,20,162.1,162.1,162.1,162.1,5
20111101|2011-04-20 08:30,20,161.75,161.75,161.55,161.55,9
20111101|2011-04-20 09:00,20,162.1,162.5,162.1,162.5,3
20111101|2011-04-20 09:30,20,162.5,162.5,162.25,162.5,11
20111101|2011-04-20 10:00,20,162.45,162.5,162.45,162.5,2
20111101|2011-04-20 12:00,20,162.4,162.5,162.4,162.5,4
20111101|2011-04-21 08:00,21,161.55,161.55,161.55,161.55,1
20111101|2011-04-21 10:00,21,162.45,162.45,161.75,161.75,4
20111101|2011-04-21 12:00,21,160.55,160.9,160.55,160.9,3
20111101|2011-04-26 10:00,26,159.75,159.75,159.75,159.75,1
20111101|2011-04-26 11:00,26,159.75,159.75,159.75,159.75,1
20111101|2011-04-26 12:00,26,159.95,159.95,159.65,159.65,8
20111101|2011-04-26 12:30,26,159.85,159.85,159.85,159.85,20
20111101|2011-04-27 07:00,27,159.25,159.25,159.25,159.25,3
20111101|2011-04-27 09:00,27,159.25,159.25,159.25,159.25,2
20111101|2011-04-27 12:30,27,160.3,160.3,160.2,160.2,4
20111101|2011-04-28 07:30,28,159.5,159.5,159,159,5
20111101|2011-04-29 12:00,29,162.25,162.9,162.25,162.9,7
20111101|2011-04-29 12:30,29,162.3,162.3,162.3,162.3,1
20111101|2011-05-02 08:00,2,163.85,163.85,163.85,163.85,1
20111101|2011-05-02 08:30,2,164.1,164.1,164.1,164.1,2
20111101|2011-05-02 09:00,2,164.2,164.35,164.2,164.35,3
20111101|2011-05-02 12:00,2,163,163.2,163,163.2,3
20111101|2011-05-03 08:00,3,162.3,163.4,162.3,163.4,3
20111101|2011-05-03 10:00,3,163.75,163.75,163.75,163.75,11
20111101|2011-05-03 12:00,3,164,164,164,164,1
20111101|2011-05-04 07:00,4,164,164,163.5,163.5,5
20111101|2011-05-04 10:00,4,164.4,164.4,164.4,164.4,1
20111101|2011-05-04 10:30,4,164.8,164.8,164.55,164.55,7
20111101|2011-05-04 11:00,4,165,165,165,165,1
20111101|2011-05-04 12:30,4,164.9,164.9,164.9,164.9,1
20111101|2011-05-05 09:30,5,164.55,164.55,164.45,164.5,3
20111101|2011-05-05 11:00,5,164.8,164.8,164.8,164.8,1
20111101|2011-05-06 09:30,6,162.35,162.35,162.35,162.35,1
20111101|2011-05-06 12:00,6,162.35,162.35,162.35,162.35,8
20111101|2011-05-06 12:30,6,162.35,162.35,161.65,161.65,8
20111101|2011-05-09 12:00,9,161,161,160.6,160.7,11
20111101|2011-05-09 12:30,9,160.95,161,160.95,161,3
20111101|2011-05-10 12:00,10,163.5,163.5,163.5,163.5,1
20111101|2011-05-10 12:30,10,163.5,166.15,163.45,166.15,5
20111101|2011-05-12 07:00,12,163.4,163.4,163.4,163.4,3
20111101|2011-05-12 08:30,12,163.4,163.4,163.4,163.4,2
20111101|2011-05-12 09:00,12,163.5,163.55,163.5,163.55,3
20111101|2011-05-12 09:30,12,163.4,163.75,163.35,163.5,14
20111101|2011-05-12 10:00,12,163.85,164.25,163.8,164.25,17
20111101|2011-05-12 11:00,12,165.45,165.45,165.15,165.15,2
20111101|2011-05-12 12:00,12,166.5,168,166.5,168,16
20111101|2011-05-13 08:30,13,169.75,169.85,169.75,169.85,2
20111101|2011-05-13 09:00,13,170.25,171.85,169.6,171.85,14
20111101|2011-05-13 10:30,13,171.8,171.8,171.8,171.8,2
20111101|2011-05-13 12:00,13,170.5,171.7,170.5,171.7,4
20111101|2011-05-16 07:30,16,169,169,169,169,2
20111101|2011-05-16 08:30,16,169,169,169,169,4
20111101|2011-05-16 09:30,16,170,170,170,170,7
20111101|2011-05-16 11:00,16,169.8,169.8,169.8,169.8,1
20111101|2011-05-16 11:30,16,169.8,170.95,169.8,170.95,16
20111101|2011-05-16 12:00,16,170.95,171.3,170.95,171.1,23
20111101|2011-05-16 12:30,16,171.35,171.35,169.9,169.9,15
20111101|2011-05-17 07:00,17,172.1,174.25,172.1,174.25,12
20111101|2011-05-17 07:30,17,173.3,173.3,173.3,173.3,1
20111101|2011-05-17 08:00,17,172.75,172.75,172.55,172.55,59
20111101|2011-05-17 08:30,17,172.75,172.75,172.75,172.75,1
20111101|2011-05-17 09:00,17,171.75,171.75,170.65,170.65,5
20111101|2011-05-17 10:30,17,171.25,171.25,171.25,171.25,13
20111101|2011-05-17 11:00,17,171.25,171.25,171.25,171.25,2
20111101|2011-05-18 08:00,18,172.25,172.25,172.25,172.25,1
20111101|2011-05-18 09:30,18,170.2,170.2,170.2,170.2,1
20111101|2011-05-18 10:00,18,170.25,170.25,170.05,170.05,5
20111101|2011-05-18 11:00,18,170.05,170.05,170.05,170.05,4
20111101|2011-05-18 11:30,18,170.05,170.05,170.05,170.05,2
20111101|2011-05-18 12:00,18,170.05,170.05,170.05,170.05,6
20111101|2011-05-18 12:30,18,170.05,170.05,169.95,169.95,10
20111101|2011-05-19 08:30,19,171.75,171.75,171.75,171.75,1
20111101|2011-05-19 09:30,19,171.75,172.2,171.75,172.2,35
20111101|2011-05-19 10:00,19,171.9,172.2,171.9,172.2,44
20111101|2011-05-19 10:30,19,172.2,172.2,172.2,172.2,3
20111101|2011-05-19 11:00,19,172.2,172.7,172.2,172.7,24
20111101|2011-05-19 11:30,19,172.4,172.4,172.4,172.4,1
20111101|2011-05-19 12:00,19,172.75,172.8,172.75,172.8,2
20111101|2011-05-19 12:30,19,172.5,172.5,170,170,72
20111101|2011-05-20 07:00,20,173,173,170,170,31
20111101|2011-05-20 07:30,20,170,170,170,170,6
20111101|2011-05-20 08:00,20,169.95,169.95,168.3,168.3,4
20111101|2011-05-20 08:30,20,170,170,170,170,1
20111101|2011-05-20 09:30,20,170,170.5,170,170.5,89
20111101|2011-05-20 10:00,20,170.8,170.8,170.45,170.45,5
20111101|2011-05-20 10:30,20,170.8,170.95,170.8,170.95,26
20111101|2011-05-20 11:00,20,170.8,170.95,170.2,170.95,31
20111101|2011-05-20 12:00,20,170.25,171.15,170.25,171.15,13
20111101|2011-05-20 12:30,20,171,171,171,171,4
20111101|2011-05-23 07:00,23,169.55,169.55,169.55,169.55,3
20111101|2011-05-23 08:00,23,168.5,168.5,168.5,168.5,1
20111101|2011-05-23 08:30,23,168.75,168.75,168.5,168.5,11
20111101|2011-05-23 09:00,23,169.85,169.85,169.85,169.85,3
20111101|2011-05-23 11:30,23,170.75,170.75,170.75,170.75,2
20111101|2011-05-23 12:00,23,170.8,171.3,170.8,171.3,40
20111101|2011-05-23 12:30,23,171.2,171.6,171.2,171.6,21
20111101|2011-05-24 07:00,24,172,172,172,172,2
20111101|2011-05-24 09:00,24,171.1,171.1,169.95,169.95,5
20111101|2011-05-24 09:30,24,172,173.35,172,173.35,43
20111101|2011-05-24 10:00,24,172.25,172.5,172.25,172.5,8
20111101|2011-05-24 12:00,24,172.75,172.75,172.5,172.5,4
20111101|2011-05-24 12:30,24,172.5,172.6,172.4,172.4,8
20111101|2011-05-25 07:30,25,172,172,172,172,2
20111101|2011-05-25 08:30,25,172.05,172.05,172.05,172.05,2
20111101|2011-05-25 09:00,25,172.1,172.5,172.1,172.5,69
20111101|2011-05-25 09:30,25,172.6,172.85,172.6,172.85,69
20111101|2011-05-25 10:00,25,172.8,172.85,172.75,172.75,9
20111101|2011-05-25 10:30,25,172.6,172.6,172.6,172.6,8
20111101|2011-05-25 11:00,25,172.6,172.6,172.6,172.6,2
20111101|2011-05-25 11:30,25,172.6,172.75,172.05,172.75,31
20111101|2011-05-25 12:00,25,172.8,173.75,172.8,173.75,136
20111101|2011-05-25 12:30,25,173.5,173.5,172,172,49
20111101|2011-05-26 07:00,26,172.7,172.7,172.5,172.6,8
20111101|2011-05-26 07:30,26,172.95,172.95,172.95,172.95,1
20111101|2011-05-26 08:30,26,172.85,172.85,172.75,172.75,13
20111101|2011-05-26 09:00,26,172.75,173,172.55,173,109
20111101|2011-05-26 10:00,26,173,173,171.1,171.1,5
20111101|2011-05-26 10:30,26,172,172,172,172,1
20111101|2011-05-26 11:00,26,173,173,173,173,2
20111101|2011-05-26 11:30,26,173,173,172.75,172.75,3
20111101|2011-05-26 12:00,26,172.75,172.75,172,172.75,6
20111101|2011-05-26 12:30,26,171.5,172.5,171.5,172.5,7
20111101|2011-05-27 07:00,27,172.95,172.95,172.95,172.95,4
20111101|2011-05-27 07:30,27,172.95,173,172.95,173,106
20111101|2011-05-27 08:00,27,173,173.05,173,173,59
20111101|2011-05-27 09:30,27,173,173,173,173,1
20111101|2011-05-27 10:00,27,173,173,173,173,4
20111101|2011-05-27 10:30,27,173,173,173,173,3
20111101|2011-05-27 11:00,27,172.95,173,172.95,173,3
20111101|2011-05-27 11:30,27,173,173.3,173,173.3,65
20111101|2011-05-27 12:00,27,173.3,173.7,173.3,173.35,111
20111101|2011-05-27 12:30,27,173.75,173.75,173.75,173.75,1
20111101|2011-05-31 07:00,31,172.9,172.9,172.9,172.9,2
20111101|2011-05-31 08:00,31,173.7,173.7,173.7,173.7,1
20111101|2011-05-31 08:30,31,173,173,172.5,172.5,18
20111101|2011-05-31 09:00,31,172.5,172.5,170,170,80
20111101|2011-05-31 09:30,31,170,170.9,170,170.1,49
20111101|2011-05-31 10:00,31,170.1,171.75,170,171.75,48
20111101|2011-05-31 11:00,31,171.4,171.4,171.4,171.4,1
20111101|2011-05-31 11:30,31,171,171,170.9,171,16
20111101|2011-05-31 12:00,31,170.6,170.65,170.4,170.45,101
20111101|2011-05-31 12:30,31,170.5,170.5,170.05,170.25,124
20111101|2011-06-01 07:00,1,170,170,170,170,11
20111101|2011-06-01 07:30,1,170,170,170,170,7
20111101|2011-06-01 08:00,1,170.05,170.45,170,170.2,27
20111101|2011-06-01 08:30,1,169.95,169.95,169.95,169.95,1
20111101|2011-06-01 09:00,1,170,170,170,170,7
20111101|2011-06-01 09:30,1,170,170,170,170,2
20111101|2011-06-01 10:00,1,170,170,170,170,5
20111101|2011-06-01 10:30,1,170.1,170.1,170,170,9
20111101|2011-06-01 11:00,1,169.9,170,169.9,170,13
20111101|2011-06-01 11:30,1,170,170,170,170,5
20111101|2011-06-01 12:00,1,170.1,171,170,171,56
20111101|2011-06-01 12:30,1,171,171.25,171,171.25,14
20111101|2011-06-02 07:00,2,171.25,171.7,170.8,170.8,18
20111101|2011-06-02 07:30,2,172,172,172,172,1
20111101|2011-06-02 12:00,2,172.05,172.05,172.05,172.05,1
20111101|2011-06-02 12:30,2,172.65,172.7,172.35,172.35,4
20111101|2011-06-03 07:00,3,172.05,172.05,172.05,172.05,9
20111101|2011-06-03 07:30,3,172,172.05,172,172.05,15
20111101|2011-06-03 08:00,3,172.25,172.25,172.25,172.25,1
20111101|2011-06-03 08:30,3,172.15,172.15,172.15,172.15,13
20111101|2011-06-03 09:00,3,172.1,172.5,172.1,172.5,29
20111101|2011-06-03 09:30,3,173,173.1,173,173.1,12
20111101|2011-06-03 10:00,3,173.1,173.25,172.85,172.85,33
20111101|2011-06-03 10:30,3,173.25,173.25,173.1,173.1,4
20111101|2011-06-03 11:00,3,173.15,173.25,173.15,173.25,7
20111101|2011-06-03 11:30,3,173.2,173.3,173.2,173.2,19
20111101|2011-06-03 12:00,3,172.5,172.95,172.05,172.95,11
20111101|2011-06-03 12:30,3,173,173.1,172.95,172.95,27
20111101|2011-06-06 07:30,6,173.55,173.75,173.5,173.55,30
20111101|2011-06-06 08:30,6,173.4,173.4,173.4,173.4,1
20111101|2011-06-06 09:00,6,173.6,174,173.6,174,8
20111101|2011-06-06 09:30,6,174,174.65,173.85,174.65,81
20111101|2011-06-06 10:00,6,174.65,175,174.25,174.25,35
20111101|2011-06-06 10:30,6,174.75,175,174.75,175,21
20111101|2011-06-06 11:00,6,175,175,175,175,34
20111101|2011-06-06 11:30,6,175,175.15,175,175.1,5
20111101|2011-06-06 12:00,6,175.1,175.1,175,175,5
20111101|2011-06-07 07:00,7,174.3,174.3,174.3,174.3,4
20111101|2011-06-07 08:30,7,174.45,174.5,174.15,174.5,17
20111101|2011-06-07 09:00,7,174.5,174.9,174.5,174.9,96
20111101|2011-06-07 09:30,7,174.9,175.2,174.9,175.05,87
20111101|2011-06-07 10:00,7,175.2,175.45,175.1,175.45,22
20111101|2011-06-07 10:30,7,175,175,173.9,174,39
20111101|2011-06-07 11:00,7,174.7,174.7,174.05,174.05,5
20111101|2011-06-07 11:30,7,174.5,174.5,174.5,174.5,1
20111101|2011-06-07 12:00,7,173,173.75,173,173.75,9
20111101|2011-06-07 12:30,7,173.75,174,173.75,174,16
20111101|2011-06-08 07:00,8,173,173,173,173,2
20111101|2011-06-08 08:00,8,172,172,172,172,3
20111101|2011-06-08 09:00,8,171.7,171.7,171.5,171.5,4
20111101|2011-06-08 09:30,8,171.5,171.5,171.5,171.5,18
20111101|2011-06-08 11:30,8,172,172.25,172,172.25,11
20111101|2011-06-08 12:00,8,172.25,172.75,172.25,172.65,53
20111101|2011-06-08 12:30,8,172.75,172.75,172.75,172.75,4
20111101|2011-06-09 09:00,9,173,173,173,173,5
20111101|2011-06-09 10:30,9,173.75,173.75,173.65,173.65,6
20111101|2011-06-09 11:00,9,173.65,173.65,173.65,173.65,4
20111101|2011-06-09 11:30,9,173.65,173.65,173.65,173.65,9
20111101|2011-06-09 12:00,9,173.65,174.2,173.65,174.05,10
20111101|2011-06-09 12:30,9,174.05,174.05,174,174,2
20111101|2011-06-10 07:30,10,174.75,175.25,174.6,175.25,5
20111101|2011-06-10 08:00,10,174.95,174.95,174.95,174.95,4
20111101|2011-06-10 08:30,10,174.95,174.95,174.95,174.95,3
20111101|2011-06-10 09:00,10,174.95,174.95,174.6,174.6,5
20111101|2011-06-10 10:00,10,174.6,174.6,174.5,174.6,12
20111101|2011-06-10 10:30,10,174.6,174.95,174.6,174.95,2
20111101|2011-06-10 11:00,10,174.8,174.8,174.8,174.8,2
20111101|2011-06-10 11:30,10,174.9,174.9,174.9,174.9,5
20111101|2011-06-10 12:00,10,175.4,175.4,175.3,175.35,6
20111101|2011-06-10 12:30,10,175.35,175.35,175,175,57
20111101|2011-06-13 07:00,13,174.6,174.6,173.35,173.35,6
20111101|2011-06-13 08:30,13,173.4,173.4,173.4,173.4,1
20111101|2011-06-13 09:00,13,174,174,174,174,5
20111101|2011-06-13 10:00,13,174,174.55,174,174.4,30
20111101|2011-06-13 10:30,13,174.4,174.4,174.4,174.4,18
20111101|2011-06-13 11:00,13,174.4,174.45,174.4,174.45,2
20111101|2011-06-13 11:30,13,174.25,174.25,174.25,174.25,2
20111101|2011-06-13 12:00,13,174.2,174.2,174.2,174.2,6
20111101|2011-06-13 12:30,13,174.2,174.2,174.2,174.2,2
20111101|2011-06-14 09:30,14,174.2,174.35,173.95,174.35,7
20111101|2011-06-14 10:00,14,174.2,174.2,174.2,174.2,13
20111101|2011-06-14 10:30,14,174.2,175.5,174.2,175.5,13
20111101|2011-06-14 11:00,14,175.5,176,175.3,175.65,17
20111101|2011-06-14 11:30,14,175.65,176.25,175.65,176.25,32
20111101|2011-06-14 12:00,14,176.25,177.65,176.25,177,36
20111101|2011-06-14 12:30,14,177,177.05,176.85,176.85,8
20111101|2011-06-15 07:30,15,175.85,175.85,175.85,175.85,4
20111101|2011-06-15 08:00,15,176,176,176,176,1
20111101|2011-06-15 08:30,15,176,176.6,176,176.55,7
20111101|2011-06-15 09:00,15,176.55,176.55,175.35,175.35,6
20111101|2011-06-15 09:30,15,176.7,176.7,176.7,176.7,3
20111101|2011-06-15 10:00,15,176.45,176.45,176.45,176.45,1
20111101|2011-06-15 11:30,15,176.15,176.15,176.15,176.15,9
20111101|2011-06-16 07:00,16,175.85,175.85,170.35,172,43
20111101|2011-06-16 08:00,16,171.8,171.9,171.8,171.9,6
20111101|2011-06-16 08:30,16,172,172.7,172,172.7,7
20111101|2011-06-16 09:00,16,171.05,171.05,170.95,170.95,6
20111101|2011-06-16 09:30,16,171.75,171.75,171.75,171.75,3
20111101|2011-06-16 10:00,16,171.95,173.85,171.95,173.85,3
20111101|2011-06-16 10:30,16,172.75,173,172.75,173,16
20111101|2011-06-16 11:00,16,172.75,173.35,172.75,173.35,30
20111101|2011-06-16 11:30,16,173,173.5,173,173.5,2
20111101|2011-06-16 12:00,16,173.45,173.7,173,173,18
20111101|2011-06-16 12:30,16,173.4,173.7,173,173.7,65
20111101|2011-06-17 07:00,17,172.55,172.55,172.1,172.1,20
20111101|2011-06-17 07:30,17,172.4,173.15,172.4,173.15,7
20111101|2011-06-17 08:00,17,173.05,173.05,173,173,4
20111101|2011-06-17 08:30,17,173.2,173.2,173.1,173.2,9
20111101|2011-06-17 09:00,17,173.2,173.85,172.95,173.75,38
20111101|2011-06-17 09:30,17,173.9,174.4,173.2,174.4,26
20111101|2011-06-17 10:00,17,174.1,174.85,174.05,174.45,16
20111101|2011-06-17 10:30,17,174.25,174.6,174.1,174.1,21
20111101|2011-06-20 08:00,20,173.55,173.55,173.2,173.2,5
20111101|2011-06-20 08:30,20,173.95,173.95,173.95,173.95,10
20111101|2011-06-20 09:30,20,175.2,178.8,175.2,178.6,36
20111101|2011-06-20 10:00,20,178.45,178.5,178.45,178.5,4
20111101|2011-06-20 10:30,20,178.5,178.5,178.5,178.5,10
20111101|2011-06-20 11:00,20,178.35,178.35,178.35,178.35,2
20111101|2011-06-20 12:00,20,178.25,178.45,178.2,178.2,10
20111101|2011-06-20 12:30,20,178,178.2,178,178.1,12
20111101|2011-06-21 07:00,21,178.2,178.2,177,177.2,12
20111101|2011-06-21 07:30,21,176.25,176.25,175.95,176.25,27
20111101|2011-06-21 08:00,21,176.25,177,176.25,177,26
20111101|2011-06-21 08:30,21,177.15,177.15,177.15,177.15,12
20111101|2011-06-21 09:00,21,177.15,177.15,177.05,177.15,11
20111101|2011-06-21 09:30,21,177.95,181.7,177.95,181.25,127
20111101|2011-06-21 10:00,21,181.4,182,181.3,182,32
20111101|2011-06-21 10:30,21,181.5,181.5,181.5,181.5,2
20111101|2011-06-21 11:00,21,181.8,181.8,181.8,181.8,4
20111101|2011-06-21 11:30,21,181.95,182.1,181.5,182.1,25
20111101|2011-06-21 12:00,21,181.7,182.3,181.7,182.3,17
20111101|2011-06-21 12:30,21,182.3,182.4,182.2,182.4,17
20111101|2011-06-22 07:00,22,183,183,182.3,182.3,3
20111101|2011-06-22 07:30,22,182,182.3,181.65,181.8,41
20111101|2011-06-22 08:00,22,181.8,181.8,181.3,181.35,6
20111101|2011-06-22 08:30,22,181.25,181.65,181.25,181.65,6
20111101|2011-06-22 09:00,22,182.55,182.55,181,181.1,3
20111101|2011-06-22 09:30,22,181.05,181.05,181,181,4
20111101|2011-06-22 10:00,22,181.1,181.1,181.05,181.1,5
20111101|2011-06-22 10:30,22,181.1,181.1,181,181,13
20111101|2011-06-22 11:00,22,180.45,180.65,180.45,180.65,4
20111101|2011-06-22 11:30,22,180.75,181.05,180.75,181.05,11
20111101|2011-06-22 12:00,22,181.15,181.15,180.8,180.8,3
20111101|2011-06-22 12:30,22,181.15,181.4,180.85,181.4,48
20111101|2011-06-23 07:00,23,181,181.75,181,181.2,8
20111101|2011-06-23 07:30,23,180.5,180.5,180.2,180.2,9
20111101|2011-06-23 08:00,23,179.95,179.95,179.85,179.85,6
20111101|2011-06-23 09:00,23,179.75,179.75,179.4,179.4,34
20111101|2011-06-23 09:30,23,179.9,179.9,179.8,179.8,2
20111101|2011-06-23 10:00,23,180,180,180,180,2
20111101|2011-06-23 10:30,23,180.25,180.25,180.25,180.25,1
20111101|2011-06-23 11:00,23,181,181.15,181,181.15,3
20111101|2011-06-23 11:30,23,180.35,180.45,180.1,180.45,11
20111101|2011-06-23 12:00,23,180.5,180.55,179.65,179.65,13
20111101|2011-06-23 12:30,23,179.7,179.7,179.7,179.7,2
20111101|2011-06-24 07:00,24,180.75,180.95,180.75,180.95,2
20111101|2011-06-24 08:00,24,180.45,180.45,180.35,180.35,12
20111101|2011-06-24 08:30,24,180.35,180.35,179.85,180.05,15
20111101|2011-06-24 09:00,24,180.5,180.5,180.5,180.5,4
20111101|2011-06-24 09:30,24,181.5,181.5,181.5,181.5,4
20111101|2011-06-24 10:00,24,181.65,181.65,181.2,181.2,4
20111101|2011-06-24 10:30,24,181.45,181.8,180.9,180.9,8
20111101|2011-06-24 11:00,24,181.7,181.7,181.7,181.7,10
20111101|2011-06-24 11:30,24,181.7,181.7,181.7,181.7,10
20111101|2011-06-24 12:00,24,181.55,182.6,181.55,182.3,68
20111101|2011-06-24 12:30,24,182.7,182.85,181.75,182.85,19
20111101|2011-06-27 07:00,27,182.9,182.9,177.4,177.4,10
20111101|2011-06-27 07:30,27,180,180.25,179.95,180.25,16
20111101|2011-06-27 08:00,27,180,180,180,180,1
20111101|2011-06-27 09:00,27,179.25,179.25,179.25,179.25,1
20111101|2011-06-27 09:30,27,179.85,180.55,179.85,180.55,6
20111101|2011-06-27 10:00,27,180.45,180.7,180.25,180.25,6
20111101|2011-06-27 11:00,27,180.4,180.75,180.4,180.75,16
20111101|2011-06-27 11:30,27,180.95,180.95,180.95,180.95,1
20111101|2011-06-27 12:00,27,181.5,182.25,181.5,182.25,26
20111101|2011-06-27 12:30,27,182.25,182.25,182.25,182.25,1
20111101|2011-06-28 07:00,28,182.3,182.35,182.15,182.35,11
20111101|2011-06-28 07:30,28,182.3,182.3,182.3,182.3,1
20111101|2011-06-28 08:30,28,182,182,182,182,12
20111101|2011-06-28 09:00,28,181.65,181.75,181.65,181.75,2
20111101|2011-06-28 09:30,28,180.75,180.75,180,180,24
20111101|2011-06-28 10:00,28,179.6,179.6,179.6,179.6,10
20111101|2011-06-28 10:30,28,180,180,180,180,22
20111101|2011-06-28 11:00,28,180.4,180.4,180.4,180.4,5
20111101|2011-06-28 12:00,28,179.5,180,179.5,179.75,11
20111101|2011-06-28 12:30,28,180,180,179.5,180,11
20111101|2011-06-29 07:00,29,179.25,179.25,179.25,179.25,1
20111101|2011-06-29 08:00,29,179.35,179.35,179.25,179.25,3
20111101|2011-06-29 09:00,29,179.25,179.25,178.05,178.3,9
20111101|2011-06-29 09:30,29,179.8,179.9,179.65,179.9,26
20111101|2011-06-29 10:00,29,179.65,179.65,179.65,179.65,25
20111101|2011-06-29 10:30,29,180,180,180,180,1
20111101|2011-06-29 11:00,29,180,180.25,179.75,180.25,36
20111101|2011-06-29 11:30,29,180.05,180.05,180.05,180.05,2
20111101|2011-06-29 12:00,29,180.05,180.05,178.75,178.75,42
20111101|2011-06-29 12:30,29,179,179,179,179,5
20111101|2011-06-30 07:00,30,179,179.05,179,179.05,9
20111101|2011-06-30 07:30,30,178.25,178.35,178.25,178.35,3
20111101|2011-06-30 08:00,30,178.25,178.25,178.25,178.25,1
20111101|2011-06-30 08:30,30,178.5,178.5,178.5,178.5,2
20111101|2011-06-30 09:00,30,178.3,178.8,178.3,178.8,15
20111101|2011-06-30 10:00,30,178.85,178.85,178.85,178.85,11
20111101|2011-06-30 10:30,30,178.85,178.85,178.85,178.85,9
20111101|2011-06-30 11:30,30,178.85,178.95,178.85,178.85,14
20111101|2011-06-30 12:00,30,178.95,179.1,177.85,178.7,60
20111101|2011-07-01 07:00,1,179.35,179.35,178.95,178.95,13
20111101|2011-07-01 09:00,1,178.9,178.9,178.45,178.45,2
20111101|2011-07-01 09:30,1,178.9,178.9,178.9,178.9,2
20111101|2011-07-01 10:00,1,178.75,178.95,178.75,178.95,8
20111101|2011-07-01 10:30,1,178.95,178.95,178.95,178.95,23
20111101|2011-07-01 11:30,1,178.35,178.35,178.05,178.05,6
20111101|2011-07-01 12:00,1,177.8,178.4,177.8,178.4,6
20111101|2011-07-01 12:30,1,178.65,178.65,178.65,178.65,12
20111101|2011-07-05 07:00,5,179.5,179.5,179.5,179.5,7
20111101|2011-07-05 08:30,5,178.95,178.95,177.6,177.6,4
20111101|2011-07-05 09:00,5,178.15,178.6,177.6,178.6,6
20111101|2011-07-05 09:30,5,178.95,179,178.95,179,4
20111101|2011-07-05 11:00,5,178.5,178.5,178.5,178.5,1
20111101|2011-07-05 12:00,5,177.95,178.6,177.95,178.6,2
20111101|2011-07-05 12:30,5,178.95,179,178.95,179,6
20111101|2011-07-06 08:00,6,177.75,177.75,177.35,177.35,10
20111101|2011-07-06 08:30,6,178.75,179.1,178.75,179.1,13
20111101|2011-07-06 09:00,6,179.1,182,179.1,179.2,32
20111101|2011-07-06 09:30,6,179,179,179,179,5
20111101|2011-07-06 10:30,6,179.15,179.15,179,179,2
20111101|2011-07-06 11:30,6,179,179,178.95,178.95,3
20111101|2011-07-06 12:00,6,179,179.6,179,179.4,15
20111101|2011-07-07 07:00,7,179.3,179.3,179.1,179.3,8
20111101|2011-07-07 07:30,7,178.9,178.9,178.9,178.9,2
20111101|2011-07-07 08:00,7,179,179,179,179,5
20111101|2011-07-07 08:30,7,179.25,179.95,178.9,178.9,35
20111101|2011-07-07 09:00,7,179.4,179.75,179.4,179.75,20
20111101|2011-07-07 09:30,7,179.6,179.6,179.15,179.15,8
20111101|2011-07-07 10:00,7,179.2,179.7,179.15,179.15,11
20111101|2011-07-07 10:30,7,179.15,179.2,179.15,179.15,23
20111101|2011-07-07 11:00,7,179.7,179.7,179.7,179.7,1
20111101|2011-07-07 11:30,7,179.7,179.7,179.5,179.5,15
20111101|2011-07-07 12:00,7,179.1,179.6,179,179.6,12
20111101|2011-07-07 12:30,7,179.5,179.5,179.5,179.5,2
20111101|2011-07-08 07:00,8,179.55,179.55,179.5,179.5,21
20111101|2011-07-08 08:00,8,179.7,179.7,179.5,179.5,17
20111101|2011-07-08 08:30,8,180.25,180.25,179.45,179.5,30
20111101|2011-07-08 09:00,8,179.6,179.6,179.5,179.6,8
20111101|2011-07-08 09:30,8,179.9,179.9,179.5,179.7,9
20111101|2011-07-08 10:00,8,179.5,179.5,179.1,179.1,16
20111101|2011-07-08 10:30,8,179.3,179.3,179.3,179.3,8
20111101|2011-07-08 12:00,8,179.55,179.7,179.55,179.7,3
20111101|2011-07-08 12:30,8,179.45,179.8,179.25,179.25,11
20111101|2011-07-11 07:00,11,177.95,177.95,175.5,175.5,12
20111101|2011-07-11 07:30,11,176.6,176.6,176.55,176.55,2
20111101|2011-07-11 08:00,11,176.55,176.9,176.55,176.8,14
20111101|2011-07-11 08:30,11,175.7,175.7,175.25,175.25,4
20111101|2011-07-11 09:00,11,176.7,176.7,176.7,176.7,1
20111101|2011-07-11 09:30,11,176.7,176.7,176.7,176.7,2
20111101|2011-07-11 10:00,11,176.2,176.85,175.5,175.5,7
20111101|2011-07-11 11:00,11,176.1,176.4,176.1,176.4,3
20111101|2011-07-11 11:30,11,176.9,176.9,176.9,176.9,1
20111101|2011-07-11 12:00,11,176.6,176.6,176.6,176.6,1
20111101|2011-07-11 12:30,11,176.7,177.55,176.65,177.55,10
20111101|2011-07-12 07:00,12,176.1,176.1,175,175.8,24
20111101|2011-07-12 08:30,12,176.5,176.5,176.5,176.5,8
20111101|2011-07-12 09:00,12,176.85,179,176.85,179,13
20111101|2011-07-12 09:30,12,178.95,179.25,178.75,179.1,4
20111101|2011-07-12 10:00,12,179.3,179.35,178.75,178.75,3
20111101|2011-07-12 11:30,12,178.75,179.45,178.5,178.5,4
20111101|2011-07-12 12:00,12,178.5,178.5,178.5,178.5,1
20111101|2011-07-12 12:30,12,179,179.05,179,179.05,2
20111101|2011-07-13 07:30,13,179.5,179.5,179.5,179.5,4
20111101|2011-07-13 08:00,13,179.5,179.65,179.15,179.2,16
20111101|2011-07-13 09:00,13,179.25,179.25,179.25,179.25,3
20111101|2011-07-13 09:30,13,179.9,179.9,179.9,179.9,12
20111101|2011-07-13 10:00,13,179.25,179.25,179.15,179.15,14
20111101|2011-07-13 10:30,13,179.25,179.25,179.15,179.15,15
20111101|2011-07-13 11:30,13,179.8,179.8,179.2,179.75,24
20111101|2011-07-13 12:00,13,179.45,179.95,179.45,179.75,8
20111101|2011-07-13 12:30,13,179.7,179.7,179.6,179.6,4
20111101|2011-07-14 07:00,14,179.9,181.2,179.9,181.2,7
20111101|2011-07-14 07:30,14,181.2,181.85,181.2,181.85,17
20111101|2011-07-14 08:00,14,181.8,181.85,181.8,181.85,7
20111101|2011-07-14 08:30,14,181.7,183,181.7,183,37
20111101|2011-07-14 09:00,14,182,182.25,181.7,181.95,24
20111101|2011-07-14 09:30,14,182.1,182.1,181.3,181.6,17
20111101|2011-07-14 10:00,14,181.7,182.25,181.7,182.1,14
20111101|2011-07-14 11:00,14,182,182.4,182,182.4,7
20111101|2011-07-14 11:30,14,182.3,182.3,182.3,182.3,1
20111101|2011-07-14 12:00,14,182.5,182.5,182.5,182.5,2
20111101|2011-07-14 12:30,14,182.25,182.25,181.9,181.9,26
20111101|2011-07-15 07:00,15,181,181,179.85,179.85,2
20111101|2011-07-15 07:30,15,179.9,179.9,179.9,179.9,1
20111101|2011-07-15 08:30,15,181,181,181,181,1
20111101|2011-07-15 09:00,15,180.25,180.25,180.1,180.1,3
20111101|2011-07-15 10:00,15,182.7,183,182.7,183,11
20111101|2011-07-15 10:30,15,182.95,183,182.05,182.05,21
20111101|2011-07-15 11:00,15,182.7,182.9,182.7,182.9,4
20111101|2011-07-15 11:30,15,183.2,183.2,183.2,183.2,32
20111101|2011-07-15 12:00,15,183.2,184.65,183,183.35,39
20111101|2011-07-15 12:30,15,183.35,183.35,183,183,11
20111101|2011-07-18 07:00,18,183.3,183.3,183,183,3
20111101|2011-07-18 07:30,18,183.05,183.05,183,183,5
20111101|2011-07-18 08:00,18,183.8,183.85,183.65,183.65,14
20111101|2011-07-18 09:00,18,183.7,183.75,183.7,183.7,10
20111101|2011-07-18 09:30,18,183.45,184.55,183.45,184.55,11
20111101|2011-07-18 10:00,18,184.65,184.75,184.4,184.6,9
20111101|2011-07-18 10:30,18,184.6,185,184.6,185,16
20111101|2011-07-18 11:00,18,184.8,185,184.6,184.9,29
20111101|2011-07-18 11:30,18,184.95,184.95,184.85,184.85,7
20111101|2011-07-18 12:00,18,184.8,185.4,184.6,185.4,44
20111101|2011-07-18 12:30,18,185.5,185.5,184.75,184.75,15
20111101|2011-07-19 07:00,19,184.75,184.75,184.6,184.6,6
20111101|2011-07-19 07:30,19,184.7,185.25,184.7,185.25,5
20111101|2011-07-19 08:00,19,185.3,185.3,185.2,185.2,16
20111101|2011-07-19 08:30,19,185,185.3,184.8,185.3,23
20111101|2011-07-19 09:00,19,185.3,185.35,185,185.35,3
20111101|2011-07-19 09:30,19,185.35,185.35,185.25,185.3,37
20111101|2011-07-19 10:00,19,185.35,185.35,185.35,185.35,25
20111101|2011-07-19 10:30,19,185.5,188.85,185.5,188,65
20111101|2011-07-19 11:00,19,188.5,188.5,188,188.2,3
20111101|2011-07-19 11:30,19,188.25,189,188.25,188.75,50
20111101|2011-07-19 12:00,19,188.05,188.75,187.95,188,34
20111101|2011-07-19 12:30,19,188,188,187.55,187.75,30
20111101|2011-07-20 07:00,20,188,188,186.55,186.55,20
20111101|2011-07-20 07:30,20,187,187,187,187,1
20111101|2011-07-20 08:00,20,186.55,186.55,185.45,185.45,23
20111101|2011-07-20 09:00,20,185.6,185.6,185.55,185.55,5
20111101|2011-07-20 09:30,20,186.95,186.95,186.5,186.5,6
20111101|2011-07-20 10:00,20,186.8,186.95,186.8,186.95,5
20111101|2011-07-20 10:30,20,186.95,186.95,186.95,186.95,14
20111101|2011-07-20 11:30,20,186.85,186.85,186.75,186.75,9
20111101|2011-07-20 12:00,20,186.9,187.35,186.9,187.15,35
20111101|2011-07-20 12:30,20,187.05,187.1,186.75,186.75,16
20111101|2011-07-21 07:00,21,187.15,187.15,187.15,187.15,10
20111101|2011-07-21 08:00,21,187.95,187.95,187.6,187.6,5
20111101|2011-07-21 09:00,21,187.35,187.35,187,187.2,14
20111101|2011-07-21 09:30,21,187,187,187,187,4
20111101|2011-07-21 10:00,21,187.8,187.8,187.8,187.8,1
20111101|2011-07-21 10:30,21,187.8,187.8,187.5,187.5,5
20111101|2011-07-21 11:00,21,187.1,187.1,187,187,13
20111101|2011-07-21 11:30,21,186.95,186.95,186.55,186.55,21
20111101|2011-07-21 12:00,21,186.15,186.15,184.55,185,63
20111101|2011-07-21 12:30,21,185,185.55,185,185.25,7
20111101|2011-07-22 07:00,22,184.5,185.05,184.5,185.05,57
20111101|2011-07-22 08:00,22,184.9,185.05,184.9,185.05,2
20111101|2011-07-22 08:30,22,184.75,184.75,184.75,184.75,2
20111101|2011-07-22 09:00,22,185,185,184.8,184.8,3
20111101|2011-07-22 09:30,22,185.05,186,185.05,186,19
20111101|2011-07-22 10:00,22,185.6,185.6,185.05,185.05,4
20111101|2011-07-22 11:30,22,185.55,185.85,185.55,185.85,2
20111101|2011-07-22 12:00,22,185.5,185.85,185.5,185.85,8
20111101|2011-07-22 12:30,22,185.6,185.6,185.6,185.6,1
20111101|2011-07-25 07:00,25,185.7,186.1,185.5,186.1,17
20111101|2011-07-25 08:30,25,186.8,187.75,186.8,187.75,8
20111101|2011-07-25 09:00,25,187.7,188,187.7,188,41
20111101|2011-07-25 09:30,25,187.05,187.45,187.05,187.45,4
20111101|2011-07-25 10:30,25,187.45,187.45,187.45,187.45,1
20111101|2011-07-25 11:00,25,187.4,187.55,187.35,187.55,4
20111101|2011-07-25 12:00,25,187.4,187.8,187.35,187.8,26
20111101|2011-07-25 12:30,25,187.35,187.8,187.35,187.8,4
20111101|2011-07-26 07:00,26,187.6,187.6,187.6,187.6,6
20111101|2011-07-26 07:30,26,187.65,187.65,187.5,187.5,5
20111101|2011-07-26 08:00,26,187.85,188,187.85,188,4
20111101|2011-07-26 08:30,26,188,188,187.7,187.9,5
20111101|2011-07-26 09:00,26,188,188,188,188,17
20111101|2011-07-26 09:30,26,187.7,187.7,187.7,187.7,1
20111101|2011-07-26 10:00,26,187.95,187.95,187.95,187.95,1
20111101|2011-07-26 10:30,26,187.8,187.8,187.8,187.8,3
20111101|2011-07-26 11:30,26,187.5,187.6,187.5,187.6,12
20111101|2011-07-26 12:00,26,187.65,187.95,187.65,187.95,16
20111101|2011-07-26 12:30,26,187.85,188.15,187.75,187.9,9
20111101|2011-07-27 07:00,27,187.6,189,187.6,188.6,26
20111101|2011-07-27 08:00,27,188.25,188.25,188.25,188.25,1
20111101|2011-07-27 09:00,27,188.5,188.5,188.5,188.5,9
20111101|2011-07-27 09:30,27,188,188,188,188,10
20111101|2011-07-27 10:00,27,187.85,187.85,187.85,187.85,1
20111101|2011-07-27 10:30,27,188,188,188,188,5
20111101|2011-07-27 11:00,27,188,188,188,188,3
20111101|2011-07-27 11:30,27,188,188,187.75,187.75,10
20111101|2011-07-27 12:00,27,187.8,188.05,187.75,188.05,19
20111101|2011-07-27 12:30,27,188.05,188.25,188,188,31
20111101|2011-07-28 07:00,28,188.45,189.7,188.45,189.25,27
20111101|2011-07-28 07:30,28,189.15,189.7,189.05,189.7,21
20111101|2011-07-28 08:00,28,189.65,189.8,189.65,189.8,24
20111101|2011-07-28 08:30,28,189.5,189.8,189.5,189.8,17
20111101|2011-07-28 09:00,28,189.8,189.8,189.6,189.6,15
20111101|2011-07-28 09:30,28,189.7,189.75,189.7,189.75,16
20111101|2011-07-28 10:00,28,189.6,189.95,189.45,189.95,30
20111101|2011-07-28 10:30,28,189.45,189.95,189.45,189.95,26
20111101|2011-07-28 11:00,28,189.95,190,189.95,189.95,35
20111101|2011-07-28 12:00,28,189.95,190.65,189.8,190.65,133
20111101|2011-07-28 12:30,28,190.65,190.65,189.75,189.75,17
20111101|2011-07-29 07:00,29,190.3,190.8,190.3,190.8,28
20111101|2011-07-29 07:30,29,190.3,190.3,190.05,190.3,4
20111101|2011-07-29 08:00,29,190.4,190.4,190.4,190.4,1
20111101|2011-07-29 08:30,29,190.6,190.6,190.6,190.6,2
20111101|2011-07-29 09:00,29,190.6,190.9,190.6,190.9,51
20111101|2011-07-29 10:00,29,190.8,190.85,190.5,190.5,33
20111101|2011-07-29 10:30,29,190.6,190.7,190.4,190.4,8
20111101|2011-07-29 11:00,29,190.85,190.85,190.85,190.85,12
20111101|2011-07-29 11:30,29,190.9,190.95,190.9,190.95,8
20111101|2011-07-29 12:00,29,190.5,190.95,190.05,190.95,140
20111101|2011-07-29 12:30,29,190.9,190.95,190.3,190.95,25
20111101|2011-08-01 07:00,1,191,191,190.75,190.85,55
20111101|2011-08-01 07:30,1,190.8,190.8,190.6,190.8,14
20111101|2011-08-01 08:00,1,190.7,190.75,190.7,190.75,2
20111101|2011-08-01 08:30,1,190.8,190.8,190.8,190.8,7
20111101|2011-08-01 09:00,1,190.9,191.1,190.9,191.1,52
20111101|2011-08-01 09:30,1,191.15,191.3,191.1,191.3,51
20111101|2011-08-01 10:00,1,191.25,191.35,191.1,191.25,25
20111101|2011-08-01 10:30,1,191.35,191.35,190.85,191,28
20111101|2011-08-01 11:00,1,191,191,191,191,1
20111101|2011-08-01 11:30,1,190.85,191.05,190.35,190.35,21
20111101|2011-08-01 12:00,1,190.75,191,190.05,190.9,93
20111101|2011-08-01 12:30,1,190.9,191.35,190.9,191.35,30
20111101|2011-08-02 07:00,2,190.5,190.8,190.5,190.8,24
20111101|2011-08-02 08:30,2,190.8,191,190.8,191,41
20111101|2011-08-02 09:00,2,191,191,190.85,190.85,21
20111101|2011-08-02 09:30,2,190.85,190.85,190.85,190.85,1
20111101|2011-08-02 10:00,2,191.35,191.35,191.35,191.35,11
20111101|2011-08-02 10:30,2,191.35,191.35,191.1,191.35,18
20111101|2011-08-02 11:00,2,191.1,191.1,191.1,191.1,1
20111101|2011-08-02 11:30,2,191.35,191.35,191.2,191.2,7
20111101|2011-08-02 12:00,2,191.2,191.35,191.1,191.35,35
20111101|2011-08-02 12:30,2,191.35,192.2,191.35,191.7,152
20111101|2011-08-03 07:00,3,190,191,189.9,191,27
20111101|2011-08-03 08:00,3,190.1,190.1,188.9,188.9,70
20111101|2011-08-03 08:30,3,188.9,188.9,188.9,188.9,4
20111101|2011-08-03 09:00,3,189.25,190.25,189.25,190.1,18
20111101|2011-08-03 09:30,3,190.1,190.1,188.9,188.9,5
20111101|2011-08-03 10:00,3,188.85,190.15,188.7,190.15,25
20111101|2011-08-03 10:30,3,189.2,189.2,188.95,188.95,3
20111101|2011-08-03 11:00,3,189.85,189.85,189.5,189.5,11
20111101|2011-08-03 11:30,3,189.6,189.6,189.6,189.6,2
20111101|2011-08-03 12:00,3,189.55,189.55,187.9,188.85,60
20111101|2011-08-03 12:30,3,188.35,189.25,188.35,189.25,11
20111101|2011-08-04 07:00,4,187.9,187.9,187.45,187.45,11
20111101|2011-08-04 07:30,4,188.05,188.2,188.05,188.2,11
20111101|2011-08-04 08:00,4,188.05,188.8,188.05,188.8,35
20111101|2011-08-04 08:30,4,188.55,188.55,188.4,188.5,12
20111101|2011-08-04 09:00,4,188.75,188.8,188.5,188.75,26
20111101|2011-08-04 09:30,4,188.2,188.2,186.4,187,57
20111101|2011-08-04 10:00,4,185.95,185.95,182,184.6,130
20111101|2011-08-04 10:30,4,183.75,183.75,181.5,182,127
20111101|2011-08-04 11:00,4,182.2,182.25,181.8,182,30
20111101|2011-08-04 11:30,4,182.25,182.25,181.95,181.95,19
20111101|2011-08-04 12:00,4,181.95,182,181.8,181.8,53
20111101|2011-08-04 12:30,4,181.75,182.5,181.75,182.5,16
20111101|2011-08-05 07:00,5,181.75,181.75,181,181.6,17
20111101|2011-08-05 07:30,5,181,181,180.2,180.2,60
20111101|2011-08-05 08:00,5,180.5,180.85,180.5,180.85,2
20111101|2011-08-05 08:30,5,180.05,180.1,179,179,58
20111101|2011-08-05 09:00,5,179,179,178.25,178.55,58
20111101|2011-08-05 09:30,5,179.1,179.1,178.4,178.45,18
20111101|2011-08-05 10:00,5,178.15,178.35,177.9,177.9,4
20111101|2011-08-05 10:30,5,177.85,177.85,172.95,173.5,116
20111101|2011-08-05 11:00,5,174.2,176.55,174.2,176.2,37
20111101|2011-08-05 11:30,5,175,175,174.35,174.4,6
20111101|2011-08-05 12:00,5,174.3,174.9,173.5,174.05,16
20111101|2011-08-05 12:30,5,174.85,175.75,174.6,175.75,126
20111101|2011-08-08 07:00,8,174.3,174.3,171.3,172.3,119
20111101|2011-08-08 07:30,8,172.35,172.6,171.85,171.85,26
20111101|2011-08-08 08:00,8,171.85,171.9,171.55,171.9,9
20111101|2011-08-08 08:30,8,171.9,171.9,171.9,171.9,3
20111101|2011-08-08 09:00,8,171.85,171.95,170.45,170.45,119
20111101|2011-08-08 09:30,8,170.5,170.5,166,167.5,140
20111101|2011-08-08 10:00,8,167.5,167.55,167,167.5,18
20111101|2011-08-08 10:30,8,167.1,167.5,166.75,167.5,101
20111101|2011-08-08 11:00,8,167.65,167.65,167.1,167.1,24
20111101|2011-08-08 11:30,8,167.8,168.65,167.6,168.05,4
20111101|2011-08-08 12:00,8,167.35,167.35,166,166.4,112
20111101|2011-08-08 12:30,8,166.35,168,166.3,167.7,23
20111101|2011-08-09 07:00,9,168.75,171.25,166.5,171.25,104
20111101|2011-08-09 07:30,9,171,171,168.95,169,64
20111101|2011-08-09 08:00,9,168.55,169.1,168.1,169.1,20
20111101|2011-08-09 08:30,9,169.2,169.2,168.85,168.85,17
20111101|2011-08-09 09:00,9,168.75,168.75,166.8,167.05,98
20111101|2011-08-09 09:30,9,167,167,162.85,163.25,270
20111101|2011-08-09 10:00,9,163.35,165,163.35,164.5,49
20111101|2011-08-09 10:30,9,163.85,164,163.5,163.55,80
20111101|2011-08-09 11:00,9,163.5,163.55,163.35,163.35,27
20111101|2011-08-09 11:30,9,163.35,163.45,163.25,163.25,67
20111101|2011-08-09 12:00,9,163.25,163.45,162.6,162.8,139
20111101|2011-08-09 12:30,9,162.85,163.35,162.85,163,39
20111101|2011-08-10 07:00,10,162.75,162.85,159.1,159.45,248
20111101|2011-08-10 07:30,10,159.5,160.1,159.45,160.05,173
20111101|2011-08-10 08:00,10,160.05,160.05,159.35,159.7,182
20111101|2011-08-10 08:30,10,159.75,159.9,159.3,159.3,95
20111101|2011-08-10 09:00,10,159.25,159.3,157.7,157.7,178
20111101|2011-08-10 09:30,10,157.35,157.85,156.85,157.05,310
20111101|2011-08-10 10:00,10,157,157.4,156.05,156.1,108
20111101|2011-08-10 10:30,10,155.9,155.9,153.25,154.5,234
20111101|2011-08-10 11:00,10,154.6,154.7,154.45,154.45,225
20111101|2011-08-10 11:30,10,154.45,154.5,154,154.25,96
20111101|2011-08-10 12:00,10,154.25,154.25,152.75,152.75,271
20111101|2011-08-10 12:30,10,152.75,153.4,152.75,152.75,61
20111101|2011-08-11 07:00,11,155,155.65,154.35,155.45,76
20111101|2011-08-11 07:30,11,155.05,155.6,155,155,29
20111101|2011-08-11 08:00,11,155,156,154.9,156,94
20111101|2011-08-11 08:30,11,156,157.55,156,157.35,70
20111101|2011-08-11 09:00,11,157.15,157.7,155.3,155.45,105
20111101|2011-08-11 09:30,11,155.85,155.9,155.5,155.5,54
20111101|2011-08-11 10:00,11,155.5,155.55,155.15,155.15,103
20111101|2011-08-11 10:30,11,155.15,155.25,154.6,154.6,56
20111101|2011-08-11 11:00,11,154.5,154.8,154,154.8,132
20111101|2011-08-11 11:30,11,155,156.6,155,156.1,16
20111101|2011-08-11 12:00,11,156.1,157.3,156.1,156.9,110
20111101|2011-08-11 12:30,11,157,157.35,156.55,156.9,51
20111101|2011-08-12 07:00,12,157.45,157.45,155,156.5,75
20111101|2011-08-12 07:30,12,155.2,155.2,155,155.1,12
20111101|2011-08-12 08:00,12,155.4,155.6,155.15,155.35,55
20111101|2011-08-12 08:30,12,155.3,156.8,155.25,156.8,31
20111101|2011-08-12 09:00,12,156.95,157.2,155.65,157.2,42
20111101|2011-08-12 09:30,12,157.5,157.75,157.05,157.3,25
20111101|2011-08-12 10:00,12,156.9,157.15,156.6,157.15,21
20111101|2011-08-12 10:30,12,157.35,160.35,157.35,159.25,63
20111101|2011-08-12 11:00,12,159,159.5,159,159.3,25
20111101|2011-08-12 11:30,12,159,159.3,159,159,12
20111101|2011-08-12 12:00,12,159.1,160.5,159.1,160.25,63
20111101|2011-08-12 12:30,12,160.45,160.75,159.8,159.8,26
20111101|2011-08-15 07:00,15,161.9,161.9,160.05,160.9,47
20111101|2011-08-15 07:30,15,160.9,161.65,160.35,161.65,46
20111101|2011-08-15 08:00,15,161.6,162.3,161.2,161.5,29
20111101|2011-08-15 08:30,15,161.4,163.25,161.4,162.85,50
20111101|2011-08-15 09:00,15,162.8,162.9,161.65,161.75,45
20111101|2011-08-15 09:30,15,161.8,161.8,161.5,161.7,36
20111101|2011-08-15 10:00,15,161.65,161.75,160.25,160.6,48
20111101|2011-08-15 10:30,15,160.6,160.6,160.1,160.1,59
20111101|2011-08-15 11:00,15,160.15,161.5,159.95,160.6,23
20111101|2011-08-15 11:30,15,161,161.35,160.6,160.6,109
20111101|2011-08-15 12:00,15,160.6,164.35,160.6,162,208
20111101|2011-08-15 12:30,15,162,162.4,161.5,162.25,31
20111101|2011-08-16 07:00,16,162.3,165.45,162.3,164.75,73
20111101|2011-08-16 07:30,16,164.75,166,163.9,164.8,26
20111101|2011-08-16 08:00,16,164.9,165.65,164.85,165.5,10
20111101|2011-08-16 08:30,16,164.05,167,164,167,34
20111101|2011-08-16 09:00,16,166.2,166.2,163,164.4,69
20111101|2011-08-16 09:30,16,164.4,165.2,164,164,40
20111101|2011-08-16 10:00,16,164.05,164.05,163.4,163.4,23
20111101|2011-08-16 10:30,16,164.25,164.5,164,164,4
20111101|2011-08-16 11:00,16,163.85,164.45,163.5,164.45,32
20111101|2011-08-16 11:30,16,164.25,164.95,163.55,163.55,9
20111101|2011-08-16 12:00,16,163.5,163.55,162.55,162.7,85
20111101|2011-08-16 12:30,16,162.6,163,162.6,162.6,31
20111101|2011-08-17 07:00,17,163.9,166.7,163.9,166.15,34
20111101|2011-08-17 07:30,17,166.1,166.1,165.4,166.1,16
20111101|2011-08-17 08:00,17,166.15,166.15,165.5,165.5,18
20111101|2011-08-17 08:30,17,166.1,166.1,166.1,166.1,13
20111101|2011-08-17 09:00,17,165.7,166.15,165.35,165.35,102
20111101|2011-08-17 09:30,17,165.35,165.35,164.65,164.65,21
20111101|2011-08-17 10:00,17,165.1,165.1,164.65,165,36
20111101|2011-08-17 10:30,17,164.8,165.05,164.8,165,40
20111101|2011-08-17 11:00,17,165.05,165.05,164.95,165.05,11
20111101|2011-08-17 11:30,17,164.7,165.1,164.5,164.5,17
20111101|2011-08-17 12:00,17,164.8,164.8,163.8,164.2,79
20111101|2011-08-17 12:30,17,164.45,164.5,163.75,164.3,60
20111101|2011-08-18 07:00,18,164.4,164.4,161,162.9,71
20111101|2011-08-18 07:30,18,163.5,163.5,163.5,163.5,2
20111101|2011-08-18 08:00,18,162.35,163.5,162.3,162.95,10
20111101|2011-08-18 08:30,18,162.95,163.5,162,163.5,10
20111101|2011-08-18 09:00,18,162.05,162.4,161.5,161.5,77
20111101|2011-08-18 09:30,18,162.5,163.45,161.5,162.8,45
20111101|2011-08-18 10:00,18,163.1,163.85,163,163.65,40
20111101|2011-08-18 10:30,18,163.65,165,163.45,164.15,33
20111101|2011-08-18 11:00,18,164.55,164.55,164.55,164.55,1
20111101|2011-08-18 12:00,18,163.5,164.9,163.45,164.9,29
20111101|2011-08-18 12:30,18,164.55,164.55,163.9,164.05,22
20111101|2011-08-19 07:00,19,164.05,165.3,164.05,165.15,43
20111101|2011-08-19 07:30,19,164.75,165.25,164.65,165.2,22
20111101|2011-08-19 08:00,19,165.25,165.35,164.05,164.05,15
20111101|2011-08-19 08:30,19,163.65,163.65,163.6,163.6,4
20111101|2011-08-19 09:00,19,164.2,164.35,164,164.25,13
20111101|2011-08-19 09:30,19,164.7,164.75,164.1,164.6,33
20111101|2011-08-19 10:00,19,164.45,164.45,164.45,164.45,17
20111101|2011-08-19 10:30,19,164.1,164.1,164.1,164.1,4
20111101|2011-08-19 11:00,19,164.35,164.7,163.7,164.35,26
20111101|2011-08-19 11:30,19,164.4,164.4,164.4,164.4,1
20111101|2011-08-19 12:00,19,164.4,165,164,164.05,67
20111101|2011-08-19 12:30,19,164.3,165.35,164.3,164.55,64
20111101|2011-08-22 07:00,22,167.5,168.5,165,166.9,96
20111101|2011-08-22 07:30,22,166.55,166.95,165.55,165.55,51
20111101|2011-08-22 08:00,22,165.85,167,165.85,166,35
20111101|2011-08-22 08:30,22,166.25,166.4,165.65,165.65,21
20111101|2011-08-22 09:00,22,165.6,166,162.15,162.95,96
20111101|2011-08-22 09:30,22,163,163.65,162.4,163,59
20111101|2011-08-22 10:00,22,163,163.55,162.8,163.05,12
20111101|2011-08-22 10:30,22,162.4,163.3,161.95,162.25,49
20111101|2011-08-22 11:00,22,162.2,164.25,162.2,163.55,55
20111101|2011-08-22 11:30,22,164.1,164.4,163.4,163.4,9
20111101|2011-08-22 12:00,22,163.45,166.15,163.35,165.7,70
20111101|2011-08-22 12:30,22,165.7,165.75,164.75,164.75,37
20111101|2011-08-23 07:00,23,165.3,165.3,162.5,164.5,72
20111101|2011-08-23 07:30,23,164.6,164.6,163.65,163.65,39
20111101|2011-08-23 08:00,23,164.05,164.35,163.55,163.65,7
20111101|2011-08-23 08:30,23,164,164,163.5,163.7,11
20111101|2011-08-23 09:00,23,163.7,163.95,162.75,163.1,35
20111101|2011-08-23 09:30,23,163.65,163.95,163.65,163.95,30
20111101|2011-08-23 10:00,23,163.95,163.95,163.65,163.65,23
20111101|2011-08-23 10:30,23,163.55,163.9,163.2,163.9,15
20111101|2011-08-23 11:00,23,163.3,163.6,163,163.2,43
20111101|2011-08-23 11:30,23,163.2,163.2,162.8,163.05,27
20111101|2011-08-23 12:00,23,163.4,163.5,163,163.25,65
20111101|2011-08-23 12:30,23,162.95,162.95,162.95,162.95,5
20111101|2011-08-24 07:00,24,162.5,162.9,161,161.95,150
20111101|2011-08-24 07:30,24,162,162.3,162,162.3,9
20111101|2011-08-24 08:00,24,161.7,162.45,161.45,162.45,29
20111101|2011-08-24 08:30,24,161.65,161.65,161.5,161.5,2
20111101|2011-08-24 09:00,24,162.35,162.4,161.3,161.55,28
20111101|2011-08-24 09:30,24,161.55,161.6,161.1,161.55,89
20111101|2011-08-24 10:00,24,161.55,161.6,161.05,161.05,40
20111101|2011-08-24 10:30,24,161.1,161.3,160.15,160.85,87
20111101|2011-08-24 11:00,24,160.65,160.95,159.65,160.4,44
20111101|2011-08-24 11:30,24,160.05,160.45,160,160.3,15
20111101|2011-08-24 12:00,24,160.3,161.25,160.15,160.25,85
20111101|2011-08-24 12:30,24,160.3,160.9,160.05,160.45,30
20111101|2011-08-25 07:00,25,162.85,163.2,161.5,162,140
20111101|2011-08-25 07:30,25,161.8,162,161.7,161.7,29
20111101|2011-08-25 08:00,25,161.95,162,161.55,161.9,19
20111101|2011-08-25 08:30,25,161.95,161.95,161.8,161.8,23
20111101|2011-08-25 09:00,25,161.6,161.8,160.2,160.8,112
20111101|2011-08-25 09:30,25,160.55,160.8,160.55,160.55,11
20111101|2011-08-25 10:00,25,160.75,161.55,160.75,161.3,34
20111101|2011-08-25 10:30,25,161.6,161.75,161.25,161.25,27
20111101|2011-08-25 11:00,25,161.25,161.25,160.75,160.8,31
20111101|2011-08-25 11:30,25,160.65,160.65,160,160.15,80
20111101|2011-08-25 12:00,25,160.15,161.45,159.95,161.45,121
20111101|2011-08-25 12:30,25,161.45,161.5,160.95,161,121
20111101|2011-08-26 07:00,26,160.8,161,158.55,158.85,79
20111101|2011-08-26 07:30,26,158.9,159.2,158.55,159.1,60
20111101|2011-08-26 08:00,26,159,159.25,158.65,158.75,65
20111101|2011-08-26 08:30,26,159.05,159.2,159,159.15,39
20111101|2011-08-26 09:00,26,159.15,159.15,158.7,158.85,30
20111101|2011-08-26 09:30,26,158.85,158.9,158.55,158.55,13
20111101|2011-08-26 10:00,26,158.95,159.15,158.8,159.15,25
20111101|2011-08-26 10:30,26,159.15,159.15,158.8,158.8,9
20111101|2011-08-26 11:00,26,158.85,160.1,158.75,158.75,45
20111101|2011-08-26 11:30,26,159.95,160.1,159.95,160,8
20111101|2011-08-26 12:00,26,160,161.5,160,161.45,50
20111101|2011-08-26 12:30,26,161.1,161.65,161,161.5,46
20111101|2011-08-29 07:00,29,162.3,162.5,161.7,161.7,64
20111101|2011-08-29 07:30,29,162,162,162,162,19
20111101|2011-08-29 08:00,29,161.6,161.6,161.35,161.35,5
20111101|2011-08-29 08:30,29,161.5,161.65,161.4,161.4,11
20111101|2011-08-29 09:00,29,161.35,161.35,161.1,161.1,45
20111101|2011-08-29 09:30,29,161,161.3,160.8,161.25,25
20111101|2011-08-29 10:00,29,161.25,161.3,160.95,161.25,10
20111101|2011-08-29 10:30,29,160.65,160.85,159.55,159.7,61
20111101|2011-08-29 11:00,29,159.65,159.65,157.6,158,177
20111101|2011-08-29 11:30,29,158,158.45,157.75,158.4,59
20111101|2011-08-29 12:00,29,158.05,158.05,156.85,157.35,125
20111101|2011-08-29 12:30,29,157.3,157.5,156.85,157.5,56
20111101|2011-08-30 07:00,30,157.2,158.2,157.2,158,58
20111101|2011-08-30 07:30,30,157.75,157.9,157.7,157.7,10
20111101|2011-08-30 08:00,30,157.5,157.75,157.2,157.75,33
20111101|2011-08-30 08:30,30,157.75,157.85,157.5,157.5,3
20111101|2011-08-30 09:00,30,157.45,157.45,155.65,155.85,146
20111101|2011-08-30 09:30,30,155.85,158.95,155.85,157.5,100
20111101|2011-08-30 10:00,30,157.35,157.6,157.25,157.6,22
20111101|2011-08-30 10:30,30,157.6,157.65,156.75,156.75,24
20111101|2011-08-30 11:00,30,156.7,157.4,156.6,156.8,31
20111101|2011-08-30 11:30,30,157,157,156.35,156.65,17
20111101|2011-08-30 12:00,30,156.55,157.65,156.55,157.65,93
20111101|2011-08-30 12:30,30,157.65,158.2,156.6,156.8,117
20111101|2011-08-31 07:30,31,157.05,157.5,156.55,156.7,141
20111101|2011-08-31 08:00,31,156.7,157.5,156.65,157.5,172
20111101|2011-08-31 08:30,31,157.45,157.45,156.85,157.25,10
20111101|2011-08-31 09:00,31,156.9,157.3,156.6,156.65,43
20111101|2011-08-31 09:30,31,156.95,157.2,156.95,157.05,14
20111101|2011-08-31 10:00,31,157,157.15,157,157,12
20111101|2011-08-31 10:30,31,156.95,157.55,156.8,157.3,68
20111101|2011-08-31 11:00,31,157.1,157.15,156.85,157.15,28
20111101|2011-08-31 11:30,31,156.95,157.05,156.9,157,45
20111101|2011-08-31 12:00,31,157,159.95,157,159.95,129
20111101|2011-08-31 12:30,31,157.75,159.15,157.7,158.2,44
20111101|2011-09-01 07:00,1,158.6,159.75,158.5,159,48
20111101|2011-09-01 07:30,1,158.7,158.8,157.6,158.75,27
20111101|2011-09-01 08:00,1,158.4,158.4,157.9,158.1,23
20111101|2011-09-01 08:30,1,158.15,159.15,158.15,159.15,40
20111101|2011-09-01 09:00,1,159.15,161.15,159,161.15,120
20111101|2011-09-01 09:30,1,160.5,160.75,160.15,160.75,14
20111101|2011-09-01 10:00,1,160.5,160.85,160.5,160.5,18
20111101|2011-09-01 10:30,1,160.85,160.85,160,160.35,19
20111101|2011-09-01 11:00,1,160,160,159.95,159.95,2
20111101|2011-09-01 11:30,1,160,160.35,160,160.35,12
20111101|2011-09-01 12:00,1,160,161,160,161,121
20111101|2011-09-01 12:30,1,160.9,160.9,160.35,160.55,81
20111101|2011-09-02 07:00,2,161.25,161.35,160.55,160.8,73
20111101|2011-09-02 07:30,2,161.05,161.3,160.6,161.3,11
20111101|2011-09-02 08:00,2,161.3,161.3,160.8,160.8,11
20111101|2011-09-02 08:30,2,160.9,160.9,160.1,160.1,7
20111101|2011-09-02 09:00,2,160,160.35,160,160.35,11
20111101|2011-09-02 09:30,2,160.25,160.55,160.2,160.3,103
20111101|2011-09-02 10:00,2,160.65,160.8,160.6,160.8,18
20111101|2011-09-02 10:30,2,160.5,160.5,160.5,160.5,1
20111101|2011-09-02 11:00,2,160.75,160.75,160.5,160.5,11
20111101|2011-09-02 11:30,2,160.5,160.5,160.4,160.4,2
20111101|2011-09-02 12:00,2,160.3,160.8,160.05,160.75,39
20111101|2011-09-02 12:30,2,160.8,160.8,160.4,160.4,21
20111101|2011-09-06 07:00,6,160.4,165.35,159.05,164,221
20111101|2011-09-06 07:30,6,164.05,164.05,162.6,163.7,97
20111101|2011-09-06 08:00,6,163.9,165.4,163.05,164.85,185
20111101|2011-09-06 08:30,6,165.2,165.75,163.05,163.25,39
20111101|2011-09-06 09:00,6,164,165.45,163.5,165.45,101
20111101|2011-09-06 09:30,6,165.45,165.65,164.4,165,58
20111101|2011-09-06 10:00,6,164.85,165.7,164.75,164.8,80
20111101|2011-09-06 10:30,6,165.1,165.25,164.6,165.15,15
20111101|2011-09-06 11:00,6,165.3,166.15,165.3,165.7,38
20111101|2011-09-06 11:30,6,166.1,166.2,165.9,166.05,33
20111101|2011-09-06 12:00,6,166.05,166.05,164.75,164.75,125
20111101|2011-09-06 12:30,6,164.85,165.85,164.85,165.15,43
20111101|2011-09-07 07:00,7,165.9,166.8,165.5,166.1,64
20111101|2011-09-07 07:30,7,166,166.5,165.35,166.5,37
20111101|2011-09-07 08:00,7,166.5,166.9,165.5,166.65,58
20111101|2011-09-07 08:30,7,166.4,166.65,166,166,44
20111101|2011-09-07 09:00,7,166.5,166.7,165.55,166.45,47
20111101|2011-09-07 09:30,7,166.55,166.6,166,166.45,61
20111101|2011-09-07 10:00,7,166.45,167.15,166.45,166.85,82
20111101|2011-09-07 10:30,7,166.85,167.8,166.7,167.6,90
20111101|2011-09-07 11:00,7,167.5,167.65,166.9,167.4,67
20111101|2011-09-07 11:30,7,167.35,167.4,167.2,167.2,7
20111101|2011-09-07 12:00,7,167.25,168.4,167.25,167.85,120
20111101|2011-09-07 12:30,7,168.2,169.45,167.65,168.6,229
20111101|2011-09-08 07:00,8,168,169.8,167.8,169.7,142
20111101|2011-09-08 07:30,8,169.65,170.5,169.45,170.15,76
20111101|2011-09-08 08:00,8,170.2,170.45,169.55,170,66
20111101|2011-09-08 08:30,8,170.05,170.55,170.05,170.5,50
20111101|2011-09-08 09:00,8,170.55,170.9,170.05,170.05,118
20111101|2011-09-08 09:30,8,170.5,170.55,169.7,170.4,167
20111101|2011-09-08 10:00,8,170.15,170.45,169.7,170,89
20111101|2011-09-08 10:30,8,169.9,170.1,169.65,169.7,79
20111101|2011-09-08 11:00,8,169.7,170,168.55,168.65,83
20111101|2011-09-08 11:30,8,168.5,168.65,167.2,168.35,81
20111101|2011-09-08 12:00,8,168.1,168.45,167,167.05,71
20111101|2011-09-08 12:30,8,167.05,167.45,166.8,167.25,62
20111101|2011-09-09 07:00,9,167,167,163.45,164.8,168
20111101|2011-09-09 07:30,9,164.9,166.55,164.8,166.4,40
20111101|2011-09-09 08:00,9,166.75,168,166.7,167.75,85
20111101|2011-09-09 08:30,9,167.7,168.7,167.35,168.6,142
20111101|2011-09-09 09:00,9,168.6,169.4,168.15,168.95,196
20111101|2011-09-09 09:30,9,169,170,169,169.05,154
20111101|2011-09-09 10:00,9,169.5,169.5,168.55,168.95,31
20111101|2011-09-09 10:30,9,169.25,169.4,167.7,167.75,32
20111101|2011-09-09 11:00,9,168.05,168.4,167.9,168.1,19
20111101|2011-09-09 11:30,9,168.05,168.35,168,168.35,15
20111101|2011-09-09 12:00,9,168.4,168.8,167.9,168.8,57
20111101|2011-09-09 12:30,9,168.8,168.95,168,168,48
20111101|2011-09-12 07:00,12,168.05,169.5,166.05,169.2,117
20111101|2011-09-12 07:30,12,169.2,169.2,168.7,168.75,38
20111101|2011-09-12 08:00,12,168.85,169,168.8,169,45
20111101|2011-09-12 08:30,12,169,169.05,168.9,169,17
20111101|2011-09-12 09:00,12,169.05,169.2,168,168,51
20111101|2011-09-12 09:30,12,168.9,168.95,167.55,168.8,49
20111101|2011-09-12 10:00,12,168.8,168.85,168.7,168.7,72
20111101|2011-09-12 10:30,12,168.6,168.85,168.6,168.75,21
20111101|2011-09-12 11:00,12,168.75,169.15,168,168,35
20111101|2011-09-12 11:30,12,167.75,168.4,167.7,168.05,12
20111101|2011-09-12 12:00,12,168.15,168.85,167.9,168.75,45
20111101|2011-09-12 12:30,12,168.45,168.8,168.2,168.2,28
20111101|2011-09-13 07:00,13,168.7,169.05,167.25,168.55,134
20111101|2011-09-13 07:30,13,168.65,169,168.35,168.9,27
20111101|2011-09-13 08:00,13,168.95,169.15,168.95,169,62
20111101|2011-09-13 08:30,13,168.95,169,168.8,168.8,8
20111101|2011-09-13 09:00,13,168.9,168.95,168.3,168.3,33
20111101|2011-09-13 09:30,13,168.35,168.35,168,168.2,20
20111101|2011-09-13 10:00,13,168.15,168.15,165.8,167.95,158
20111101|2011-09-13 10:30,13,167.8,168.25,167.5,167.7,31
20111101|2011-09-13 11:00,13,167.95,168,167.3,167.95,15
20111101|2011-09-13 11:30,13,167.95,167.95,167,167.8,21
20111101|2011-09-13 12:00,13,167.8,168,167.5,167.95,32
20111101|2011-09-13 12:30,13,167.9,168,167.7,167.7,21
20111101|2011-09-14 07:00,14,167,167.95,166.85,166.85,103
20111101|2011-09-14 07:30,14,166.9,167.4,166.5,167.15,30
20111101|2011-09-14 08:00,14,166.75,167.35,166.75,167.05,32
20111101|2011-09-14 08:30,14,167.25,167.25,166.55,166.55,36
20111101|2011-09-14 09:00,14,166.55,167.5,166.55,167.35,45
20111101|2011-09-14 09:30,14,167.45,168,167.1,167.25,103
20111101|2011-09-14 10:00,14,167.75,168.4,167,167.25,95
20111101|2011-09-14 10:30,14,167.7,167.8,167.6,167.7,19
20111101|2011-09-14 11:00,14,167.75,168,167.6,168,13
20111101|2011-09-14 11:30,14,168,168,167.8,167.8,3
20111101|2011-09-14 12:00,14,167.8,167.8,166.7,166.8,25
20111101|2011-09-14 12:30,14,166.8,167.7,166.8,167.7,30
20111101|2011-09-15 07:00,15,166.95,167.75,166.25,166.95,91
20111101|2011-09-15 07:30,15,166.95,166.95,166.05,166.05,20
20111101|2011-09-15 08:00,15,166.1,166.15,165.5,165.75,31
20111101|2011-09-15 08:30,15,165.65,166.4,165.1,165.1,37
20111101|2011-09-15 09:00,15,166,166,165.15,165.55,64
20111101|2011-09-15 09:30,15,165.2,165.2,162.75,163.8,163
20111101|2011-09-15 10:00,15,164.1,164.25,163.5,163.75,40
20111101|2011-09-15 10:30,15,163.85,164.3,163.75,163.75,39
20111101|2011-09-15 11:00,15,163.7,163.7,163.35,163.35,42
20111101|2011-09-15 11:30,15,163.5,163.5,163.4,163.4,19
20111101|2011-09-15 12:00,15,163.35,163.95,162.4,163.95,116
20111101|2011-09-15 12:30,15,163.95,163.95,162.05,162.3,397
20111101|2011-09-16 07:00,16,162.05,163,161.5,162,102
20111101|2011-09-16 07:30,16,161.7,161.75,161,161.2,53
20111101|2011-09-16 08:00,16,161.15,163.4,161,162.8,78
20111101|2011-09-16 08:30,16,163,163,162.9,162.9,2
20111101|2011-09-16 09:00,16,162.85,163.4,162.35,162.5,62
20111101|2011-09-16 09:30,16,162.5,163.3,162.5,163.2,57
20111101|2011-09-16 10:00,16,163.35,164.8,163.15,163.2,142
20111101|2011-09-16 10:30,16,163.6,163.75,163.05,163.2,23
20111101|2011-09-16 11:00,16,163.25,163.5,163,163.35,15
20111101|2011-09-16 11:30,16,163.45,163.5,163.25,163.25,13
20111101|2011-09-16 12:00,16,163.2,163.2,162.7,162.7,29
20111101|2011-09-16 12:30,16,162.7,163,162.45,162.55,31
20111101|2011-09-19 07:00,19,163.4,164.25,162.7,163.6,41
20111101|2011-09-19 07:30,19,163.5,164.5,163.2,164.5,21
20111101|2011-09-19 08:00,19,163.75,163.85,163.15,163.85,45
20111101|2011-09-19 08:30,19,163.85,163.9,163.2,163.2,62
20111101|2011-09-19 09:00,19,163.15,164.05,163.05,163.95,37
20111101|2011-09-19 09:30,19,164,165.45,164,165.45,48
20111101|2011-09-19 10:00,19,165.45,165.45,164.45,164.45,19
20111101|2011-09-19 10:30,19,164.05,164.8,164.05,164.8,3
20111101|2011-09-19 11:00,19,164.05,164.65,163.5,163.5,18
20111101|2011-09-19 11:30,19,163.9,163.95,163.9,163.95,2
20111101|2011-09-19 12:00,19,163.65,163.75,163.1,163.15,19
20111101|2011-09-19 12:30,19,163.1,163.5,163.1,163.5,27
20111101|2011-09-20 07:00,20,164.8,164.95,162.75,164.6,22
20111101|2011-09-20 07:30,20,164.3,164.7,164.3,164.7,4
20111101|2011-09-20 08:00,20,164.7,164.95,164.15,164.75,12
20111101|2011-09-20 08:30,20,164.85,167.65,164.85,167,307
20111101|2011-09-20 09:00,20,167,168.8,166.85,168.8,448
20111101|2011-09-20 09:30,20,168.75,169.45,168.4,169.45,257
20111101|2011-09-20 10:00,20,169.3,169.5,169,169.2,60
20111101|2011-09-20 10:30,20,169.35,169.35,168.45,169.1,87
20111101|2011-09-20 11:00,20,168.95,169,167.25,168.6,41
20111101|2011-09-20 11:30,20,168.65,168.95,168.5,168.95,40
20111101|2011-09-20 12:00,20,168.9,168.9,168.2,168.7,111
20111101|2011-09-20 12:30,20,168.5,169.7,168.5,169.7,194
20111101|2011-09-21 07:00,21,169.1,169.9,168.6,169.35,73
20111101|2011-09-21 07:30,21,169.65,170.1,169.2,170,104
20111101|2011-09-21 08:00,21,170.05,170.1,167.4,168.8,78
20111101|2011-09-21 08:30,21,168.65,169.25,168.35,169,34
20111101|2011-09-21 09:00,21,168.95,169.9,168.95,169.9,50
20111101|2011-09-21 09:30,21,169.9,170.3,169.8,170.2,84
20111101|2011-09-21 10:00,21,170.3,170.55,170.2,170.25,78
20111101|2011-09-21 10:30,21,170.35,170.35,169.65,169.65,37
20111101|2011-09-21 11:00,21,169.85,170.05,169.3,170.05,28
20111101|2011-09-21 11:30,21,169.8,169.8,169.25,169.3,35
20111101|2011-09-21 12:00,21,169.2,169.5,165.65,166.25,178
20111101|2011-09-21 12:30,21,166.35,167.25,166.35,166.5,37
20111101|2011-09-22 07:00,22,165.75,166.5,161.2,162,391
20111101|2011-09-22 07:30,22,161.25,161.7,160.95,161.1,449
20111101|2011-09-22 08:00,22,161.15,161.7,161,161.15,90
20111101|2011-09-22 08:30,22,161.65,161.95,160.95,161.1,142
20111101|2011-09-22 09:00,22,161,161.05,159,160.65,634
20111101|2011-09-22 09:30,22,160.75,160.75,158.65,158.95,232
20111101|2011-09-22 10:00,22,159,159.4,158.65,158.95,78
20111101|2011-09-22 10:30,22,159.25,159.75,158.65,159,74
20111101|2011-09-22 11:00,22,158.7,159.05,158.7,158.85,56
20111101|2011-09-22 11:30,22,158.85,159.5,158.85,159.5,72
20111101|2011-09-22 12:00,22,159.1,159.35,158.6,158.6,116
20111101|2011-09-22 12:30,22,158.65,158.9,158,158.05,100
20111101|2011-09-23 07:00,23,158,158.45,154.9,155.5,397
20111101|2011-09-23 07:30,23,155.4,155.75,155.25,155.6,102
20111101|2011-09-23 08:00,23,155.5,156.2,155.5,156.05,60
20111101|2011-09-23 08:30,23,156.05,156.65,156.05,156.25,56
20111101|2011-09-23 09:00,23,156.15,156.3,155.75,156.25,132
20111101|2011-09-23 09:30,23,156.2,156.5,155.9,156.1,77
20111101|2011-09-23 10:00,23,156,156.05,155.15,155.3,313
20111101|2011-09-23 10:30,23,155.3,155.65,155.2,155.5,40
20111101|2011-09-23 11:00,23,155.45,155.5,155.2,155.3,42
20111101|2011-09-23 11:30,23,155.2,155.55,155.05,155.4,37
20111101|2011-09-23 12:00,23,155.3,155.65,155.1,155.25,70
20111101|2011-09-23 12:30,23,155.2,156.1,155.2,156,37
20111101|2011-09-26 07:00,26,155.2,157.25,155.2,156,111
20111101|2011-09-26 07:30,26,155.6,155.6,155.15,155.5,126
20111101|2011-09-26 08:00,26,155.95,157,155.95,157,19
20111101|2011-09-26 08:30,26,156.95,159.25,156.2,157.05,102
20111101|2011-09-26 09:00,26,156.55,156.7,155.8,155.8,136
20111101|2011-09-26 09:30,26,155.85,156,155.5,155.9,65
20111101|2011-09-26 10:00,26,155.55,155.55,153,153.6,308
20111101|2011-09-26 10:30,26,153.6,153.9,152.9,152.9,300
20111101|2011-09-26 11:00,26,152.9,153.4,152.8,153,159
20111101|2011-09-26 11:30,26,153,153.05,150,150.15,412
20111101|2011-09-26 12:00,26,150.05,151.35,148.5,150,270
20111101|2011-09-26 12:30,26,150,152.15,150,151.75,88
20111101|2011-09-27 07:00,27,151,154.4,151,152.25,147
20111101|2011-09-27 07:30,27,152.55,153,152.5,153,33
20111101|2011-09-27 08:00,27,153.3,153.45,152.75,152.85,33
20111101|2011-09-27 08:30,27,152.6,153.45,152.55,153.45,83
20111101|2011-09-27 09:00,27,153.5,153.5,151.4,151.4,134
20111101|2011-09-27 09:30,27,151.4,151.8,150.6,150.65,175
20111101|2011-09-27 10:00,27,150.55,150.7,149.95,150.55,211
20111101|2011-09-27 10:30,27,150.4,151.75,150.3,151.05,53
20111101|2011-09-27 11:00,27,150.7,151.05,150.55,151,38
20111101|2011-09-27 11:30,27,150.75,151.2,150.75,150.95,35
20111101|2011-09-27 12:00,27,150.95,152.3,150.65,150.75,136
20111101|2011-09-27 12:30,27,150.8,151.9,150.8,151.15,24
20111101|2011-09-28 07:00,28,150.9,152.1,150.25,150.35,42
20111101|2011-09-28 07:30,28,150.95,150.95,150.5,150.5,5
20111101|2011-09-28 08:00,28,150.35,150.75,150.15,150.75,105
20111101|2011-09-28 08:30,28,150.5,150.5,149.65,149.95,92
20111101|2011-09-28 09:00,28,149.95,150.35,149.75,150.15,89
20111101|2011-09-28 09:30,28,150.15,150.5,150.1,150.3,43
20111101|2011-09-28 10:00,28,150.25,151.75,150.25,151.75,68
20111101|2011-09-28 10:30,28,150.85,150.85,150.5,150.6,19
20111101|2011-09-28 11:00,28,150.65,151.45,150.65,150.9,12
20111101|2011-09-28 11:30,28,150.8,151.5,150.65,151.5,23
20111101|2011-09-28 12:00,28,151.3,151.3,150.7,151.2,34
20111101|2011-09-28 12:30,28,151.25,151.5,150.9,151.15,42
20111101|2011-09-29 07:00,29,150.45,153,150.45,153,61
20111101|2011-09-29 07:30,29,151.7,152.8,151.7,152.8,19
20111101|2011-09-29 08:00,29,152.5,152.5,152.4,152.5,11
20111101|2011-09-29 08:30,29,152.5,152.75,152,152.5,38
20111101|2011-09-29 09:00,29,152.5,152.8,151.75,152.45,65
20111101|2011-09-29 09:30,29,152,152.25,151.8,152.05,18
20111101|2011-09-29 10:00,29,151.9,152.05,151.55,151.55,20
20111101|2011-09-29 10:30,29,151.5,153.8,151.5,153.1,103
20111101|2011-09-29 11:00,29,153.05,153.95,153.05,153.95,57
20111101|2011-09-29 11:30,29,153.5,153.5,153.25,153.25,7
20111101|2011-09-29 12:00,29,153.3,153.3,151.7,152.9,140
20111101|2011-09-29 12:30,29,152.5,153,151.95,152.3,37
20111101|2011-09-30 07:00,30,153.75,154.4,152.95,153.6,49
20111101|2011-09-30 07:30,30,154.25,154.3,153.7,153.7,23
20111101|2011-09-30 08:00,30,153.5,153.5,152.5,152.5,16
20111101|2011-09-30 08:30,30,152.55,152.55,152.45,152.45,21
20111101|2011-09-30 09:00,30,152.4,152.6,152.3,152.3,11
20111101|2011-09-30 09:30,30,152.3,152.35,151.4,151.6,36
20111101|2011-09-30 10:00,30,151.75,152.5,151.4,151.5,86
20111101|2011-09-30 10:30,30,151.45,151.55,151.3,151.4,39
20111101|2011-09-30 11:00,30,151.45,151.5,151.05,151.15,42
20111101|2011-09-30 11:30,30,151.05,151.25,150.95,151,22
20111101|2011-09-30 12:00,30,151.05,151.4,149.8,150.2,185
20111101|2011-09-30 12:30,30,150.2,150.9,150,150.85,73
20111101|2011-10-03 07:00,3,150.9,151.6,150.05,150.55,69
20111101|2011-10-03 07:30,3,150.5,150.95,150.4,150.5,15
20111101|2011-10-03 08:00,3,150.95,151,150.5,150.9,22
20111101|2011-10-03 08:30,3,150.6,150.6,150.1,150.15,82
20111101|2011-10-03 09:00,3,150.45,150.45,149,149,131
20111101|2011-10-03 09:30,3,149,149.55,148.95,149,31
20111101|2011-10-03 10:00,3,149,150.25,149,150.1,30
20111101|2011-10-03 10:30,3,150.5,151.75,149.8,150.95,85
20111101|2011-10-03 11:00,3,151.3,153.75,151.3,151.4,157
20111101|2011-10-03 11:30,3,151.15,151.15,149.9,149.95,39
20111101|2011-10-03 12:00,3,150.15,150.5,149.85,150.05,107
20111101|2011-10-03 12:30,3,150.05,150.45,150,150.2,76
20111101|2011-10-04 07:00,4,150.1,150.85,149.65,149.65,92
20111101|2011-10-04 07:30,4,149.8,150.1,149.8,149.9,7
20111101|2011-10-04 08:00,4,150.05,151.75,149.9,149.95,27
20111101|2011-10-04 08:30,4,149.95,149.95,148.95,149.4,57
20111101|2011-10-04 09:00,4,149.4,150.55,149.4,150.4,32
20111101|2011-10-04 09:30,4,150.3,151.85,150.3,151.25,22
20111101|2011-10-04 10:00,4,150.9,152.3,150.9,151.95,79
20111101|2011-10-04 10:30,4,151.45,151.45,150.65,150.8,14
20111101|2011-10-04 11:00,4,150.7,151.6,150.7,151.6,23
20111101|2011-10-04 11:30,4,151.15,151.25,151.1,151.1,3
20111101|2011-10-04 12:00,4,151.1,152.25,150.65,152.25,122
20111101|2011-10-04 12:30,4,152,152.75,151.9,151.9,59
20111101|2011-10-05 07:00,5,152.9,155.9,152.9,155.9,261
20111101|2011-10-05 07:30,5,154.7,154.7,153,153.05,50
20111101|2011-10-05 08:00,5,153.75,153.95,153.5,153.5,20
20111101|2011-10-05 08:30,5,153.05,153.5,152.85,153,93
20111101|2011-10-05 09:00,5,153.1,153.6,152.2,152.75,75
20111101|2011-10-05 09:30,5,152.75,153.2,152.75,153.2,7
20111101|2011-10-05 10:00,5,153,153.15,152.95,153,17
20111101|2011-10-05 10:30,5,152.85,153.4,152.8,153.4,19
20111101|2011-10-05 11:00,5,153.1,153.4,153.1,153.4,5
20111101|2011-10-05 11:30,5,153.4,153.45,153.4,153.4,12
20111101|2011-10-05 12:00,5,153.45,153.45,153.25,153.25,11
20111101|2011-10-05 12:30,5,153.25,154.7,153.25,153.75,70
20111101|2011-10-06 07:00,6,154.5,156.6,154.5,155.9,105
20111101|2011-10-06 07:30,6,156.35,156.35,155.55,155.55,9
20111101|2011-10-06 08:00,6,155.05,155.5,153.05,153.15,76
20111101|2011-10-06 08:30,6,153.9,154,153.9,154,3
20111101|2011-10-06 09:00,6,153.95,154.6,153.55,154.25,42
20111101|2011-10-06 09:30,6,154.6,155.3,154.5,155.2,61
20111101|2011-10-06 10:00,6,155,155,154.3,154.3,19
20111101|2011-10-06 10:30,6,154.35,154.35,153.2,153.8,55
20111101|2011-10-06 11:00,6,154.4,155,154.4,154.95,30
20111101|2011-10-06 11:30,6,154.55,154.55,154.4,154.4,6
20111101|2011-10-06 12:00,6,154.4,154.85,154.4,154.85,66
20111101|2011-10-06 12:30,6,154.8,154.95,154.3,154.8,30
20111101|2011-10-07 07:00,7,155,155,153.1,153.2,70
20111101|2011-10-07 07:30,7,154.25,155.25,154.25,154.7,21
20111101|2011-10-07 08:00,7,154.4,154.4,154.4,154.4,1
20111101|2011-10-07 08:30,7,154.6,154.7,154.6,154.6,3
20111101|2011-10-07 09:00,7,154.65,154.85,154.65,154.7,44
20111101|2011-10-07 09:30,7,153.95,154.45,153.25,154.1,38
20111101|2011-10-07 10:00,7,153.75,155.05,153.5,153.6,51
20111101|2011-10-07 10:30,7,153.6,155.9,153.55,155.55,128
20111101|2011-10-07 11:00,7,155.15,155.15,154.85,154.95,7
20111101|2011-10-07 11:30,7,155,155,154.4,154.4,18
20111101|2011-10-07 12:00,7,154.4,155.3,154.1,155.3,61
20111101|2011-10-07 12:30,7,155.25,155.25,154.15,154.4,22
20111101|2011-10-10 07:00,10,154.7,157.15,154.7,156.6,108
20111101|2011-10-10 07:30,10,156.8,156.8,156.1,156.1,31
20111101|2011-10-10 08:00,10,156.65,156.65,156.25,156.25,5
20111101|2011-10-10 08:30,10,156.6,156.65,155.6,156.5,56
20111101|2011-10-10 09:00,10,156.5,156.6,156.3,156.5,31
20111101|2011-10-10 09:30,10,156.5,156.6,155,156.5,42
20111101|2011-10-10 10:00,10,155.95,156.6,155.9,155.9,10
20111101|2011-10-10 10:30,10,156.4,156.5,156.15,156.2,8
20111101|2011-10-10 11:00,10,156.4,156.8,156.35,156.8,25
20111101|2011-10-10 11:30,10,156.8,156.8,156.5,156.6,17
20111101|2011-10-10 12:00,10,156.6,157.2,156.6,156.7,259
20111101|2011-10-10 12:30,10,156.7,157.2,156.4,157.2,64
20111101|2011-10-11 07:00,11,157.5,166.4,157.5,158.9,599
20111101|2011-10-11 07:30,11,159.4,160,158.9,158.9,28
20111101|2011-10-11 08:00,11,159.15,161.5,158.8,161,102
20111101|2011-10-11 08:30,11,161.05,161.05,159.9,161,49
20111101|2011-10-11 09:00,11,161,161.45,159.95,161.45,97
20111101|2011-10-11 09:30,11,161.25,161.8,161.15,161.7,55
20111101|2011-10-11 10:00,11,161.5,161.75,160.15,161.1,48
20111101|2011-10-11 10:30,11,161.1,161.15,160.75,160.75,23
20111101|2011-10-11 11:00,11,161,161,160.85,160.95,43
20111101|2011-10-11 11:30,11,160.8,161.05,160.75,160.8,26
20111101|2011-10-11 12:00,11,161,161.75,160.9,161.7,163
20111101|2011-10-11 12:30,11,161.45,161.75,161.35,161.75,118
20111101|2011-10-12 07:00,12,161.5,161.7,159,160.45,64
20111101|2011-10-12 07:30,12,162.5,164.95,162.5,163.5,154
20111101|2011-10-12 08:00,12,163.5,163.5,161.15,161.95,68
20111101|2011-10-12 08:30,12,161.9,162.45,159.25,162.45,101
20111101|2011-10-12 09:00,12,161.2,162.05,161.2,161.9,27
20111101|2011-10-12 09:30,12,161.9,161.9,161.05,161.75,84
20111101|2011-10-12 10:00,12,161.75,162.45,161.75,161.75,89
20111101|2011-10-12 10:30,12,161.9,161.9,161.9,161.9,1
20111101|2011-10-12 11:00,12,161.85,162.35,161.85,162.35,90
20111101|2011-10-12 11:30,12,162.05,164.65,162.05,164.3,146
20111101|2011-10-12 12:00,12,164.25,164.25,162.75,163.4,185
20111101|2011-10-12 12:30,12,163.4,163.7,163.3,163.7,98
20111101|2011-10-13 07:00,13,163,165.25,163,164.3,96
20111101|2011-10-13 07:30,13,164.2,165.4,164.2,165.25,52
20111101|2011-10-13 08:00,13,165.25,165.9,165.25,165.9,98
20111101|2011-10-13 08:30,13,165.8,165.9,165.7,165.8,95
20111101|2011-10-13 09:00,13,165.95,166.75,165.95,166.5,276
20111101|2011-10-13 09:30,13,166.45,166.55,165.75,166.3,112
20111101|2011-10-13 10:00,13,166.1,167.4,166.1,167.3,43
20111101|2011-10-13 10:30,13,167.05,167.5,166.25,167.5,132
20111101|2011-10-13 11:00,13,167.3,168.85,167.3,168.75,187
20111101|2011-10-13 11:30,13,168.45,168.45,167.2,168.4,20
20111101|2011-10-13 12:00,13,168.3,168.4,167.8,167.9,44
20111101|2011-10-13 12:30,13,167.9,168.2,166.65,166.8,63
20111101|2011-10-14 07:00,14,167.8,169.75,167.25,169.05,142
20111101|2011-10-14 07:30,14,169,169,168.55,168.55,24
20111101|2011-10-14 08:00,14,168.65,168.9,168,168,4
20111101|2011-10-14 08:30,14,168.8,169.25,168.7,169.25,11
20111101|2011-10-14 09:00,14,169.25,173,169.25,171.65,449
20111101|2011-10-14 09:30,14,171.65,172.05,171.65,171.95,18
20111101|2011-10-14 10:00,14,171.9,173.65,171.9,173.05,73
20111101|2011-10-14 10:30,14,173.05,173.2,172.6,172.6,31
20111101|2011-10-14 11:00,14,172.6,172.8,172,172.35,139
20111101|2011-10-14 11:30,14,172.35,172.55,171.9,172.15,63
20111101|2011-10-14 12:00,14,172.3,173,172.3,172.65,125
20111101|2011-10-14 12:30,14,172.6,172.85,172.55,172.8,26
20111101|2011-10-17 07:00,17,173,173.5,172.65,172.65,39
20111101|2011-10-17 07:30,17,172.65,172.75,172.1,172.6,54
20111101|2011-10-17 08:00,17,172.6,172.65,172.5,172.65,16
20111101|2011-10-17 08:30,17,172.2,172.65,171.35,172.65,54
20111101|2011-10-17 09:00,17,172.5,172.95,172.2,172.75,82
20111101|2011-10-17 09:30,17,172.6,172.95,172.15,172.15,47
20111101|2011-10-17 10:00,17,172.4,172.4,171.7,171.7,87
20111101|2011-10-17 10:30,17,171.55,172.95,171.55,171.85,24
20111101|2011-10-17 11:00,17,171.7,172,171.35,171.8,46
20111101|2011-10-17 11:30,17,171.7,172,171.55,171.7,25
20111101|2011-10-17 12:00,17,171.85,172,171.65,172,28
20111101|2011-10-17 12:30,17,171.7,171.8,171.2,171.25,65
20111101|2011-10-18 07:00,18,170.9,170.95,167.2,167.8,188
20111101|2011-10-18 07:30,18,167.4,168.2,167.4,167.55,15
20111101|2011-10-18 08:00,18,167.45,168.2,166.9,167.25,68
20111101|2011-10-18 08:30,18,167,167.8,167,167.8,58
20111101|2011-10-18 09:00,18,167.35,168.85,167.35,168.8,59
20111101|2011-10-18 09:30,18,169.1,172.2,169.1,170.25,302
20111101|2011-10-18 10:00,18,170.25,171.05,169.6,170.1,37
20111101|2011-10-18 10:30,18,171,171.5,170.85,171.5,25
20111101|2011-10-18 11:00,18,171.5,172.65,171.5,172.65,40
20111101|2011-10-18 11:30,18,172.7,172.95,172.55,172.95,76
20111101|2011-10-18 12:00,18,173.1,173.25,171.8,172.8,57
20111101|2011-10-18 12:30,18,172.7,172.9,172.2,172.4,36
20111101|2011-10-19 07:00,19,171.15,172.7,171.15,172.5,23
20111101|2011-10-19 07:30,19,172.1,172.3,172,172.2,38
20111101|2011-10-19 08:00,19,172,172.4,172,172.4,8
20111101|2011-10-19 08:30,19,172.5,173.4,172.5,173.35,42
20111101|2011-10-19 09:00,19,173.7,174.85,173.7,174.1,125
20111101|2011-10-19 09:30,19,174.1,174.55,173.95,174.3,74
20111101|2011-10-19 10:00,19,174.4,175.5,174.4,175,133
20111101|2011-10-19 10:30,19,175.1,175.25,174.75,174.85,12
20111101|2011-10-19 11:00,19,175,175.25,175,175.25,16
20111101|2011-10-19 11:30,19,175.1,175.1,172.05,172.8,76
20111101|2011-10-19 12:00,19,173,173.45,171.9,172.05,68
20111101|2011-10-19 12:30,19,172.7,173.4,172.6,172.6,20
20111101|2011-10-20 07:00,20,172.75,173.5,171.9,173.5,26
20111101|2011-10-20 07:30,20,172.95,173,172.9,173,71
20111101|2011-10-20 08:00,20,172.5,172.5,169.35,172.15,61
20111101|2011-10-20 08:30,20,170.8,170.8,170,170,8
20111101|2011-10-20 09:00,20,170.9,173.65,170.9,173.55,20
20111101|2011-10-20 09:30,20,173.55,173.55,171.4,171.65,14
20111101|2011-10-20 10:00,20,171.3,173.3,171.3,173.1,35
20111101|2011-10-20 10:30,20,171.6,173.2,171.6,173,4
20111101|2011-10-20 11:00,20,171.75,173.05,171.75,171.75,7
20111101|2011-10-20 11:30,20,172.95,173.45,172.9,172.9,18
20111101|2011-10-20 12:00,20,172.9,174.8,172.9,174.15,38
20111101|2011-10-20 12:30,20,174.6,174.85,174,174.3,14
20111101|2011-10-21 07:00,21,174.6,177,174.55,175.9,30
20111101|2011-10-21 07:30,21,175.35,175.35,175.1,175.1,153
20111101|2011-10-21 08:00,21,174.95,174.95,173.45,173.45,21
20111101|2011-10-21 08:30,21,174.6,175.6,174.6,175.45,28
20111101|2011-10-21 09:00,21,175.9,176.2,175.9,176.2,19
20111101|2011-10-21 09:30,21,176.25,176.85,176.05,176.55,61
20111101|2011-10-21 10:00,21,176.55,176.85,176.55,176.75,16
20111101|2011-10-21 10:30,21,176.75,176.95,176.75,176.95,10
20111101|2011-10-21 11:00,21,176.55,176.55,175.25,175.25,16
20111101|2011-10-21 11:30,21,175.25,176,175.25,175.35,26
20111101|2011-10-21 12:00,21,175.15,175.9,175.05,175.8,44
20111101|2011-10-21 12:30,21,176,176.85,176,176.85,17
20111101|2011-10-24 07:00,24,175.35,181.05,175.35,180.05,63
20111101|2011-10-24 07:30,24,179.2,179.25,179.2,179.2,6
20111101|2011-10-24 08:00,24,178.75,178.75,178.75,178.75,2
20111101|2011-10-24 08:30,24,179.3,179.75,178.6,178.6,14
20111101|2011-10-24 09:00,24,179,179.05,177.6,178,26
20111101|2011-10-24 09:30,24,178.25,178.45,177.15,177.7,31
20111101|2011-10-24 10:00,24,178.25,178.85,178.25,178.8,6
20111101|2011-10-24 10:30,24,179.05,180.5,179.05,180.5,4
20111101|2011-10-24 11:00,24,181.3,182.45,181.3,182.45,8
20111101|2011-10-24 12:00,24,181.4,181.4,181.4,181.4,1
20111101|2011-10-24 12:30,24,181.15,182.65,181.15,182.65,3
20111101|2011-10-25 07:00,25,181,184.35,181,184.3,9
20111101|2011-10-25 07:30,25,184.95,185.95,184.95,185.8,21
20111101|2011-10-25 08:00,25,184.1,184.1,183,183,5
20111101|2011-10-25 08:30,25,183,183,183,183,1
20111101|2011-10-25 09:00,25,182.5,182.5,181.3,181.3,3
20111101|2011-10-25 09:30,25,181.05,182.85,181.05,182.5,9
20111101|2011-10-25 10:00,25,182.25,182.7,182.1,182.1,4
20111101|2011-10-25 10:30,25,184,184,184,184,2
20111101|2011-10-25 11:00,25,184,184,184,184,1
20111101|2011-10-25 11:30,25,183.25,183.3,183.25,183.3,2
20111101|2011-10-25 12:00,25,183.3,183.3,182.9,182.9,2
20111101|2011-10-25 12:30,25,182.4,182.4,182.4,182.4,3
20111101|2011-10-26 07:00,26,182,185,179.85,185,26
20111101|2011-10-26 07:30,26,185.4,186,184,186,7
20111101|2011-10-26 08:00,26,186,186,185.5,185.5,3
20111101|2011-10-26 08:30,26,184.35,184.35,184.35,184.35,1
20111101|2011-10-26 09:00,26,186.5,190,186.5,190,12
20111101|2011-10-26 09:30,26,189,190,188.7,190,14
20111101|2011-10-26 10:00,26,190,190,190,190,1
20111101|2011-10-26 10:30,26,190,190,190,190,1
20111101|2011-10-26 11:00,26,192.4,192.4,192.4,192.4,2
20111101|2011-10-26 11:30,26,192.25,192.55,192.15,192.55,8
20111101|2011-10-26 12:00,26,192.55,192.55,192.55,192.55,12
20111101|2011-10-26 12:30,26,192.55,192.55,192.55,192.55,41
20111101|2011-10-27 07:00,27,191.5,192.55,190.1,190.1,8
20111101|2011-10-27 07:30,27,190.1,190.1,190.1,190.1,22
20111101|2011-10-27 08:00,27,191,191,191,191,1
20111101|2011-10-27 08:30,27,191.2,191.2,191.2,191.2,1
20111101|2011-10-27 09:00,27,189.7,191.1,188.9,188.9,29
20111101|2011-10-27 09:30,27,188.9,189.85,188.9,189.85,40
20111101|2011-10-27 10:00,27,190,190,190,190,7
20111101|2011-10-27 10:30,27,190.2,190.2,190.2,190.2,1
20111101|2011-10-27 11:00,27,190.15,190.2,190.15,190.2,2
20111101|2011-10-27 12:00,27,190,190,190,190,34
20111101|2011-10-27 12:30,27,191.15,191.15,190.8,190.8,11
20111101|2011-10-28 07:00,28,193,193,189.85,190,24
20111101|2011-10-28 07:30,28,190,190,190,190,9
20111101|2011-10-28 08:00,28,189.65,189.65,189.5,189.5,6
20111101|2011-10-28 08:30,28,189.5,190.35,189.25,189.25,8
20111101|2011-10-28 09:00,28,189.25,189.25,189.25,189.25,8
20111101|2011-10-28 09:30,28,189.5,189.65,188,188,9
20111101|2011-10-28 10:00,28,188.75,188.75,188.6,188.6,9
20111101|2011-10-28 10:30,28,189,189,188.5,188.5,8
20111101|2011-10-28 11:00,28,188,188.25,187.75,188,17
20111101|2011-10-28 11:30,28,190,191.2,190,190.85,15
20111101|2011-10-28 12:00,28,190.9,195,186.2,186.2,7
20111101|2011-10-28 12:30,28,187.65,188,187.65,188,2
20111101|2011-10-31 07:30,31,186.35,186.5,186,186,71
20111101|2011-10-31 08:00,31,185.5,185.8,185.35,185.35,12
20111101|2011-10-31 08:30,31,185.5,185.5,185.15,185.15,3
20111101|2011-10-31 09:00,31,185.15,185.15,182.75,182.75,17
20111101|2011-10-31 10:30,31,183.95,183.95,183.2,183.2,5
20111101|2011-10-31 11:00,31,183.2,183.5,182,182,8
20111101|2011-10-31 11:30,31,183.95,183.95,183.95,183.95,1
20111101|2011-10-31 12:00,31,182.35,182.35,182.35,182.35,1
20111101|2011-11-01 07:00,1,184,184,182,182,10
20111101|2011-11-01 10:00,1,189,189,189,189,1
20111101|2011-11-02 09:00,2,189,189,189,189,5
20111101|2011-11-03 12:30,3,190,190,190,190,2
20111101|2011-11-04 07:00,4,191,191,191,191,1
20111101|2011-11-04 08:30,4,191,191,191,191,1
20111101|2011-11-07 09:00,7,195,195,195,195,2
20111101|2011-11-07 10:00,7,194.15,194.15,194.15,194.15,1
20111101|2011-11-08 08:00,8,197,197,196.8,196.8,2
20111101|2011-11-08 08:30,8,199,199,199,199,2
20111101|2011-11-08 09:30,8,195.85,195.85,195.85,195.85,1
20111101|2011-11-08 10:30,8,192.85,192.85,192.85,192.85,1
20111101|2011-11-09 07:30,9,190,190,190,190,1
20111101|2011-11-09 08:00,9,197.95,197.95,197.9,197.9,3
20111101|2011-11-09 09:00,9,197.9,197.9,197.9,197.9,1
20120101|2010-09-03 09:00,3,151,151,151,151,1
20120101|2011-01-27 11:30,27,162.35,162.35,162.35,162.35,1
20120101|2011-01-31 09:30,31,163.15,163.15,163.15,163.15,1
20120101|2011-01-31 10:00,31,164.85,164.85,164.85,164.85,1
20120101|2011-03-01 09:00,1,159.6,159.6,159.6,159.6,1
20120101|2011-03-01 11:00,1,158,158,158,158,1
20120101|2011-03-02 12:00,2,161.9,161.9,161.9,161.9,1
20120101|2011-03-08 10:00,8,161.35,161.35,161.35,161.35,1
20120101|2011-03-10 08:00,10,156,156,156,156,4
20120101|2011-03-10 09:30,10,156,156,156,156,3
20120101|2011-03-14 12:30,14,158.5,159.25,158.5,159.25,15
20120101|2011-03-15 10:30,15,156.5,156.5,156.5,156.5,1
20120101|2011-03-15 11:00,15,157,157,157,157,1
20120101|2011-03-18 08:00,18,156,156,154,154,27
20120101|2011-03-21 09:00,21,156,156,155.9,155.9,7
20120101|2011-03-21 12:00,21,154,154,154,154,1
20120101|2011-03-21 12:30,21,154,154,154,154,9
20120101|2011-03-22 07:00,22,153.5,153.5,153,153,8
20120101|2011-03-22 07:30,22,152.5,152.5,151,151,9
20120101|2011-03-22 08:00,22,150,150,149,149,8
20120101|2011-03-22 08:30,22,148.45,148.45,148.45,148.45,1
20120101|2011-03-22 09:00,22,148.45,148.45,148.45,148.45,7
20120101|2011-03-29 12:00,29,153.7,153.7,153.7,153.7,10
20120101|2011-03-31 08:00,31,155,155,154,154,10
20120101|2011-03-31 10:30,31,154.2,154.2,154.2,154.2,3
20120101|2011-03-31 12:30,31,155,155,155,155,5
20120101|2011-04-04 11:30,4,154.75,154.75,154.75,154.75,10
20120101|2011-04-04 12:30,4,154.5,154.5,154.5,154.5,5
20120101|2011-04-06 07:00,6,154.5,154.5,154.5,154.5,5
20120101|2011-04-06 11:00,6,154.25,154.25,154.25,154.25,1
20120101|2011-04-06 12:00,6,154.25,154.25,154.25,154.25,3
20120101|2011-04-08 08:30,8,154.25,154.25,154.25,154.25,6
20120101|2011-04-11 12:30,11,156.95,156.95,156.95,156.95,1
20120101|2011-04-15 09:30,15,160.05,160.05,160.05,160.05,1
20120101|2011-04-20 09:00,20,161.75,161.75,161.75,161.75,1
20120101|2011-04-20 09:30,20,161.4,161.4,161.35,161.35,4
20120101|2011-04-21 08:00,21,161.8,161.8,161.8,161.8,1
20120101|2011-04-21 10:00,21,161.75,161.75,161.75,161.75,1
20120101|2011-04-27 07:00,27,159,159,159,159,3
20120101|2011-04-27 09:00,27,159,159,159,159,1
20120101|2011-04-27 10:30,27,159.15,159.15,159.15,159.15,16
20120101|2011-04-28 07:30,28,159,159,159,159,1
20120101|2011-04-29 12:00,29,161,161,161,161,10
20120101|2011-04-29 12:30,29,161.35,161.35,161.1,161.1,6
20120101|2011-05-02 08:00,2,162.05,162.05,162,162,6
20120101|2011-05-02 11:30,2,162.5,162.5,162.5,162.5,1
20120101|2011-05-02 12:00,2,161,161,161,161,1
20120101|2011-05-04 08:30,4,163.65,163.65,163.65,163.65,1
20120101|2011-05-04 12:00,4,164,164,164,164,1
20120101|2011-05-09 12:00,9,160,160,160,160,2
20120101|2011-05-09 12:30,9,159.9,159.9,159.9,159.9,1
20120101|2011-05-10 12:30,10,162.9,162.9,162.9,162.9,1
20120101|2011-05-11 09:30,11,163.25,163.25,163.25,163.25,5
20120101|2011-05-12 09:30,12,162.5,162.5,162.5,162.5,5
20120101|2011-05-12 12:00,12,164.2,165.4,164.2,165.4,6
20120101|2011-05-13 08:00,13,166,166,166,166,1
20120101|2011-05-13 08:30,13,166.75,166.75,166.75,166.75,1
20120101|2011-05-13 09:00,13,167,167,167,167,1
20120101|2011-05-16 07:30,16,167,167,167,167,3
20120101|2011-05-16 08:30,16,167,167,167,167,4
20120101|2011-05-16 11:30,16,168.85,168.85,168.85,168.85,1
20120101|2011-05-16 12:00,16,169.1,169.15,168.8,168.8,8
20120101|2011-05-16 12:30,16,168.75,168.75,167.85,167.85,5
20120101|2011-05-17 07:00,17,170.25,170.75,170.25,170.75,2
20120101|2011-05-17 09:00,17,169.3,169.3,168.5,168.5,2
20120101|2011-05-19 11:30,19,169,169,169,169,1
20120101|2011-05-19 12:30,19,166.5,166.5,166.5,166.5,4
20120101|2011-05-20 07:00,20,166.5,166.5,166.5,166.5,1
20120101|2011-05-20 08:00,20,166,166,165.5,165.5,10
20120101|2011-05-20 10:30,20,167.5,167.5,167.5,167.5,1
20120101|2011-05-20 12:00,20,168,168,168,168,1
20120101|2011-05-23 07:00,23,167,167,165,165,20
20120101|2011-05-23 08:00,23,165.25,165.25,165.25,165.25,1
20120101|2011-05-23 08:30,23,165,165,165,165,1
20120101|2011-05-23 11:30,23,168,168,168,168,2
20120101|2011-05-23 12:00,23,167.75,167.75,167.75,167.75,1
20120101|2011-05-23 12:30,23,167.75,167.75,167.75,167.75,3
20120101|2011-05-24 10:00,24,168.7,168.7,168.7,168.7,6
20120101|2011-05-24 11:30,24,168.7,168.7,168.7,168.7,5
20120101|2011-05-24 12:30,24,169,169,168.7,168.7,6
20120101|2011-05-25 09:30,25,169.65,169.75,169.3,169.3,11
20120101|2011-05-27 10:00,27,169,169.2,169,169.2,3
20120101|2011-05-27 11:00,27,169,169,169,169,1
20120101|2011-05-27 11:30,27,169,169,169,169,1
20120101|2011-05-27 12:00,27,169,169,169,169,1
20120101|2011-05-31 08:00,31,169.5,169.5,169.5,169.5,1
20120101|2011-05-31 09:30,31,166.35,168.3,166.35,168.3,33
20120101|2011-05-31 10:00,31,168.1,169.05,168.1,168.5,27
20120101|2011-05-31 10:30,31,168.25,168.25,168,168,20
20120101|2011-05-31 11:00,31,167.8,167.8,167.8,167.8,7
20120101|2011-05-31 12:00,31,167.8,167.8,167.75,167.75,41
20120101|2011-05-31 12:30,31,167.05,167.05,167.05,167.05,1
20120101|2011-06-01 07:00,1,166.95,167.2,166.95,167.2,4
20120101|2011-06-01 08:00,1,166.95,166.95,166.95,166.95,1
20120101|2011-06-01 08:30,1,167.25,167.25,167.25,167.25,1
20120101|2011-06-02 07:00,2,168,168,168,168,1
20120101|2011-06-03 10:00,3,169,169,169,169,1
20120101|2011-06-03 10:30,3,169.4,169.4,169.3,169.3,3
20120101|2011-06-03 11:00,3,169.4,169.4,169.4,169.4,7
20120101|2011-06-03 11:30,3,169.35,169.35,169.35,169.35,3
20120101|2011-06-03 12:00,3,168.85,169.25,168.85,168.9,4
20120101|2011-06-06 09:00,6,169.5,170.35,169.5,170.35,7
20120101|2011-06-06 10:00,6,170.85,170.85,170.85,170.85,4
20120101|2011-06-06 10:30,6,171,171,171,171,1
20120101|2011-06-06 12:00,6,171,171,170.95,170.95,6
20120101|2011-06-07 08:30,7,170.35,170.5,170.35,170.5,3
20120101|2011-06-07 09:00,7,170.75,170.75,170.75,170.75,1
20120101|2011-06-07 12:00,7,169.95,169.95,169.95,169.95,1
20120101|2011-06-07 12:30,7,170.15,170.15,170.15,170.15,8
20120101|2011-06-08 12:00,8,168.85,168.85,168.85,168.85,1
20120101|2011-06-09 12:00,9,170.5,170.5,170.5,170.5,2
20120101|2011-06-09 12:30,9,170.35,170.35,170,170,2
20120101|2011-06-10 07:30,10,171.25,171.4,171.25,171.3,104
20120101|2011-06-10 08:00,10,171.75,171.75,171.75,171.75,3
20120101|2011-06-10 09:00,10,171.25,171.25,171.25,171.25,1
20120101|2011-06-10 10:00,10,171.15,171.35,171.15,171.35,31
20120101|2011-06-10 10:30,10,171.35,171.95,171.35,171.95,5
20120101|2011-06-10 12:00,10,171.7,171.95,171.7,171.8,16
20120101|2011-06-13 07:30,13,169.9,169.9,169.9,169.9,2
20120101|2011-06-13 08:00,13,170,170,170,170,2
20120101|2011-06-13 09:00,13,171,171,169.9,169.9,4
20120101|2011-06-13 10:00,13,170.85,170.85,170.85,170.85,6
20120101|2011-06-13 10:30,13,170.8,170.85,170.7,170.85,39
20120101|2011-06-13 11:00,13,170.85,170.85,170.85,170.85,26
20120101|2011-06-13 11:30,13,170.85,170.85,170.85,170.85,36
20120101|2011-06-13 12:30,13,170.65,170.65,170.65,170.65,2
20120101|2011-06-14 10:30,14,171.95,171.95,171.95,171.95,10
20120101|2011-06-14 11:00,14,171.95,172,171.95,172,8
20120101|2011-06-14 11:30,14,171.95,172.9,171.95,172.9,3
20120101|2011-06-14 12:00,14,173.45,173.45,173.45,173.45,5
20120101|2011-06-15 10:00,15,172.65,172.65,172.65,172.65,1
20120101|2011-06-15 11:00,15,172.05,172.05,172.05,172.05,1
20120101|2011-06-15 11:30,15,172.05,172.05,172.05,172.05,1
20120101|2011-06-15 12:00,15,171.25,171.25,171.2,171.2,9
20120101|2011-06-16 07:00,16,169.2,169.25,169.2,169.25,11
20120101|2011-06-16 07:30,16,169.3,169.3,169.3,169.3,4
20120101|2011-06-16 08:00,16,169.3,169.3,169.25,169.25,9
20120101|2011-06-16 08:30,16,169,169,168.25,168.25,3
20120101|2011-06-16 09:00,16,168.25,168.25,168.25,168.25,6
20120101|2011-06-16 10:00,16,170.5,170.5,170.5,170.5,1
20120101|2011-06-17 07:00,17,168.8,168.8,168.8,168.8,1
20120101|2011-06-20 09:30,20,172.45,175.8,172.45,175.8,7
20120101|2011-06-20 10:00,20,175.7,175.7,175.7,175.7,1
20120101|2011-06-21 07:00,21,174.65,174.65,174.65,174.65,1
20120101|2011-06-21 07:30,21,173.15,173.15,173.15,173.15,16
20120101|2011-06-21 08:00,21,173.15,173.7,173.15,173.7,10
20120101|2011-06-21 09:30,21,175.4,177.8,175.4,177.8,128
20120101|2011-06-21 10:00,21,178,178,178,178,10
20120101|2011-06-21 11:00,21,178,178,178,178,60
20120101|2011-06-21 11:30,21,178,178,178,178,8
20120101|2011-06-21 12:00,21,178,178,177.7,177.75,9
20120101|2011-06-21 12:30,21,178.3,178.35,178.3,178.35,24
20120101|2011-06-22 07:30,22,178,178,177.5,177.5,20
20120101|2011-06-22 08:00,22,177.5,177.5,177,177,5
20120101|2011-06-22 08:30,22,176.9,176.9,176.9,176.9,5
20120101|2011-06-22 09:00,22,178.2,178.2,178.2,178.2,1
20120101|2011-06-23 10:30,23,176.25,176.25,176.25,176.25,1
20120101|2011-06-23 11:00,23,177,177,177,177,1
20120101|2011-06-23 11:30,23,176.35,176.35,175.85,176.15,11
20120101|2011-06-23 12:00,23,176.2,176.2,176.2,176.2,4
20120101|2011-06-24 10:00,24,177.2,177.2,177.2,177.2,1
20120101|2011-06-24 10:30,24,176.5,176.5,176.5,176.5,2
20120101|2011-06-24 12:00,24,177.55,177.9,177.5,177.9,17
20120101|2011-06-24 12:30,24,178,178,178,178,1
20120101|2011-06-27 07:00,27,177,177,175.25,175.25,10
20120101|2011-06-28 12:00,28,175.8,176,175.8,176,2
20120101|2011-06-28 12:30,28,176,176,176,176,3
20120101|2011-06-29 09:00,29,175,175,175,175,5
20120101|2011-06-29 10:00,29,175.5,175.5,175.5,175.5,4
20120101|2011-06-29 11:00,29,176,176,176,176,1
20120101|2011-06-29 12:00,29,175.25,175.25,175,175,25
20120101|2011-06-29 12:30,29,175,175.25,175,175.25,5
20120101|2011-06-30 08:30,30,174.75,174.75,174.75,174.75,5
20120101|2011-06-30 09:00,30,175.3,175.5,175.3,175.5,3
20120101|2011-06-30 12:00,30,174.5,174.5,174.5,174.5,5
20120101|2011-07-01 09:00,1,174.9,174.9,174.9,174.9,1
20120101|2011-07-01 10:00,1,174.75,174.75,174.75,174.75,1
20120101|2011-07-05 08:30,5,174.25,174.25,174.25,174.25,2
20120101|2011-07-05 09:00,5,174.25,174.25,174.25,174.25,3
20120101|2011-07-05 11:30,5,174,174,174,174,5
20120101|2011-07-05 12:00,5,174.05,174.05,174.05,174.05,1
20120101|2011-07-06 08:30,6,175,175,175,175,5
20120101|2011-07-06 09:00,6,175.25,175.25,175.25,175.25,5
20120101|2011-07-06 11:30,6,174.9,174.9,174.9,174.9,2
20120101|2011-07-06 12:00,6,174.5,175.15,174.5,175.15,4
20120101|2011-07-07 10:30,7,174.9,174.9,174.9,174.9,1
20120101|2011-07-07 12:00,7,174.9,175.45,174.9,175,28
20120101|2011-07-08 10:00,8,175.2,175.2,175.2,175.2,1
20120101|2011-07-08 11:30,8,175.05,175.05,175.05,175.05,1
20120101|2011-07-11 08:00,11,173,173.3,173,173.3,3
20120101|2011-07-11 09:00,11,173.2,173.2,173.2,173.2,1
20120101|2011-07-11 09:30,11,173.2,173.2,173.2,173.2,2
20120101|2011-07-11 10:00,11,173.35,173.35,172,172,2
20120101|2011-07-11 11:00,11,172.6,173,172.6,173,4
20120101|2011-07-11 12:00,11,173.3,173.3,172.85,172.85,2
20120101|2011-07-12 07:00,12,172.25,172.6,172.25,172.6,6
20120101|2011-07-12 09:00,12,174.8,174.8,174.8,174.8,1
20120101|2011-07-12 10:00,12,175.2,175.2,175.2,175.2,1
20120101|2011-07-12 11:00,12,175.5,175.5,175.5,175.5,1
20120101|2011-07-13 10:30,13,175.6,175.6,175.6,175.6,1
20120101|2011-07-13 11:30,13,175.5,175.5,175.5,175.5,1
20120101|2011-07-13 12:00,13,175.45,175.8,175.45,175.8,6
20120101|2011-07-13 12:30,13,175.9,176,175.9,176,5
20120101|2011-07-14 07:30,14,177.5,177.5,177.5,177.5,5
20120101|2011-07-14 08:00,14,177.5,177.5,177.5,177.5,5
20120101|2011-07-14 08:30,14,177.7,179,177.7,177.7,7
20120101|2011-07-14 09:00,14,177.7,177.7,177.7,177.7,4
20120101|2011-07-14 09:30,14,177.3,177.7,177.3,177.7,7
20120101|2011-07-14 10:00,14,178,178.55,178,178.55,3
20120101|2011-07-14 10:30,14,178,178,178,178,7
20120101|2011-07-14 11:00,14,178.25,178.25,178.25,178.25,1
20120101|2011-07-14 11:30,14,178.6,178.6,178.6,178.6,1
20120101|2011-07-14 12:00,14,178.55,178.55,178.1,178.15,17
20120101|2011-07-15 07:00,15,176.5,176.5,176.5,176.5,1
20120101|2011-07-15 09:00,15,176.85,176.85,176.85,176.85,3
20120101|2011-07-15 10:00,15,178.85,178.9,178.85,178.9,6
20120101|2011-07-15 10:30,15,178.5,178.95,178.5,178.5,15
20120101|2011-07-15 12:00,15,178.5,179.25,178.5,179.25,11
20120101|2011-07-18 11:00,18,179.35,179.35,179.35,179.35,1
20120101|2011-07-18 12:00,18,178.95,179,178.95,179,7
20120101|2011-07-19 09:00,19,178.85,178.85,178.85,178.85,1
20120101|2011-07-19 10:30,19,179,181.45,179,181.45,9
20120101|2011-07-19 11:00,19,180.75,180.75,180.75,180.75,1
20120101|2011-07-20 08:00,20,178.25,178.25,178.2,178.2,7
20120101|2011-07-20 11:00,20,179.5,179.5,179.3,179.3,2
20120101|2011-07-20 11:30,20,179.3,179.6,179.3,179.6,20
20120101|2011-07-20 12:00,20,179.15,179.4,179.15,179.35,14
20120101|2011-07-20 12:30,20,179.15,179.25,179,179.25,9
20120101|2011-07-21 07:00,21,179.2,179.2,179.2,179.2,1
20120101|2011-07-21 08:00,21,179.5,179.5,179.5,179.5,5
20120101|2011-07-21 08:30,21,179.5,179.5,179.5,179.5,1
20120101|2011-07-21 09:00,21,179.3,179.3,179.3,179.3,1
20120101|2011-07-21 09:30,21,179,179,179,179,5
20120101|2011-07-21 10:30,21,178.8,178.8,178.8,178.8,4
20120101|2011-07-21 11:00,21,178.6,178.6,178.4,178.4,8
20120101|2011-07-21 11:30,21,178.4,178.4,178.4,178.4,9
20120101|2011-07-21 12:00,21,178.1,178.1,177.95,178,20
20120101|2011-07-21 12:30,21,178,178.1,177.75,177.75,6
20120101|2011-07-22 09:30,22,178,178.7,178,178.7,41
20120101|2011-07-22 10:00,22,178.5,178.5,178.5,178.5,8
20120101|2011-07-22 11:30,22,178.25,178.5,178.1,178.5,33
20120101|2011-07-22 12:00,22,178.5,178.5,178.5,178.5,14
20120101|2011-07-22 12:30,22,178.5,178.5,178.5,178.5,21
20120101|2011-07-25 07:00,25,178.6,178.6,178.6,178.6,1
20120101|2011-07-25 08:30,25,178.6,178.6,178.6,178.6,6
20120101|2011-07-25 09:00,25,178.75,179,178.75,179,10
20120101|2011-07-25 10:00,25,178.8,178.8,178.8,178.8,1
20120101|2011-07-25 11:00,25,178.4,178.4,178.4,178.4,1
20120101|2011-07-25 11:30,25,178.8,179,178.8,179,7
20120101|2011-07-25 12:00,25,179.1,179.1,178.8,179,20
20120101|2011-07-25 12:30,25,179,179.15,179,179.1,11
20120101|2011-07-26 07:00,26,178.5,179,178.5,179,5
20120101|2011-07-26 07:30,26,179.15,179.15,179.15,179.15,2
20120101|2011-07-26 08:00,26,179.25,179.25,179.25,179.25,2
20120101|2011-07-26 08:30,26,179,179.15,179,179.15,2
20120101|2011-07-26 12:00,26,179.35,179.35,179.35,179.35,5
20120101|2011-07-26 12:30,26,179.35,179.4,179.15,179.15,4
20120101|2011-07-27 07:00,27,179.45,180,179.45,179.8,22
20120101|2011-07-27 07:30,27,179.85,180,179.8,179.8,38
20120101|2011-07-27 08:30,27,179.5,179.5,179.5,179.5,1
20120101|2011-07-27 09:00,27,179.75,179.75,179.7,179.7,4
20120101|2011-07-27 11:00,27,179.4,179.4,179.4,179.4,1
20120101|2011-07-27 11:30,27,179.4,179.5,179.4,179.5,7
20120101|2011-07-27 12:00,27,179.4,179.45,179.2,179.3,14
20120101|2011-07-27 12:30,27,179.45,179.7,179.45,179.7,4
20120101|2011-07-28 07:00,28,179.5,180.25,179.5,180.25,16
20120101|2011-07-28 07:30,28,180,180.5,180,180.5,9
20120101|2011-07-28 08:00,28,180.5,180.5,180.35,180.45,4
20120101|2011-07-28 08:30,28,180.5,180.5,180.5,180.5,5
20120101|2011-07-28 09:30,28,180.55,180.55,180.55,180.55,2
20120101|2011-07-28 10:00,28,180.4,180.55,180.25,180.25,5
20120101|2011-07-28 10:30,28,180.35,180.9,180.35,180.75,15
20120101|2011-07-28 11:00,28,181,181,181,181,5
20120101|2011-07-28 11:30,28,180.9,180.9,180.9,180.9,1
20120101|2011-07-28 12:00,28,180.95,181.5,180.8,181.5,37
20120101|2011-07-28 12:30,28,181.5,181.6,180.6,180.6,21
20120101|2011-07-29 07:00,29,181.3,181.8,181.3,181.8,10
20120101|2011-07-29 07:30,29,181.75,181.75,181.75,181.75,1
20120101|2011-07-29 09:00,29,181.6,181.75,181.6,181.75,6
20120101|2011-07-29 09:30,29,181.8,181.8,181.8,181.8,1
20120101|2011-07-29 10:00,29,181.85,181.9,181.8,181.9,11
20120101|2011-07-29 11:00,29,181.85,181.85,181.85,181.85,1
20120101|2011-07-29 12:00,29,181.55,182,181.55,182,5
20120101|2011-07-29 12:30,29,182,182,182,182,2
20120101|2011-08-01 08:00,1,181.9,181.9,181.9,181.9,1
20120101|2011-08-01 09:00,1,182,182,182,182,1
20120101|2011-08-01 09:30,1,182.1,182.3,182.1,182.3,3
20120101|2011-08-01 10:00,1,182.3,182.3,182.3,182.3,3
20120101|2011-08-01 11:00,1,182.1,182.25,182.1,182.25,2
20120101|2011-08-01 11:30,1,182.1,182.3,181.8,181.8,15
20120101|2011-08-01 12:00,1,181.5,182.4,181.5,182.4,4
20120101|2011-08-01 12:30,1,182.35,182.6,182.2,182.6,6
20120101|2011-08-02 10:00,2,182.95,183.05,182.95,183.05,6
20120101|2011-08-02 10:30,2,183.05,183.05,182.9,182.95,4
20120101|2011-08-02 11:00,2,183,183,183,183,1
20120101|2011-08-02 12:30,2,183.5,184.1,183.5,184.1,3
20120101|2011-08-03 07:00,3,182.5,182.5,182.5,182.5,5
20120101|2011-08-03 07:30,3,182.5,182.75,182.5,182.75,9
20120101|2011-08-03 08:00,3,182.5,182.5,181.6,181.6,15
20120101|2011-08-03 08:30,3,181.6,181.6,181.5,181.6,9
20120101|2011-08-03 09:30,3,181.55,181.55,181.55,181.55,1
20120101|2011-08-03 10:00,3,181.65,182.5,181.55,182.5,5
20120101|2011-08-03 11:00,3,182.5,182.5,182.5,182.5,1
20120101|2011-08-03 12:00,3,181.7,181.7,181.5,181.5,12
20120101|2011-08-03 12:30,3,181.8,182.5,181.8,182.5,2
20120101|2011-08-04 07:00,4,181.5,181.5,181.5,181.5,2
20120101|2011-08-04 09:00,4,181.7,181.7,181.7,181.7,2
20120101|2011-08-04 09:30,4,181.1,181.1,180.1,180.1,13
20120101|2011-08-04 10:00,4,179.95,179.95,177,177,27
20120101|2011-08-04 10:30,4,177.5,177.5,176.8,177,21
20120101|2011-08-04 11:30,4,177,177,177,177,1
20120101|2011-08-04 12:00,4,176.75,177,176.75,177,5
20120101|2011-08-04 12:30,4,176.75,176.75,176.75,176.75,3
20120101|2011-08-05 07:30,5,176.5,176.5,176.5,176.5,18
20120101|2011-08-05 08:30,5,176,176,175.5,175.5,29
20120101|2011-08-05 09:00,5,175.05,175.25,174.8,174.8,15
20120101|2011-08-05 09:30,5,175.6,175.6,175.6,175.6,1
20120101|2011-08-05 10:00,5,175.15,175.15,175.15,175.15,1
20120101|2011-08-05 10:30,5,173.8,173.8,172.05,172.05,63
20120101|2011-08-05 11:00,5,175,175,172.05,172.05,22
20120101|2011-08-05 12:00,5,172.5,173.25,172,173,46
20120101|2011-08-05 12:30,5,173.25,173.8,173.25,173.8,16
20120101|2011-08-08 07:00,8,173,173,169.9,170.05,58
20120101|2011-08-08 07:30,8,170.8,170.8,170.8,170.8,1
20120101|2011-08-08 09:00,8,169.85,169.85,169.15,169.15,5
20120101|2011-08-08 09:30,8,168.35,168.5,166.25,166.25,23
20120101|2011-08-08 10:30,8,166.3,166.3,166,166,13
20120101|2011-08-08 11:30,8,168.25,168.25,166.55,166.9,18
20120101|2011-08-08 12:00,8,166.65,166.9,166,166.4,43
20120101|2011-08-08 12:30,8,166.4,166.8,166.4,166.45,7
20120101|2011-08-09 07:00,9,167.7,170.6,167.7,170.15,20
20120101|2011-08-09 07:30,9,170.55,171,169.5,169.5,47
20120101|2011-08-09 08:00,9,169.05,169.05,168.55,168.55,9
20120101|2011-08-09 09:00,9,168.8,168.8,167.2,167.2,29
20120101|2011-08-09 09:30,9,167.1,167.1,163.3,163.7,51
20120101|2011-08-09 10:00,9,164.2,164.2,164,164,2
20120101|2011-08-09 10:30,9,164.1,164.1,163.7,163.75,15
20120101|2011-08-09 11:00,9,163.5,163.6,163.45,163.6,7
20120101|2011-08-09 11:30,9,163.5,163.55,163.3,163.3,7
20120101|2011-08-09 12:00,9,163.2,163.55,163,163,56
20120101|2011-08-09 12:30,9,163.4,163.4,163.4,163.4,1
20120101|2011-08-10 07:00,10,165,165,159.5,160.15,43
20120101|2011-08-10 07:30,10,159.95,160.65,159.85,160.6,50
20120101|2011-08-10 08:00,10,160.6,160.6,159.9,159.9,36
20120101|2011-08-10 09:00,10,159.5,159.5,158.5,158.5,67
20120101|2011-08-10 09:30,10,158,158.15,157.5,157.5,29
20120101|2011-08-10 10:00,10,157.6,157.6,156.85,156.85,9
20120101|2011-08-10 10:30,10,156.9,156.9,155.05,155.5,51
20120101|2011-08-10 11:00,10,155.5,155.5,155.2,155.3,135
20120101|2011-08-10 11:30,10,155,155.1,155,155,42
20120101|2011-08-10 12:00,10,154.25,154.25,154,154,10
20120101|2011-08-10 12:30,10,153.35,153.35,153.1,153.35,16
20120101|2011-08-11 07:00,11,155,155.85,154.95,155.85,8
20120101|2011-08-11 08:00,11,155.3,155.7,155.3,155.7,25
20120101|2011-08-11 08:30,11,157.7,157.7,157.7,157.7,14
20120101|2011-08-11 09:00,11,157.25,157.8,155.5,155.55,24
20120101|2011-08-11 09:30,11,155.85,155.9,155.4,155.5,17
20120101|2011-08-11 10:00,11,155.35,155.45,155.2,155.2,50
20120101|2011-08-11 10:30,11,155.05,155.05,154.8,154.8,8
20120101|2011-08-11 11:00,11,154.15,154.95,154.15,154.9,19
20120101|2011-08-11 11:30,11,155.3,155.55,155.3,155.55,4
20120101|2011-08-11 12:00,11,156.7,157.75,156.7,157.65,54
20120101|2011-08-11 12:30,11,157.15,157.45,157.15,157.45,14
20120101|2011-08-12 07:00,12,157.7,157.75,156.25,156.4,32
20120101|2011-08-12 07:30,12,156,156,156,156,5
20120101|2011-08-12 08:00,12,156.1,156.1,156,156,15
20120101|2011-08-12 08:30,12,156.85,156.85,156.85,156.85,1
20120101|2011-08-12 09:00,12,157.05,157.75,157,157.75,11
20120101|2011-08-12 10:30,12,158.5,160.6,158.5,160.5,18
20120101|2011-08-12 11:30,12,159.5,159.75,159.5,159.75,4
20120101|2011-08-12 12:00,12,159.95,160.8,159.95,160.5,12
20120101|2011-08-12 12:30,12,160.75,161.15,159.9,159.9,33
20120101|2011-08-15 07:00,15,161.95,162,161.95,162,2
20120101|2011-08-15 07:30,15,160.85,161.25,160.85,161.25,5
20120101|2011-08-15 08:00,15,161.55,162.1,161.05,161.05,21
20120101|2011-08-15 08:30,15,161.25,161.55,161.25,161.55,6
20120101|2011-08-15 09:00,15,162.55,162.55,162.45,162.45,2
20120101|2011-08-15 09:30,15,161.8,161.8,161.8,161.8,1
20120101|2011-08-15 11:00,15,160,160.05,160,160.05,3
20120101|2011-08-15 12:00,15,163.25,163.25,163.25,163.25,1
20120101|2011-08-15 12:30,15,160.5,160.5,160.5,160.5,1
20120101|2011-08-16 07:00,16,162.75,163.05,162.75,163.05,5
20120101|2011-08-16 07:30,16,164.35,164.35,164.15,164.15,3
20120101|2011-08-16 08:00,16,164.15,164.15,164.15,164.15,3
20120101|2011-08-16 08:30,16,163.25,164.55,163.25,164.55,8
20120101|2011-08-16 09:00,16,164,164,162.75,162.75,12
20120101|2011-08-16 09:30,16,163.75,163.75,163.75,163.75,1
20120101|2011-08-16 10:00,16,163,163,162.5,162.75,14
20120101|2011-08-16 11:00,16,163,163.5,163,163.5,12
20120101|2011-08-16 12:00,16,163,163,162.25,162.25,14
20120101|2011-08-16 12:30,16,162.5,162.5,162.5,162.5,5
20120101|2011-08-17 07:00,17,164,164,164,164,3
20120101|2011-08-17 07:30,17,163.3,163.3,163.1,163.1,3
20120101|2011-08-17 09:00,17,164.1,164.1,164.1,164.1,5
20120101|2011-08-17 09:30,17,163.75,163.85,163.75,163.85,4
20120101|2011-08-17 10:00,17,163.4,163.4,163.35,163.35,4
20120101|2011-08-17 10:30,17,163.35,163.35,163.35,163.35,8
20120101|2011-08-17 12:00,17,163.3,163.3,162.9,163,30
20120101|2011-08-17 12:30,17,162.5,163.5,162.5,163.5,7
20120101|2011-08-18 07:00,18,162.5,162.5,160,160,2
20120101|2011-08-18 07:30,18,163,163,163,163,1
20120101|2011-08-18 09:00,18,159.9,159.9,159.9,159.9,8
20120101|2011-08-18 10:00,18,161.9,162.15,161.9,162.15,2
20120101|2011-08-18 10:30,18,162.5,162.5,162.5,162.5,1
20120101|2011-08-18 12:00,18,162.6,163.55,162.6,163.55,6
20120101|2011-08-18 12:30,18,163.1,163.1,162.25,162.25,10
20120101|2011-08-19 08:00,19,162.15,162.15,162.15,162.15,1
20120101|2011-08-19 09:30,19,162.15,162.15,162.1,162.1,5
20120101|2011-08-19 10:30,19,163.25,163.25,163.25,163.25,1
20120101|2011-08-19 12:00,19,163.5,163.75,163.25,163.25,16
20120101|2011-08-19 12:30,19,163.5,163.75,163.5,163.75,3
20120101|2011-08-22 07:00,22,166.05,166.1,166.05,166.1,26
20120101|2011-08-22 07:30,22,165,165,165,165,2
20120101|2011-08-22 08:30,22,165.05,165.8,165,165.5,16
20120101|2011-08-22 09:00,22,165,165,163,163.15,17
20120101|2011-08-22 09:30,22,163.1,163.1,162.25,162.25,3
20120101|2011-08-22 10:30,22,162,162,162,162,1
20120101|2011-08-22 12:00,22,165.75,165.75,165.25,165.25,9
20120101|2011-08-22 12:30,22,165.25,165.25,164.9,164.95,9
20120101|2011-08-23 07:00,23,163.75,164,163.75,164,4
20120101|2011-08-23 07:30,23,164,164,163.75,163.75,6
20120101|2011-08-23 08:00,23,164,164,164,164,2
20120101|2011-08-23 09:00,23,163.05,163.05,162.5,162.5,4
20120101|2011-08-23 10:00,23,163.75,163.75,163.7,163.7,2
20120101|2011-08-23 11:30,23,162.7,162.9,162.7,162.9,5
20120101|2011-08-23 12:00,23,163.3,163.3,162.85,162.85,6
20120101|2011-08-24 07:00,24,162.25,162.25,162.25,162.25,1
20120101|2011-08-24 07:30,24,162.1,162.1,161.3,161.3,4
20120101|2011-08-24 08:00,24,161.3,161.3,161.3,161.3,2
20120101|2011-08-24 09:30,24,161.45,161.45,160.9,160.9,7
20120101|2011-08-24 10:00,24,160.85,160.85,160.85,160.85,1
20120101|2011-08-24 10:30,24,160.2,160.2,160.2,160.2,4
20120101|2011-08-24 11:00,24,160,160,160,160,6
20120101|2011-08-24 12:00,24,159.95,160.2,159.75,160.2,16
20120101|2011-08-24 12:30,24,160.2,160.25,160.2,160.25,4
20120101|2011-08-25 07:00,25,163,163,162.1,162.1,4
20120101|2011-08-25 07:30,25,161.5,161.5,161.4,161.4,5
20120101|2011-08-25 08:00,25,161.15,161.4,161.15,161.4,5
20120101|2011-08-25 08:30,25,161.35,161.35,161.2,161.2,2
20120101|2011-08-25 09:00,25,161.1,161.1,160.15,160.15,3
20120101|2011-08-25 10:00,25,160.25,160.6,160.25,160.6,7
20120101|2011-08-25 10:30,25,161,161,160.55,160.55,9
20120101|2011-08-25 11:00,25,160.15,160.4,160.15,160.4,2
20120101|2011-08-25 11:30,25,159.9,159.9,159.2,159.2,28
20120101|2011-08-25 12:00,25,159.4,159.45,159.4,159.45,5
20120101|2011-08-25 12:30,25,160.15,160.15,160.15,160.15,1
20120101|2011-08-26 07:00,26,158.45,158.45,158.45,158.45,1
20120101|2011-08-26 07:30,26,158.3,158.3,158.3,158.3,1
20120101|2011-08-26 08:00,26,158.55,159.05,158.55,158.75,20
20120101|2011-08-26 09:30,26,158.4,158.4,158.3,158.3,2
20120101|2011-08-26 10:30,26,158.5,158.5,158.5,158.5,1
20120101|2011-08-26 11:00,26,158.75,159.15,157.35,157.4,30
20120101|2011-08-26 12:00,26,159.4,160.9,159.4,160.9,12
20120101|2011-08-26 12:30,26,160.9,161.5,160.9,161.5,8
20120101|2011-08-29 07:00,29,161.85,161.85,161.85,161.85,1
20120101|2011-08-29 10:30,29,160.05,160.1,160.05,160.1,5
20120101|2011-08-29 11:00,29,159.4,159.4,158.05,158.05,33
20120101|2011-08-29 12:00,29,158.5,158.5,157.35,157.45,30
20120101|2011-08-29 12:30,29,157.75,157.75,157.65,157.65,7
20120101|2011-08-30 07:30,30,158,158,158,158,10
20120101|2011-08-30 09:00,30,157,157,155.9,155.9,26
20120101|2011-08-30 09:30,30,158.2,158.75,158.2,158.75,4
20120101|2011-08-30 10:00,30,157.5,157.75,157.3,157.4,13
20120101|2011-08-30 10:30,30,156.8,156.8,156.75,156.8,8
20120101|2011-08-30 11:00,30,157.35,157.35,156.75,156.75,6
20120101|2011-08-30 11:30,30,156.95,156.95,156.8,156.8,3
20120101|2011-08-30 12:00,30,157.75,157.95,157.75,157.75,10
20120101|2011-08-30 12:30,30,157.75,157.75,157.75,157.75,2
20120101|2011-08-31 07:30,31,157.4,157.4,156.7,156.7,2
20120101|2011-08-31 08:00,31,157,157,157,157,1
20120101|2011-08-31 11:30,31,157.2,157.2,157.2,157.2,2
20120101|2011-08-31 12:00,31,157.6,157.6,157.4,157.4,4
20120101|2011-08-31 12:30,31,159,159.15,158.5,158.5,7
20120101|2011-09-01 07:30,1,158.65,158.65,158.65,158.65,1
20120101|2011-09-01 08:00,1,158.3,158.4,158.3,158.3,13
20120101|2011-09-01 08:30,1,158.25,158.35,158.1,158.1,40
20120101|2011-09-01 09:00,1,159.2,161.4,159.2,161.4,8
20120101|2011-09-01 09:30,1,160.75,160.75,160.75,160.75,1
20120101|2011-09-01 10:00,1,160.75,160.75,160.75,160.75,1
20120101|2011-09-01 10:30,1,161,161,160.1,160.1,31
20120101|2011-09-01 12:00,1,160.35,161.2,160.25,161.05,20
20120101|2011-09-01 12:30,1,160.9,160.9,160.45,160.45,17
20120101|2011-09-02 07:00,2,161.6,161.6,161.6,161.6,1
20120101|2011-09-02 07:30,2,161,161.25,161,161.25,3
20120101|2011-09-02 09:30,2,160.25,160.3,160.25,160.3,5
20120101|2011-09-02 10:00,2,160.5,160.5,160.5,160.5,2
20120101|2011-09-02 10:30,2,160.5,160.5,160.5,160.5,1
20120101|2011-09-02 12:00,2,160.1,160.5,160.1,160.5,10
20120101|2011-09-02 12:30,2,160.85,160.95,160.85,160.95,6
20120101|2011-09-06 07:00,6,160.75,164.55,160.75,163.75,11
20120101|2011-09-06 08:00,6,164,164.7,164,164.6,24
20120101|2011-09-06 08:30,6,164.6,164.6,164.6,164.6,5
20120101|2011-09-06 09:00,6,164,164,164,164,9
20120101|2011-09-06 09:30,6,164,164,164,164,5
20120101|2011-09-06 10:00,6,164,164,164,164,5
20120101|2011-09-06 10:30,6,164,164,163.5,163.5,15
20120101|2011-09-06 11:00,6,164.7,164.7,164.5,164.5,2
20120101|2011-09-06 11:30,6,164.75,164.75,164.55,164.65,5
20120101|2011-09-06 12:00,6,164.6,164.6,163.05,163.05,21
20120101|2011-09-06 12:30,6,163.05,163.7,163.05,163.7,7
20120101|2011-09-07 07:00,7,163.1,163.1,163,163,4
20120101|2011-09-07 09:30,7,164.4,164.4,164.4,164.4,1
20120101|2011-09-07 10:00,7,164.75,164.75,164.75,164.75,1
20120101|2011-09-07 10:30,7,164.35,164.7,164.35,164.7,11
20120101|2011-09-07 12:00,7,164.7,164.7,164,164,7
20120101|2011-09-07 12:30,7,164.75,164.75,164.55,164.55,6
20120101|2011-09-08 07:00,8,165.9,167,165.9,166.5,7
20120101|2011-09-08 07:30,8,166,166,166,166,5
20120101|2011-09-08 08:00,8,166,166,165,165.25,6
20120101|2011-09-08 09:00,8,165.9,165.9,165.9,165.9,16
20120101|2011-09-08 09:30,8,165.45,165.45,165.45,165.45,1
20120101|2011-09-08 10:00,8,165.9,165.9,165.1,165.1,5
20120101|2011-09-08 10:30,8,165.15,165.15,165.1,165.1,4
20120101|2011-09-08 11:00,8,164,164,164,164,5
20120101|2011-09-08 11:30,8,164,164,163.85,163.85,12
20120101|2011-09-08 12:00,8,163.65,163.65,163.25,163.25,15
20120101|2011-09-08 12:30,8,163.65,163.65,163.65,163.65,2
20120101|2011-09-09 07:00,9,163.65,163.65,161.45,162,39
20120101|2011-09-09 08:00,9,163.8,164,163.75,164,16
20120101|2011-09-09 08:30,9,164.2,164.2,164.2,164.2,24
20120101|2011-09-09 09:00,9,164.2,165.45,164,165,53
20120101|2011-09-09 09:30,9,165.05,165.45,165,165.45,31
20120101|2011-09-09 10:00,9,164.75,164.85,164.75,164.85,6
20120101|2011-09-09 11:00,9,164,164.4,164,164.4,6
20120101|2011-09-09 12:00,9,164.25,164.3,164.05,164.3,38
20120101|2011-09-09 12:30,9,164.3,164.55,164.15,164.15,14
20120101|2011-09-12 07:00,12,164,164,164,164,8
20120101|2011-09-12 07:30,12,164,164,164,164,6
20120101|2011-09-12 09:00,12,164,164,164,164,7
20120101|2011-09-12 09:30,12,164,164,164,164,4
20120101|2011-09-12 10:00,12,164,164,163.85,164,12
20120101|2011-09-12 10:30,12,164,164,164,164,1
20120101|2011-09-12 11:00,12,164,164.25,163.8,164,19
20120101|2011-09-12 11:30,12,164,164,164,164,2
20120101|2011-09-12 12:00,12,164,165,164,165,5
20120101|2011-09-12 12:30,12,164.65,164.65,164.25,164.25,9
20120101|2011-09-13 07:00,13,162.8,163.65,162.35,163.65,5
20120101|2011-09-13 08:30,13,165,165,164.55,164.55,5
20120101|2011-09-13 09:30,13,164.3,164.3,164.3,164.3,1
20120101|2011-09-13 10:00,13,163.55,163.55,163.55,163.55,1
20120101|2011-09-13 11:30,13,164,164,163.8,163.8,3
20120101|2011-09-13 12:00,13,163.5,163.5,163.5,163.5,2
20120101|2011-09-13 12:30,13,163.25,163.25,163.25,163.25,2
20120101|2011-09-14 07:00,14,163.8,163.8,163.8,163.8,1
20120101|2011-09-14 07:30,14,163,163,163,163,9
20120101|2011-09-14 09:30,14,163.15,163.15,163.15,163.15,1
20120101|2011-09-14 10:00,14,164,164.35,164,164.35,4
20120101|2011-09-14 10:30,14,163.7,163.7,163.7,163.7,1
20120101|2011-09-14 11:30,14,163.8,163.8,163.8,163.8,1
20120101|2011-09-14 12:00,14,163.7,163.7,163.05,163.05,2
20120101|2011-09-14 12:30,14,163.5,163.7,163.5,163.7,6
20120101|2011-09-15 08:30,15,162.3,162.3,162,162,15
20120101|2011-09-15 09:00,15,162,162,162,162,1
20120101|2011-09-15 09:30,15,160.15,160.9,159,160.9,11
20120101|2011-09-15 10:00,15,161.55,161.55,161.55,161.55,2
20120101|2011-09-15 11:30,15,160.6,160.6,160.45,160.45,13
20120101|2011-09-15 12:00,15,160,161.2,160,161.2,10
20120101|2011-09-15 12:30,15,160.05,160.3,159.5,159.8,29
20120101|2011-09-16 07:30,16,159,159,159,159,4
20120101|2011-09-16 08:00,16,159,159,159,159,10
20120101|2011-09-16 10:00,16,161,161,161,161,22
20120101|2011-09-16 10:30,16,160.65,160.65,160.65,160.65,1
20120101|2011-09-16 11:00,16,161,161.25,161,161.25,3
20120101|2011-09-16 11:30,16,161,161,160.7,160.7,3
20120101|2011-09-16 12:00,16,160.5,160.75,160.5,160.5,31
20120101|2011-09-16 12:30,16,160.5,160.5,160.5,160.5,5
20120101|2011-09-19 07:00,19,159.6,159.6,159.6,159.6,2
20120101|2011-09-19 09:00,19,161,161,161,161,9
20120101|2011-09-19 09:30,19,161.4,162.15,161.4,162.15,11
20120101|2011-09-19 10:00,19,161.4,161.7,161.4,161.7,3
20120101|2011-09-19 10:30,19,161.75,161.75,161.75,161.75,1
20120101|2011-09-19 11:00,19,161,161,161,161,1
20120101|2011-09-19 11:30,19,161,161,160.95,160.95,3
20120101|2011-09-19 12:00,19,161,161,160.85,160.9,23
20120101|2011-09-19 12:30,19,160.9,161,159.5,159.5,38
20120101|2011-09-20 08:30,20,162.25,163,162.25,162.9,25
20120101|2011-09-20 09:00,20,163.45,163.95,163.45,163.95,47
20120101|2011-09-20 09:30,20,164,164.5,163.95,164.5,10
20120101|2011-09-20 10:00,20,164.7,164.7,164.2,164.2,5
20120101|2011-09-20 10:30,20,164.2,164.2,164,164.05,3
20120101|2011-09-20 11:30,20,163.95,164.05,163.95,164.05,3
20120101|2011-09-20 12:00,20,163.8,163.8,163.25,163.7,20
20120101|2011-09-20 12:30,20,163.5,164.45,163.5,164.45,35
20120101|2011-09-21 07:00,21,164,164.25,164,164.25,11
20120101|2011-09-21 07:30,21,164.25,164.45,164.05,164.45,17
20120101|2011-09-21 08:00,21,164.3,164.45,163.45,163.45,16
20120101|2011-09-21 09:00,21,163.9,164.75,163.9,164.75,24
20120101|2011-09-21 09:30,21,164.85,165,164.85,165,11
20120101|2011-09-21 10:00,21,165.15,165.15,164.95,164.95,9
20120101|2011-09-21 11:30,21,164.7,164.7,164.7,164.7,5
20120101|2011-09-21 12:00,21,164.7,164.7,162.9,162.9,38
20120101|2011-09-21 12:30,21,163.25,163.25,163.05,163.05,4
20120101|2011-09-22 07:00,22,160.1,160.1,158.95,158.95,24
20120101|2011-09-22 07:30,22,158.95,159.25,158.5,159.25,51
20120101|2011-09-22 08:00,22,159,159,159,159,1
20120101|2011-09-22 08:30,22,159,159,159,159,12
20120101|2011-09-22 09:00,22,158.45,158.45,157.2,157.2,90
20120101|2011-09-22 09:30,22,158.7,158.7,156.75,156.75,45
20120101|2011-09-22 10:00,22,157,157,157,157,1
20120101|2011-09-22 10:30,22,157.2,157.5,156.75,156.75,17
20120101|2011-09-22 11:00,22,157.25,157.5,156.75,156.75,13
20120101|2011-09-22 11:30,22,157,157,157,157,2
20120101|2011-09-22 12:00,22,157.3,157.3,156.7,156.7,53
20120101|2011-09-22 12:30,22,156.7,156.75,156,156.05,49
20120101|2011-09-23 07:00,23,156,156,153,153,87
20120101|2011-09-23 07:30,23,153.5,153.7,153.3,153.6,19
20120101|2011-09-23 08:00,23,153.5,154,153.5,153.95,14
20120101|2011-09-23 08:30,23,154.05,154.5,154,154.1,19
20120101|2011-09-23 09:00,23,154,154.25,153.75,154.25,40
20120101|2011-09-23 09:30,23,154.15,154.15,154,154.05,21
20120101|2011-09-23 10:00,23,154.05,154.05,153.35,153.4,111
20120101|2011-09-23 10:30,23,153.4,153.85,153.4,153.5,38
20120101|2011-09-23 11:00,23,153.45,153.5,153.4,153.4,12
20120101|2011-09-23 11:30,23,153.4,153.5,153.3,153.5,13
20120101|2011-09-23 12:00,23,153.35,153.8,153.25,153.3,23
20120101|2011-09-23 12:30,23,153.25,154.05,153.25,154.05,7
20120101|2011-09-26 07:00,26,153.5,154.6,153.5,154.6,18
20120101|2011-09-26 08:00,26,154.25,154.5,154.25,154.5,21
20120101|2011-09-26 08:30,26,155,156.5,154.45,154.45,7
20120101|2011-09-26 09:00,26,154.05,154.05,154,154,33
20120101|2011-09-26 09:30,26,153.5,153.6,153.5,153.6,6
20120101|2011-09-26 10:00,26,153.35,153.35,151.25,151.45,111
20120101|2011-09-26 10:30,26,151.35,151.35,150.8,150.8,109
20120101|2011-09-26 11:00,26,150.8,151.05,150.5,150.95,22
20120101|2011-09-26 11:30,26,150.15,150.15,148,148.3,102
20120101|2011-09-26 12:00,26,148,148.5,146.5,148.5,55
20120101|2011-09-26 12:30,26,148.75,149.95,148.75,149.15,12
20120101|2011-09-27 07:00,27,149.9,151.15,149.5,150.25,29
20120101|2011-09-27 07:30,27,150.7,150.7,150.7,150.7,1
20120101|2011-09-27 08:00,27,151.25,151.35,150.75,150.75,38
20120101|2011-09-27 09:00,27,151,151,149.3,149.3,11
20120101|2011-09-27 09:30,27,149.25,149.65,149,149,22
20120101|2011-09-27 10:00,27,148.75,148.9,148,148.15,89
20120101|2011-09-27 10:30,27,149.25,149.25,149.25,149.25,2
20120101|2011-09-27 11:00,27,149.15,149.15,149.05,149.05,4
20120101|2011-09-27 11:30,27,149.4,149.4,148.85,148.85,16
20120101|2011-09-27 12:00,27,149.15,149.95,148.9,149.2,36
20120101|2011-09-27 12:30,27,149.35,149.75,149.2,149.4,6
20120101|2011-09-28 07:00,28,149.4,150,148.6,148.8,21
20120101|2011-09-28 07:30,28,148.75,148.75,148.65,148.65,26
20120101|2011-09-28 08:00,28,148.4,149,148.4,149,3
20120101|2011-09-28 08:30,28,148.65,148.65,147.9,148.4,43
20120101|2011-09-28 09:00,28,148.5,148.5,148,148.5,7
20120101|2011-09-28 09:30,28,148.3,148.6,148.3,148.6,2
20120101|2011-09-28 10:00,28,148.6,148.9,148.55,148.9,5
20120101|2011-09-28 10:30,28,148.55,148.55,148.55,148.55,1
20120101|2011-09-28 11:00,28,148.75,148.75,148.75,148.75,1
20120101|2011-09-28 12:00,28,149,149.5,149,149.25,25
20120101|2011-09-28 12:30,28,149.5,149.5,149.25,149.25,7
20120101|2011-09-29 07:00,29,149.25,150.05,149.25,150.05,8
20120101|2011-09-29 07:30,29,150.25,150.25,150.25,150.25,20
20120101|2011-09-29 08:00,29,150.05,150.1,150,150,8
20120101|2011-09-29 08:30,29,150,150,150,150,16
20120101|2011-09-29 09:00,29,150,150,149.25,149.25,37
20120101|2011-09-29 09:30,29,149.35,149.35,149.35,149.35,1
20120101|2011-09-29 10:00,29,149,149,149,149,1
20120101|2011-09-29 10:30,29,149.1,151.3,149.1,151.3,26
20120101|2011-09-29 11:00,29,151.4,151.5,151.3,151.5,18
20120101|2011-09-29 12:00,29,150.7,150.7,149.5,150.55,35
20120101|2011-09-29 12:30,29,149.65,150.15,149.65,150.15,7
20120101|2011-09-30 07:00,30,150.15,151.9,150.15,151.05,3
20120101|2011-09-30 07:30,30,152.05,152.1,152.05,152.1,2
20120101|2011-09-30 08:00,30,150.95,150.95,150.95,150.95,1
20120101|2011-09-30 09:00,30,150.15,150.15,150.15,150.15,1
20120101|2011-09-30 09:30,30,149.55,149.95,149.25,149.45,16
20120101|2011-09-30 10:00,30,149.6,150.1,149.4,149.5,48
20120101|2011-09-30 10:30,30,149.45,149.55,149.3,149.45,28
20120101|2011-09-30 11:00,30,149.45,149.5,149.25,149.25,23
20120101|2011-09-30 11:30,30,149.25,149.45,149.2,149.2,15
20120101|2011-09-30 12:00,30,149.25,149.25,147.85,148.25,83
20120101|2011-09-30 12:30,30,148.25,148.55,148.15,148.55,23
20120101|2011-10-03 07:00,3,149.7,149.7,149.2,149.2,2
20120101|2011-10-03 07:30,3,148.3,148.3,148.3,148.3,1
20120101|2011-10-03 08:30,3,148.75,148.75,148.2,148.2,30
20120101|2011-10-03 09:00,3,146.95,148,146.95,147.25,10
20120101|2011-10-03 09:30,3,147.25,147.25,147.25,147.25,5
20120101|2011-10-03 10:00,3,147.55,147.55,147.55,147.55,3
20120101|2011-10-03 10:30,3,148.5,149.35,148.5,149,10
20120101|2011-10-03 11:00,3,149.7,151.85,149.7,151.85,75
20120101|2011-10-03 11:30,3,148.45,148.45,148.45,148.45,1
20120101|2011-10-03 12:00,3,148,148.6,148,148.15,41
20120101|2011-10-03 12:30,3,148.15,148.3,148.05,148.05,35
20120101|2011-10-04 07:00,4,148.2,148.2,148.05,148.05,6
20120101|2011-10-04 07:30,4,147.95,148.2,147.95,148.2,4
20120101|2011-10-04 08:00,4,148.2,148.2,148.2,148.2,1
20120101|2011-10-04 08:30,4,147.95,147.95,147.25,147.25,15
20120101|2011-10-04 09:00,4,147.75,147.8,147.75,147.8,2
20120101|2011-10-04 09:30,4,148.85,149.1,148.8,149.1,6
20120101|2011-10-04 10:00,4,148.8,149.45,148.8,149.45,12
20120101|2011-10-04 11:00,4,149.15,149.45,149.15,149.45,3
20120101|2011-10-04 12:00,4,148.65,150,148.65,150,53
20120101|2011-10-04 12:30,4,150.15,150.25,149.9,150.25,28
20120101|2011-10-05 07:00,5,150.65,151.75,150.65,151.75,56
20120101|2011-10-05 08:30,5,150.1,150.5,150.1,150.5,4
20120101|2011-10-05 09:00,5,150.15,150.75,149.55,150.55,30
20120101|2011-10-05 09:30,5,150.2,150.25,150.2,150.25,2
20120101|2011-10-05 10:00,5,150.25,150.25,150.25,150.25,1
20120101|2011-10-05 11:00,5,149.85,149.85,149.85,149.85,1
20120101|2011-10-05 12:00,5,150.05,150.05,149.8,149.8,7
20120101|2011-10-05 12:30,5,149.85,151,149.85,151,17
20120101|2011-10-06 07:00,6,153.15,153.15,153.15,153.15,1
20120101|2011-10-06 07:30,6,153,153,153,153,3
20120101|2011-10-06 08:00,6,151.95,151.95,150.8,150.8,4
20120101|2011-10-06 09:00,6,151.35,151.5,151.35,151.5,8
20120101|2011-10-06 09:30,6,152.35,152.35,152.35,152.35,1
20120101|2011-10-06 10:30,6,151.15,151.15,150.55,150.85,12
20120101|2011-10-06 11:00,6,151.55,152,151.55,152,12
20120101|2011-10-06 11:30,6,151.55,151.55,151.55,151.55,1
20120101|2011-10-06 12:00,6,151.5,152.35,151.4,152.3,124
20120101|2011-10-06 12:30,6,152.4,152.4,151.6,151.6,13
20120101|2011-10-07 07:00,7,152,152,150.45,150.45,19
20120101|2011-10-07 07:30,7,152.1,152.1,152.1,152.1,1
20120101|2011-10-07 09:00,7,152,152.25,152,152.25,25
20120101|2011-10-07 09:30,7,151.05,151.95,151,151.8,7
20120101|2011-10-07 10:00,7,151.05,151.3,151,151.3,5
20120101|2011-10-07 10:30,7,151.15,153.35,151.1,153.3,11
20120101|2011-10-07 11:00,7,152.75,152.75,152.25,152.25,5
20120101|2011-10-07 11:30,7,152.4,152.4,151.9,151.9,14
20120101|2011-10-07 12:00,7,151.85,152.6,151.4,152.6,60
20120101|2011-10-07 12:30,7,152.55,152.55,151.45,151.8,15
20120101|2011-10-10 07:00,10,154.4,154.4,154.2,154.2,3
20120101|2011-10-10 07:30,10,153.65,153.65,153.4,153.4,15
20120101|2011-10-10 08:00,10,154,154,154,154,2
20120101|2011-10-10 08:30,10,154,154.05,153.4,153.4,9
20120101|2011-10-10 09:00,10,153.7,153.9,153.7,153.9,2
20120101|2011-10-10 09:30,10,154,154.15,152.4,154.15,18
20120101|2011-10-10 10:00,10,153.25,153.55,153.25,153.25,26
20120101|2011-10-10 10:30,10,153.65,153.8,153.45,153.5,6
20120101|2011-10-10 11:00,10,153.7,153.95,153.7,153.95,6
20120101|2011-10-10 11:30,10,153.95,154.1,153.75,153.85,9
20120101|2011-10-10 12:00,10,153.75,154,153.45,153.45,45
20120101|2011-10-10 12:30,10,153.45,153.8,153.4,153.8,14
20120101|2011-10-11 07:00,11,155.5,163.25,155.5,157,10
20120101|2011-10-11 07:30,11,156.5,156.5,156.5,156.5,1
20120101|2011-10-11 08:00,11,156.75,157.75,156.75,157.75,24
20120101|2011-10-11 08:30,11,157.75,158,157.75,157.9,9
20120101|2011-10-11 09:00,11,158,159.35,157.95,157.95,20
20120101|2011-10-11 09:30,11,158.75,158.75,158.75,158.75,5
20120101|2011-10-11 10:00,11,158.95,159,158.15,158.6,14
20120101|2011-10-11 10:30,11,158.4,158.4,158,158,8
20120101|2011-10-11 11:00,11,158,158.1,157.65,157.8,22
20120101|2011-10-11 11:30,11,157.65,158.25,157.5,158.25,19
20120101|2011-10-11 12:00,11,158,158.6,158,158.6,57
20120101|2011-10-11 12:30,11,158.5,158.5,157.85,157.85,13
20120101|2011-10-12 07:00,12,156.95,157.1,156.35,156.35,15
20120101|2011-10-12 07:30,12,161,161,159.4,159.4,8
20120101|2011-10-12 08:00,12,159.75,159.8,157.65,157.8,15
20120101|2011-10-12 08:30,12,158.45,159,156,159,8
20120101|2011-10-12 09:00,12,157.3,158.25,157.3,158.25,14
20120101|2011-10-12 09:30,12,158.25,158.25,157.8,157.9,26
20120101|2011-10-12 10:00,12,157.9,158.65,157.9,158.05,45
20120101|2011-10-12 10:30,12,158.45,158.45,158.05,158.15,10
20120101|2011-10-12 11:00,12,158.15,158.25,158,158.15,18
20120101|2011-10-12 11:30,12,158.05,160.6,158,160.6,39
20120101|2011-10-12 12:00,12,160.6,160.6,158.7,159.25,23
20120101|2011-10-12 12:30,12,159.5,159.5,159,159.2,17
20120101|2011-10-13 07:00,13,160,160.95,159.45,159.45,42
20120101|2011-10-13 07:30,13,160,160.2,160,160.2,51
20120101|2011-10-13 08:00,13,160.95,160.95,160.65,160.65,18
20120101|2011-10-13 08:30,13,160.85,160.95,160.85,160.85,3
20120101|2011-10-13 09:00,13,160.95,161.7,160.95,161.7,75
20120101|2011-10-13 09:30,13,161.45,161.6,160.95,161.6,49
20120101|2011-10-13 10:00,13,161.5,162.2,161.5,162.2,13
20120101|2011-10-13 10:30,13,162.15,162.65,161.45,162.5,30
20120101|2011-10-13 11:00,13,162.55,163.7,162.2,163.4,42
20120101|2011-10-13 11:30,13,163.3,163.5,162.6,163.3,23
20120101|2011-10-13 12:00,13,163.5,163.5,163.2,163.35,34
20120101|2011-10-13 12:30,13,163.2,163.25,161.5,161.55,56
20120101|2011-10-14 07:00,14,164,164.5,163.25,164.3,46
20120101|2011-10-14 07:30,14,164,164,163.25,163.25,35
20120101|2011-10-14 08:00,14,163.2,163.65,163.2,163.65,3
20120101|2011-10-14 08:30,14,164.05,164.4,164,164.4,14
20120101|2011-10-14 09:00,14,164.5,166.45,164.5,165.9,380
20120101|2011-10-14 09:30,14,166.1,166.2,166,166.2,16
20120101|2011-10-14 10:00,14,166.05,166.85,165.8,166.75,83
20120101|2011-10-14 10:30,14,166.7,166.85,166.5,166.75,52
20120101|2011-10-14 11:00,14,166.6,166.85,166.2,166.85,49
20120101|2011-10-14 11:30,14,166.85,167.45,166.85,167.45,105
20120101|2011-10-14 12:00,14,167.45,167.5,166.85,167.35,107
20120101|2011-10-14 12:30,14,167.45,167.5,167.2,167.2,47
20120101|2011-10-17 07:00,17,167,168.15,167,167.25,31
20120101|2011-10-17 07:30,17,167.15,167.35,167.15,167.15,8
20120101|2011-10-17 08:00,17,166.9,167.5,166.85,167,12
20120101|2011-10-17 08:30,17,167.2,167.2,166.45,167,59
20120101|2011-10-17 09:00,17,166.55,167.4,166.55,167.35,21
20120101|2011-10-17 09:30,17,167.05,167.6,167.05,167.5,75
20120101|2011-10-17 10:00,17,167.3,167.4,166.5,166.55,46
20120101|2011-10-17 10:30,17,166.5,167.3,166.5,166.65,45
20120101|2011-10-17 11:00,17,166.6,166.85,166.35,166.5,33
20120101|2011-10-17 11:30,17,166.4,166.85,166.35,166.85,26
20120101|2011-10-17 12:00,17,166.8,166.95,166.35,166.95,44
20120101|2011-10-17 12:30,17,166.65,166.65,165.75,166.3,37
20120101|2011-10-18 07:00,18,166,166.65,162.55,162.95,85
20120101|2011-10-18 07:30,18,163.15,163.8,163.15,163.8,5
20120101|2011-10-18 08:00,18,163.2,163.35,162.9,163.2,41
20120101|2011-10-18 08:30,18,163.2,164,163.2,164,22
20120101|2011-10-18 09:00,18,163.25,165,163.25,164.6,49
20120101|2011-10-18 09:30,18,164.8,167.5,164.8,166.25,232
20120101|2011-10-18 10:00,18,166.45,166.55,165.35,166.4,35
20120101|2011-10-18 10:30,18,166.75,167.45,166.7,167.45,145
20120101|2011-10-18 11:00,18,167.45,168.7,167.25,168.65,99
20120101|2011-10-18 11:30,18,168.65,168.85,168.15,168.8,191
20120101|2011-10-18 12:00,18,168.8,168.95,167.45,168.7,237
20120101|2011-10-18 12:30,18,168.7,168.7,168.15,168.15,21
20120101|2011-10-19 07:00,19,168,168.7,167.9,168,77
20120101|2011-10-19 07:30,19,168.1,168.25,168,168,119
20120101|2011-10-19 08:00,19,168.05,168.3,168.05,168.3,7
20120101|2011-10-19 08:30,19,168.35,169.6,168.35,169.6,140
20120101|2011-10-19 09:00,19,169.7,170.9,169.7,169.95,169
20120101|2011-10-19 09:30,19,170,170.2,169.25,169.75,100
20120101|2011-10-19 10:00,19,169.7,170.5,169.3,170.5,39
20120101|2011-10-19 10:30,19,170.35,170.5,169.9,170.45,24
20120101|2011-10-19 11:00,19,170.35,170.5,170.15,170.45,51
20120101|2011-10-19 11:30,19,170.5,170.5,168,168,45
20120101|2011-10-19 12:00,19,168.55,169.75,167.7,168.05,91
20120101|2011-10-19 12:30,19,168.95,169.6,168.35,168.7,36
20120101|2011-10-20 07:00,20,168.25,169.65,167.5,169,29
20120101|2011-10-20 07:30,20,169.05,169.1,168.8,168.8,69
20120101|2011-10-20 08:00,20,168.45,168.45,165.35,168,53
20120101|2011-10-20 08:30,20,166.95,166.95,165.8,166.8,43
20120101|2011-10-20 09:00,20,166.95,169.55,166.95,169.5,69
20120101|2011-10-20 09:30,20,169.45,169.45,167.25,167.6,31
20120101|2011-10-20 10:00,20,167.25,169.15,167.15,169,50
20120101|2011-10-20 10:30,20,169.2,169.35,168.95,168.95,22
20120101|2011-10-20 11:00,20,167.65,168.95,167.65,168.65,74
20120101|2011-10-20 11:30,20,168.85,169.25,168.8,168.8,38
20120101|2011-10-20 12:00,20,168.8,169.95,168.8,169.85,75
20120101|2011-10-20 12:30,20,169.85,169.95,169.35,169.9,37
20120101|2011-10-21 07:00,21,170,172,169.8,170.2,152
20120101|2011-10-21 07:30,21,170.15,170.2,170,170,23
20120101|2011-10-21 08:00,21,169.3,170,169,169,14
20120101|2011-10-21 08:30,21,169.6,170.75,169.6,170.7,24
20120101|2011-10-21 09:00,21,170.75,171.25,170.7,171.1,118
20120101|2011-10-21 09:30,21,171.05,171.85,171,171.85,174
20120101|2011-10-21 10:00,21,171.85,172,171.85,171.85,73
20120101|2011-10-21 10:30,21,171.8,171.95,171.8,171.95,17
20120101|2011-10-21 11:00,21,171.1,171.7,170.4,170.4,38
20120101|2011-10-21 11:30,21,171.2,171.2,170,170,41
20120101|2011-10-21 12:00,21,169.95,171,169.8,170,115
20120101|2011-10-21 12:30,21,170.1,171,170,170,35
20120101|2011-10-24 07:00,24,170.2,174.75,170.2,173.95,162
20120101|2011-10-24 07:30,24,173,173,172.8,173,70
20120101|2011-10-24 08:00,24,173,173,173,173,12
20120101|2011-10-24 08:30,24,173,173.5,173,173.3,63
20120101|2011-10-24 09:00,24,173.45,174.15,172.3,172.95,176
20120101|2011-10-24 09:30,24,173.4,173.45,172.25,172.9,68
20120101|2011-10-24 10:00,24,172.95,173.7,172.9,173.5,42
20120101|2011-10-24 10:30,24,173.45,173.95,173.45,173.95,62
20120101|2011-10-24 11:00,24,173.95,174,173.85,174,64
20120101|2011-10-24 11:30,24,173.25,173.6,173,173.6,11
20120101|2011-10-24 12:00,24,173.9,174.25,173.75,174.15,115
20120101|2011-10-24 12:30,24,174.05,174.15,173.5,173.8,81
20120101|2011-10-25 07:00,25,174.2,174.5,173.65,174.45,87
20120101|2011-10-25 07:30,25,174.4,175.1,174.3,174.8,87
20120101|2011-10-25 08:00,25,174.55,174.95,174,174.7,19
20120101|2011-10-25 08:30,25,174.35,174.35,174,174.25,43
20120101|2011-10-25 09:00,25,174.2,174.8,174.05,174.65,180
20120101|2011-10-25 09:30,25,174.7,174.95,174.7,174.9,69
20120101|2011-10-25 10:00,25,174.55,175,174.55,175,50
20120101|2011-10-25 10:30,25,174.85,175.25,174.85,175.25,121
20120101|2011-10-25 11:00,25,175.25,175.6,175.1,175.6,94
20120101|2011-10-25 11:30,25,175.2,175.4,174.3,174.35,71
20120101|2011-10-25 12:00,25,174.3,175.4,174.3,174.9,72
20120101|2011-10-25 12:30,25,174.75,174.9,174,174,21
20120101|2011-10-26 07:00,26,173.95,176.15,172.25,175.25,259
20120101|2011-10-26 07:30,26,175.9,176.5,175.5,176.4,110
20120101|2011-10-26 08:00,26,176.4,176.5,176,176,54
20120101|2011-10-26 08:30,26,176,176,175.5,176,79
20120101|2011-10-26 09:00,26,176,177.4,176,177,249
20120101|2011-10-26 09:30,26,177.3,177.7,176.8,177.3,231
20120101|2011-10-26 10:00,26,177.15,177.5,177,177.35,95
20120101|2011-10-26 10:30,26,177.4,178.3,177.3,178,262
20120101|2011-10-26 11:00,26,178.3,179.1,178.1,178.85,193
20120101|2011-10-26 11:30,26,178.95,179.2,178.75,178.8,181
20120101|2011-10-26 12:00,26,178.6,178.6,176.65,177.5,191
20120101|2011-10-26 12:30,26,177.5,178,177,177,156
20120101|2011-10-27 07:00,27,177.35,179,176.1,176.1,53
20120101|2011-10-27 07:30,27,175.6,175.6,172.85,173.2,95
20120101|2011-10-27 08:00,27,173.8,173.95,173.5,173.5,32
20120101|2011-10-27 08:30,27,174,174,173.15,173.5,14
20120101|2011-10-27 09:00,27,173.45,174.2,173.45,174.2,83
20120101|2011-10-27 09:30,27,174,174.9,173.6,174.9,68
20120101|2011-10-27 10:00,27,174.55,175.8,174.5,175.4,83
20120101|2011-10-27 10:30,27,175.45,175.75,175.05,175.25,37
20120101|2011-10-27 11:00,27,175.15,175.65,175.05,175.65,25
20120101|2011-10-27 11:30,27,175.7,176.2,174.9,176.2,45
20120101|2011-10-27 12:00,27,175.2,175.2,174.15,175,250
20120101|2011-10-27 12:30,27,175,175.15,174.8,175.15,54
20120101|2011-10-28 07:00,28,174.9,176.5,172,172.7,244
20120101|2011-10-28 07:30,28,173.3,174.2,173.3,173.6,49
20120101|2011-10-28 08:00,28,174.05,174.45,174.05,174.45,14
20120101|2011-10-28 08:30,28,174.15,174.5,174.15,174.3,8
20120101|2011-10-28 09:00,28,174.3,174.7,174.15,174.45,89
20120101|2011-10-28 09:30,28,174.7,174.7,174.1,174.4,32
20120101|2011-10-28 10:00,28,174.45,174.45,172.7,172.85,62
20120101|2011-10-28 10:30,28,172.85,172.85,171.6,172.25,120
20120101|2011-10-28 11:00,28,172.3,172.3,169.4,170.7,163
20120101|2011-10-28 11:30,28,170.8,171.4,170.35,170.75,45
20120101|2011-10-28 12:00,28,170.9,170.95,169.55,170.25,130
20120101|2011-10-28 12:30,28,170.25,171,170.1,170.1,61
20120101|2011-10-31 07:00,31,169.65,170.25,166.25,167.9,187
20120101|2011-10-31 07:30,31,167.85,169.4,167.8,169,71
20120101|2011-10-31 08:00,31,169,169.5,168.75,169.15,115
20120101|2011-10-31 08:30,31,169.45,169.9,168.9,169.45,127
20120101|2011-10-31 09:00,31,169.75,171.25,169.55,170.15,99
20120101|2011-10-31 09:30,31,170.3,172.1,170.3,171.5,55
20120101|2011-10-31 10:00,31,171.75,171.75,170.65,171,36
20120101|2011-10-31 10:30,31,171,171.9,170.2,170.2,51
20120101|2011-10-31 11:00,31,170.6,170.6,168.55,169.25,70
20120101|2011-10-31 11:30,31,169.2,169.8,169.05,169.5,25
20120101|2011-10-31 12:00,31,169.5,170.4,168.25,168.25,153
20120101|2011-10-31 12:30,31,168.35,169.2,168.25,168.9,37
20120101|2011-11-01 07:00,1,169.35,169.35,166.75,167.1,214
20120101|2011-11-01 07:30,1,167.15,170.95,166.6,170.45,136
20120101|2011-11-01 08:00,1,168.75,168.9,168.05,168.9,40
20120101|2011-11-01 08:30,1,168.95,171.65,168.95,171.4,106
20120101|2011-11-01 09:00,1,171.4,171.4,169,169,66
20120101|2011-11-01 09:30,1,169.55,170.35,169.3,170.35,36
20120101|2011-11-01 10:00,1,170.3,170.5,169.85,170.35,20
20120101|2011-11-01 10:30,1,170.25,170.35,169.95,169.95,16
20120101|2011-11-01 11:00,1,170,171.15,170,170.9,17
20120101|2011-11-01 11:30,1,170.75,170.85,170.75,170.85,8
20120101|2011-11-01 12:00,1,171,172,169.95,169.95,100
20120101|2011-11-01 12:30,1,169.95,170.75,169.95,170.75,21
20120101|2011-11-02 07:00,2,171.85,173.25,169.6,172.5,92
20120101|2011-11-02 07:30,2,172.55,172.55,172.45,172.55,14
20120101|2011-11-02 08:00,2,172.5,172.55,172.5,172.55,22
20120101|2011-11-02 08:30,2,172.85,172.85,172.6,172.6,10
20120101|2011-11-02 09:00,2,172.95,173.1,170.6,171.2,65
20120101|2011-11-02 09:30,2,171.1,172,170.5,172,26
20120101|2011-11-02 10:00,2,172.15,172.2,170.8,171.4,20
20120101|2011-11-02 10:30,2,171.2,171.35,171.15,171.35,8
20120101|2011-11-02 11:00,2,171.95,172.5,171.4,171.95,30
20120101|2011-11-02 11:30,2,172.45,172.45,172,172,38
20120101|2011-11-02 12:00,2,172,172,171,171.15,46
20120101|2011-11-02 12:30,2,171.1,171.75,171.1,171.45,41
20120101|2011-11-03 07:00,3,171.6,172.05,171,171.85,29
20120101|2011-11-03 07:30,3,171.85,172.45,171.6,171.6,39
20120101|2011-11-03 08:00,3,172.05,172.25,172.05,172.25,4
20120101|2011-11-03 08:30,3,172.25,172.5,172.25,172.3,4
20120101|2011-11-03 09:00,3,172.25,172.5,172.2,172.5,11
20120101|2011-11-03 09:30,3,172.5,172.9,172.5,172.9,29
20120101|2011-11-03 10:00,3,172.6,172.9,172.6,172.9,27
20120101|2011-11-03 10:30,3,172.9,173,172.4,172.4,35
20120101|2011-11-03 11:00,3,172.6,172.6,172.15,172.25,35
20120101|2011-11-03 11:30,3,172.35,172.35,172.3,172.35,6
20120101|2011-11-03 12:00,3,172.3,172.9,171.45,171.8,62
20120101|2011-11-03 12:30,3,171.7,172.45,171.5,172.25,35
20120101|2011-11-04 07:00,4,171.9,173,171.9,172.9,49
20120101|2011-11-04 07:30,4,172.85,172.9,172.25,172.25,22
20120101|2011-11-04 08:00,4,172.25,172.25,172.2,172.2,2
20120101|2011-11-04 08:30,4,172.25,173.15,172.25,173.1,52
20120101|2011-11-04 09:00,4,173.1,173.45,172.95,173.35,71
20120101|2011-11-04 09:30,4,173.15,173.2,173.15,173.2,4
20120101|2011-11-04 10:00,4,173.35,173.5,173.2,173.5,38
20120101|2011-11-04 10:30,4,173.5,173.55,173.35,173.35,25
20120101|2011-11-04 11:00,4,173.5,173.75,173.5,173.7,30
20120101|2011-11-04 11:30,4,173.65,173.7,173.55,173.7,23
20120101|2011-11-04 12:00,4,173.65,173.8,173.65,173.7,91
20120101|2011-11-04 12:30,4,173.7,173.85,173,173,85
20120101|2011-11-07 07:00,7,173.4,173.4,171,172.2,35
20120101|2011-11-07 07:30,7,172.5,173,172.25,173,64
20120101|2011-11-07 08:00,7,173,173.6,172.4,172.9,28
20120101|2011-11-07 08:30,7,173,173.3,172.75,173.2,78
20120101|2011-11-07 09:00,7,173.25,173.9,172.8,172.9,59
20120101|2011-11-07 09:30,7,172.95,173.05,172.7,172.8,21
20120101|2011-11-07 10:00,7,172.95,173.25,172.9,173.2,29
20120101|2011-11-07 10:30,7,173.25,173.4,173.15,173.15,18
20120101|2011-11-07 11:00,7,173.2,173.55,173.2,173.55,87
20120101|2011-11-07 11:30,7,173.5,173.75,173.45,173.75,21
20120101|2011-11-07 12:00,7,173.9,174,172.75,173,126
20120101|2011-11-07 12:30,7,173.65,174,173.45,174,24
20120101|2011-11-08 07:00,8,173.9,174.95,173.3,173.55,40
20120101|2011-11-08 07:30,8,173.5,174.15,173.35,174,21
20120101|2011-11-08 08:00,8,173.8,174.8,173.75,174.6,9
20120101|2011-11-08 08:30,8,174.05,174.1,173.7,174,63
20120101|2011-11-08 09:00,8,173.8,174.7,173.25,173.75,47
20120101|2011-11-08 09:30,8,173.8,174.9,173.5,174.75,31
20120101|2011-11-08 10:00,8,174.75,175.15,172.7,172.85,86
20120101|2011-11-08 10:30,8,174.05,174.85,173.25,174.85,17
20120101|2011-11-08 11:00,8,174.85,174.85,174,174,13
20120101|2011-11-08 11:30,8,173.5,174.35,173.5,173.6,33
20120101|2011-11-08 12:00,8,174,174.45,172.7,172.75,111
20120101|2011-11-08 12:30,8,172.95,173.35,172.65,172.95,41
20120101|2011-11-09 07:00,9,172.5,173.5,170.1,171,105
20120101|2011-11-09 07:30,9,171,172.8,171,172.5,18
20120101|2011-11-09 08:00,9,172.05,172.9,172.05,172.8,11
20120101|2011-11-09 08:30,9,172.7,172.7,171.7,171.7,41
20120101|2011-11-09 09:00,9,171.5,171.95,170.65,171.95,172
20120101|2011-11-09 09:30,9,172.35,172.35,171.8,172.3,13
20120101|2011-11-09 10:00,9,172.05,172.05,171.75,171.75,12
20120101|2011-11-09 10:30,9,171.65,172.85,171.3,172.85,28
20120101|2011-11-09 11:00,9,172.65,172.9,172.35,172.35,17
20120101|2011-11-09 11:30,9,172.35,172.35,171.3,171.75,16
20120101|2011-11-09 12:00,9,171.9,171.95,170.5,170.7,100
20120101|2011-11-09 12:30,9,170.7,171.5,170.7,171.5,20
20120101|2011-11-10 07:00,10,171,171.35,170.4,171.15,76
20120101|2011-11-10 07:30,10,171.25,171.5,171.15,171.5,18
20120101|2011-11-10 08:30,10,171.25,171.5,171,171,7
20120101|2011-11-10 09:00,10,171,171.2,168.8,169.5,127
20120101|2011-11-10 09:30,10,169.3,170.35,169.25,170.2,56
20120101|2011-11-10 10:00,10,170.5,170.95,169.95,170.1,66
20120101|2011-11-10 10:30,10,169.6,170.3,169.5,169.95,41
20120101|2011-11-10 11:00,10,169.9,169.9,169.5,169.5,34
20120101|2011-11-10 11:30,10,169.5,170.15,169.5,170.15,39
20120101|2011-11-10 12:00,10,170.45,171.5,170.3,171,66
20120101|2011-11-10 12:30,10,171.1,171.55,171.1,171.55,14
20120101|2011-11-11 07:00,11,170.75,173,168.75,168.75,207
20120101|2011-11-11 07:30,11,169.5,169.5,169.5,169.5,7
20120101|2011-11-11 08:00,11,169.55,170.2,169.5,170.2,25
20120101|2011-11-11 08:30,11,170,170.4,170,170,27
20120101|2011-11-11 09:00,11,170,170,169.5,169.8,57
20120101|2011-11-11 09:30,11,169.5,169.65,169.25,169.65,67
20120101|2011-11-11 10:00,11,169.35,169.45,169.3,169.4,19
20120101|2011-11-11 10:30,11,169.4,169.5,169.3,169.3,44
20120101|2011-11-11 11:00,11,169.3,169.4,169.05,169.4,53
20120101|2011-11-11 11:30,11,169.2,169.35,169.15,169.35,5
20120101|2011-11-11 12:00,11,169.35,170.4,169.15,169.3,117
20120101|2011-11-11 12:30,11,169.55,169.95,169.55,169.85,13
20120101|2011-11-14 07:00,14,169.6,169.8,168,168.95,103
20120101|2011-11-14 07:30,14,168.6,168.6,168.1,168.2,19
20120101|2011-11-14 08:00,14,168.25,168.25,167.7,167.7,118
20120101|2011-11-14 08:30,14,167.7,167.8,167.7,167.8,3
20120101|2011-11-14 09:00,14,167.8,168.75,167.75,168.45,46
20120101|2011-11-14 09:30,14,168.5,168.95,168.35,168.95,55
20120101|2011-11-14 10:00,14,168.6,168.85,168.2,168.25,18
20120101|2011-11-14 10:30,14,168.2,168.45,168.2,168.4,25
20120101|2011-11-14 11:00,14,168.55,168.85,168.25,168.35,19
20120101|2011-11-14 11:30,14,168.3,168.6,168.1,168.1,29
20120101|2011-11-14 12:00,14,168.15,168.6,168,168.1,47
20120101|2011-11-14 12:30,14,168.3,168.85,168.05,168.8,47
20120101|2011-11-15 07:00,15,168,169.1,167.55,168.5,163
20120101|2011-11-15 07:30,15,168.25,168.25,167.85,167.85,11
20120101|2011-11-15 08:00,15,167.9,168.3,167.85,168,14
20120101|2011-11-15 08:30,15,167.9,168.65,167.9,168.1,33
20120101|2011-11-15 09:00,15,168.1,168.3,167.55,167.6,98
20120101|2011-11-15 09:30,15,167.65,167.95,167.5,167.65,45
20120101|2011-11-15 10:00,15,167.8,168,167.5,167.55,43
20120101|2011-11-15 10:30,15,167.55,167.7,167.15,167.55,88
20120101|2011-11-15 11:00,15,167.7,169.6,167.45,168.9,159
20120101|2011-11-15 11:30,15,168.9,169.75,168.35,168.6,36
20120101|2011-11-15 12:00,15,168.45,169.5,168.3,169.25,65
20120101|2011-11-15 12:30,15,169.25,169.25,168.3,168.3,47
20120101|2011-11-16 07:00,16,169,169.4,168.55,168.95,50
20120101|2011-11-16 07:30,16,168.55,168.55,167.9,167.9,45
20120101|2011-11-16 08:00,16,168.45,168.7,168.35,168.7,21
20120101|2011-11-16 08:30,16,168.65,168.65,168.65,168.65,2
20120101|2011-11-16 09:00,16,168.2,168.55,167.95,168.3,31
20120101|2011-11-16 09:30,16,168.25,168.4,168.1,168.25,20
20120101|2011-11-16 10:00,16,168.45,168.7,168.1,168.45,33
20120101|2011-11-16 10:30,16,168.45,168.6,168.2,168.6,19
20120101|2011-11-16 11:00,16,168.55,168.55,168.55,168.55,3
20120101|2011-11-16 11:30,16,168.85,168.9,168.85,168.9,19
20120101|2011-11-16 12:00,16,168.9,169.4,168.7,168.75,115
20120101|2011-11-16 12:30,16,169,169.65,168.9,169.3,84
20120101|2011-11-17 07:00,17,169,169.5,168.95,169.5,70
20120101|2011-11-17 07:30,17,169.45,169.5,169.45,169.5,25
20120101|2011-11-17 08:00,17,169.5,174,169.5,174,338
20120101|2011-11-17 08:30,17,173.35,173.8,172.85,173.25,106
20120101|2011-11-17 09:00,17,173,173.2,172.5,173.1,67
20120101|2011-11-17 09:30,17,173.25,173.45,172.6,173.2,62
20120101|2011-11-17 10:00,17,173,173.1,172.5,172.5,52
20120101|2011-11-17 10:30,17,172.25,172.25,170.85,172.05,162
20120101|2011-11-17 11:00,17,172,172.8,172,172.6,41
20120101|2011-11-17 11:30,17,172.6,172.75,172.6,172.75,11
20120101|2011-11-17 12:00,17,172.2,172.8,171.1,171.95,65
20120101|2011-11-17 12:30,17,171.8,172.75,171.8,172.75,34
20120101|2011-11-18 07:00,18,171.85,173.75,171.6,173.75,96
20120101|2011-11-18 07:30,18,174,174.2,173.7,174,51
20120101|2011-11-18 08:00,18,173.8,175.45,173.8,175.45,162
20120101|2011-11-18 08:30,18,175.45,176.6,175.45,176.3,135
20120101|2011-11-18 09:00,18,176.45,177,176.3,176.9,144
20120101|2011-11-18 09:30,18,176.9,177.05,176.65,176.65,47
20120101|2011-11-18 10:00,18,176.5,176.7,176.3,176.3,17
20120101|2011-11-18 10:30,18,176.05,176.55,176,176.55,15
20120101|2011-11-18 11:00,18,176.6,177.4,176,177.35,160
20120101|2011-11-18 11:30,18,177.4,178.25,177.4,178.25,104
20120101|2011-11-18 12:00,18,178,178,176.75,176.75,148
20120101|2011-11-18 12:30,18,176.45,176.75,176.15,176.15,32
20120101|2011-11-21 07:00,21,176.9,179,176.9,177.25,73
20120101|2011-11-21 07:30,21,177.25,177.8,177.25,177.8,33
20120101|2011-11-21 08:00,21,177.8,178.8,177.45,178.8,136
20120101|2011-11-21 08:30,21,178.2,178.7,178.15,178.3,71
20120101|2011-11-21 09:00,21,178.3,178.95,178.05,178.65,58
20120101|2011-11-21 09:30,21,178.65,179.9,178.6,178.8,221
20120101|2011-11-21 10:00,21,178.8,179.6,178.35,179.6,43
20120101|2011-11-21 10:30,21,179.35,179.8,178.95,179.6,40
20120101|2011-11-21 11:00,21,179.6,179.95,179.45,179.6,111
20120101|2011-11-21 11:30,21,179.6,180,179.3,179.6,49
20120101|2011-11-21 12:00,21,179.6,179.65,178.2,178.65,106
20120101|2011-11-21 12:30,21,178.2,178.7,177.75,178.1,120
20120101|2011-11-22 07:00,22,179.25,180,178.1,179.45,41
20120101|2011-11-22 07:30,22,179.5,179.5,179.25,179.25,2
20120101|2011-11-22 08:00,22,179.25,180.35,179.25,180,121
20120101|2011-11-22 08:30,22,179.45,179.95,179.4,179.95,55
20120101|2011-11-22 09:00,22,180.3,181,179.9,180.6,117
20120101|2011-11-22 09:30,22,180.7,180.85,180.5,180.65,55
20120101|2011-11-22 10:00,22,180.7,180.7,179.15,180.7,32
20120101|2011-11-22 10:30,22,179.95,180.4,179.75,180.3,10
20120101|2011-11-22 11:00,22,180.35,180.35,179.45,179.5,24
20120101|2011-11-22 11:30,22,179.3,180.25,179.3,180.1,40
20120101|2011-11-22 12:00,22,180.1,180.1,179.05,179.05,35
20120101|2011-11-22 12:30,22,179.95,180,179.25,179.65,22
20120101|2011-11-23 07:00,23,179.8,179.9,178.35,178.35,65
20120101|2011-11-23 07:30,23,178.35,178.45,177.8,178,77
20120101|2011-11-23 08:00,23,178.15,178.15,176.05,176.35,126
20120101|2011-11-23 08:30,23,176.75,176.75,175.6,175.95,144
20120101|2011-11-23 09:00,23,176,176,175,175.7,68
20120101|2011-11-23 09:30,23,175.5,175.5,174.8,175.2,118
20120101|2011-11-23 10:00,23,175.3,177.45,175.3,176.9,95
20120101|2011-11-23 10:30,23,176.9,178,175.75,176.9,97
20120101|2011-11-23 11:00,23,177.1,177.1,177.1,177.1,5
20120101|2011-11-23 11:30,23,177.65,179.35,177.65,178.9,146
20120101|2011-11-23 12:00,23,178.95,179.25,176.7,176.7,80
20120101|2011-11-23 12:30,23,177.2,177.8,176.85,176.85,14
20120101|2011-11-25 07:00,25,176.3,176.45,175.45,176.3,40
20120101|2011-11-25 07:30,25,176.3,176.3,176,176,6
20120101|2011-11-25 08:30,25,176.65,177.8,176.65,177.7,46
20120101|2011-11-25 09:00,25,177.7,178.25,177.7,178.25,55
20120101|2011-11-25 09:30,25,178.45,178.7,178.3,178.5,38
20120101|2011-11-25 10:00,25,178.5,178.5,177.55,177.55,15
20120101|2011-11-25 10:30,25,178.25,178.4,178,178.35,29
20120101|2011-11-25 11:00,25,178.35,179,177.25,178.65,72
20120101|2011-11-25 11:30,25,178.6,178.6,177.25,177.55,21
20120101|2011-11-28 07:00,28,177.8,177.85,176,176.55,50
20120101|2011-11-28 07:30,28,176.65,177,176.45,176.45,14
20120101|2011-11-28 08:00,28,176.5,177.5,176.3,177.2,27
20120101|2011-11-28 08:30,28,177.1,177.85,176.35,177.85,200
20120101|2011-11-28 09:00,28,178.05,180.3,178.05,179.25,221
20120101|2011-11-28 09:30,28,179.45,179.55,179.1,179.1,19
20120101|2011-11-28 10:00,28,179.1,179.5,178.55,178.9,47
20120101|2011-11-28 10:30,28,179,180.1,179,180.1,82
20120101|2011-11-28 11:00,28,180.1,180.1,178.55,179.25,88
20120101|2011-11-28 11:30,28,179.25,179.4,179,179,18
20120101|2011-11-28 12:00,28,179,179.45,178.55,179.45,72
20120101|2011-11-28 12:30,28,179.5,180.3,179.3,180.3,70
20120101|2011-11-29 07:00,29,180.05,180.5,178.5,178.5,58
20120101|2011-11-29 07:30,29,178.55,178.55,178.4,178.5,25
20120101|2011-11-29 08:00,29,178.1,178.85,178.05,178.85,23
20120101|2011-11-29 08:30,29,178.9,179.45,178.9,179.35,19
20120101|2011-11-29 09:00,29,179.15,179.25,178.55,178.55,21
20120101|2011-11-29 09:30,29,178.6,178.6,175.6,176.55,124
20120101|2011-11-29 10:00,29,176.55,176.95,176.5,176.75,44
20120101|2011-11-29 10:30,29,176.55,176.6,176.15,176.5,98
20120101|2011-11-29 11:00,29,176.6,176.65,176.6,176.65,8
20120101|2011-11-29 11:30,29,176.15,176.7,176.15,176.65,31
20120101|2011-11-29 12:00,29,176.55,177.1,176.1,176.1,50
20120101|2011-11-29 12:30,29,176.1,176.65,176.05,176.6,64
20120101|2011-11-30 07:00,30,176.6,177.6,176.3,177.4,50
20120101|2011-11-30 07:30,30,177.45,177.5,177.15,177.15,6
20120101|2011-11-30 08:00,30,177.15,177.15,176.35,176.7,100
20120101|2011-11-30 08:30,30,176.7,177.75,176.7,177.1,23
20120101|2011-11-30 09:00,30,176.85,178.15,176.05,176.1,171
20120101|2011-11-30 09:30,30,176.85,177.2,176.35,176.6,7
20120101|2011-11-30 10:00,30,176.7,177.2,176.7,176.75,31
20120101|2011-11-30 10:30,30,176.7,176.9,176.4,176.85,11
20120101|2011-11-30 11:00,30,176.5,176.7,176.35,176.35,100
20120101|2011-11-30 11:30,30,176.35,176.35,176.15,176.15,12
20120101|2011-11-30 12:00,30,176.15,176.6,175.6,175.6,220
20120101|2011-11-30 12:30,30,175.65,176.4,175.65,176.4,28
20120101|2011-12-01 07:00,1,176.45,177.65,176.25,177.3,85
20120101|2011-12-01 07:30,1,176.6,176.75,176.05,176.45,55
20120101|2011-12-01 08:00,1,176.2,176.95,176.2,176.5,38
20120101|2011-12-01 08:30,1,176.7,178,176.7,178,134
20120101|2011-12-01 09:00,1,177.9,177.9,177,177.3,43
20120101|2011-12-01 09:30,1,177.25,177.6,176.05,176.5,120
20120101|2011-12-01 10:00,1,176.8,176.9,176.3,176.9,54
20120101|2011-12-01 10:30,1,176.8,176.95,176.6,176.7,17
20120101|2011-12-01 11:00,1,176.75,177,176.75,176.85,21
20120101|2011-12-01 11:30,1,176.7,176.95,176.7,176.75,10
20120101|2011-12-01 12:00,1,176.85,177.6,176.7,177.55,141
20120101|2011-12-01 12:30,1,177.45,177.8,176.7,177.55,86
20120101|2011-12-02 07:00,2,178,178,175.15,176.25,162
20120101|2011-12-02 07:30,2,176.4,176.45,175.95,175.95,6
20120101|2011-12-02 08:00,2,176,176,175.6,175.6,29
20120101|2011-12-02 08:30,2,175.55,177.25,175.5,177.25,160
20120101|2011-12-02 09:00,2,177.4,177.8,176.2,177.1,113
20120101|2011-12-02 09:30,2,177.25,177.4,176.45,176.45,24
20120101|2011-12-02 10:00,2,176.5,176.5,176.2,176.2,11
20120101|2011-12-02 10:30,2,176.4,177.3,176.4,177.25,37
20120101|2011-12-02 11:00,2,176.8,177,176.75,176.75,17
20120101|2011-12-02 11:30,2,176.7,176.95,176.6,176.95,21
20120101|2011-12-02 12:00,2,176.7,177.75,176.7,177.6,48
20120101|2011-12-02 12:30,2,177.6,177.6,177.15,177.6,16
20120101|2011-12-05 07:00,5,177.6,177.9,177.6,177.65,15
20120101|2011-12-05 08:00,5,177.45,177.8,177.3,177.8,9
20120101|2011-12-05 08:30,5,177.8,178,177.8,177.9,11
20120101|2011-12-05 09:00,5,178,179.35,177.65,179.15,154
20120101|2011-12-05 09:30,5,179.25,179.7,179.25,179.4,169
20120101|2011-12-05 10:00,5,179.4,179.5,179.1,179.1,20
20120101|2011-12-05 10:30,5,178.75,178.75,178.15,178.3,8
20120101|2011-12-05 11:00,5,178.35,178.8,178.25,178.35,16
20120101|2011-12-05 11:30,5,178.3,178.75,178.3,178.55,23
20120101|2011-12-05 12:00,5,178.55,178.65,178.05,178.25,61
20120101|2011-12-05 12:30,5,178.25,178.6,178.25,178.6,237
20120101|2011-12-06 07:00,6,178.4,178.5,177.5,177.55,62
20120101|2011-12-06 07:30,6,177.8,177.8,176.6,176.8,41
20120101|2011-12-06 08:00,6,177.2,178.05,177,177.2,86
20120101|2011-12-06 08:30,6,177.7,177.85,177.6,177.65,44
20120101|2011-12-06 09:00,6,177.7,177.7,176.1,176.5,192
20120101|2011-12-06 09:30,6,176.5,176.9,176.5,176.55,18
20120101|2011-12-06 10:00,6,176.45,176.45,175.95,176.15,85
20120101|2011-12-06 10:30,6,176,176.15,175.65,175.65,99
20120101|2011-12-06 11:00,6,175.7,176.75,175.7,176.2,108
20120101|2011-12-06 11:30,6,176.2,176.25,175.9,175.9,34
20120101|2011-12-06 12:00,6,175.9,176.8,175.7,176.05,127
20120101|2011-12-06 12:30,6,176.05,176.5,175.8,176.05,33
20120101|2011-12-07 07:00,7,176.9,177.45,174.65,175.5,203
20120101|2011-12-07 07:30,7,175.55,175.7,175.1,175.1,13
20120101|2011-12-07 08:00,7,175.5,175.6,175.5,175.5,35
20120101|2011-12-07 08:30,7,176,176.45,175.7,175.95,88
20120101|2011-12-07 09:00,7,175.95,176,175.2,175.5,55
20120101|2011-12-07 09:30,7,175.95,176.15,175.2,175.2,84
20120101|2011-12-07 10:00,7,175.5,175.6,175.2,175.6,16
20120101|2011-12-07 10:30,7,175.85,176.1,174.85,174.9,53
20120101|2011-12-07 11:00,7,174.9,175.7,174.35,174.9,121
20120101|2011-12-07 11:30,7,175,175.45,174.15,174.15,41
20120101|2011-12-07 12:00,7,174.2,174.65,174.05,174.35,22
20120101|2011-12-07 12:30,7,174.25,175.75,173.95,175.75,255
20120101|2011-12-08 07:00,8,174.35,174.6,173.6,174.2,335
20120101|2011-12-08 07:30,8,174.3,174.3,174.05,174.1,9
20120101|2011-12-08 08:00,8,174.05,174.05,173.65,173.65,43
20120101|2011-12-08 08:30,8,174,174.25,173.9,174.25,130
20120101|2011-12-08 09:00,8,174.25,174.45,173.65,173.95,43
20120101|2011-12-08 09:30,8,174,174.15,173.65,174.15,29
20120101|2011-12-08 10:00,8,174.05,174.05,171.75,173.15,195
20120101|2011-12-08 10:30,8,173.05,173.75,173,173,92
20120101|2011-12-08 11:00,8,173.05,173.05,172.35,172.5,123
20120101|2011-12-08 11:30,8,172.75,172.8,172.1,172.8,118
20120101|2011-12-08 12:00,8,172.3,172.55,172.1,172.45,78
20120101|2011-12-08 12:30,8,172.4,172.55,171.5,172.4,306
20120101|2011-12-09 07:00,9,171.8,172.35,170.05,171.15,275
20120101|2011-12-09 07:30,9,170.4,170.5,169.6,169.75,177
20120101|2011-12-09 08:00,9,169.65,170.8,169.55,170.2,80
20120101|2011-12-09 08:30,9,170.75,170.9,170.4,170.45,24
20120101|2011-12-09 09:00,9,170.35,170.35,169.65,170,181
20120101|2011-12-09 09:30,9,169.85,170.4,169.85,170.05,34
20120101|2011-12-09 10:00,9,170.25,170.6,170,170.05,40
20120101|2011-12-09 10:30,9,170,170.65,169.85,170.1,188
20120101|2011-12-09 11:00,9,170.15,170.2,169.8,169.8,35
20120101|2011-12-09 11:30,9,169.8,170,169.7,169.8,27
20120101|2011-12-09 12:00,9,170,170.05,169.75,169.75,58
20120101|2011-12-09 12:30,9,169.75,170.65,169.6,170.65,158
20120101|2011-12-12 07:00,12,170,170.35,169,169.75,240
20120101|2011-12-12 07:30,12,169.7,169.8,168.85,168.9,123
20120101|2011-12-12 08:00,12,168.75,169.3,168.65,168.8,155
20120101|2011-12-12 08:30,12,168.75,168.75,167.85,167.85,116
20120101|2011-12-12 09:00,12,167.85,168.4,167.6,168.25,147
20120101|2011-12-12 09:30,12,168.55,168.55,167.6,167.95,152
20120101|2011-12-12 10:00,12,167.75,168.15,166.5,167.45,246
20120101|2011-12-12 10:30,12,167.65,167.75,163.5,165.3,608
20120101|2011-12-12 11:00,12,165.25,166.75,165.1,166.1,133
20120101|2011-12-12 11:30,12,166,167,165.9,167,37
20120101|2011-12-12 12:00,12,166.5,166.7,166.1,166.25,75
20120101|2011-12-12 12:30,12,166.25,167.3,165.95,166.85,115
20120101|2011-12-13 07:00,13,166.45,167.15,165.5,167.15,172
20120101|2011-12-13 07:30,13,167,168.85,167,167.5,62
20120101|2011-12-13 08:00,13,167.6,167.6,166.6,166.6,45
20120101|2011-12-13 08:30,13,166.65,167.3,165.7,166.9,358
20120101|2011-12-13 09:00,13,166.7,166.75,165.25,165.25,235
20120101|2011-12-13 09:30,13,165.25,165.75,164.8,165.65,136
20120101|2011-12-13 10:00,13,165.5,165.7,164.65,164.65,67
20120101|2011-12-13 10:30,13,164.85,164.95,164.7,164.8,56
20120101|2011-12-13 11:00,13,165,165.55,164.85,165.55,48
20120101|2011-12-13 11:30,13,165.25,166.5,165.1,165.7,80
20120101|2011-12-13 12:00,13,165.7,167.55,165.7,167.45,141
20120101|2011-12-13 12:30,13,167.55,168.35,167.5,168.35,119
20120101|2011-12-14 07:00,14,167.35,167.95,166.25,167.95,294
20120101|2011-12-14 07:30,14,167.4,167.6,167.1,167.15,8
20120101|2011-12-14 08:00,14,167.15,167.95,166,167.95,206
20120101|2011-12-14 08:30,14,167.65,167.65,167.15,167.25,27
20120101|2011-12-14 09:00,14,167.2,167.3,166.7,166.85,88
20120101|2011-12-14 09:30,14,166.8,167.2,166.65,166.65,15
20120101|2011-12-14 10:00,14,166.65,167.85,166.65,167.85,57
20120101|2011-12-14 10:30,14,167.8,167.8,166.65,166.85,24
20120101|2011-12-14 11:00,14,167.2,168,167.2,167.7,115
20120101|2011-12-14 11:30,14,167.65,167.65,167.5,167.5,15
20120101|2011-12-14 12:00,14,167.5,168,167.25,167.85,40
20120101|2011-12-14 12:30,14,167.6,167.75,167.45,167.75,30
20120101|2011-12-15 07:00,15,167.55,167.75,166.55,166.65,71
20120101|2011-12-15 07:30,15,167.25,167.4,167.25,167.4,3
20120101|2011-12-15 08:00,15,167.35,167.9,167.35,167.45,40
20120101|2011-12-15 08:30,15,167.3,168.65,167,167,138
20120101|2011-12-15 09:00,15,166.8,167.65,166.55,167.45,64
20120101|2011-12-15 09:30,15,167.45,167.45,167,167,13
20120101|2011-12-15 10:00,15,167,167.4,165.65,166.1,136
20120101|2011-12-15 10:30,15,166,166.2,165.15,165.2,178
20120101|2011-12-15 11:00,15,165.2,166.75,165.2,166.65,45
20120101|2011-12-15 11:30,15,166.25,166.65,166.25,166.65,62
20120101|2011-12-15 12:00,15,166.65,166.8,166.35,166.4,31
20120101|2011-12-15 12:30,15,166.4,166.5,166.15,166.4,60
20120101|2011-12-16 07:00,16,166.4,167.05,165.3,166.55,123
20120101|2011-12-16 07:30,16,166.65,167,166.1,166.5,42
20120101|2011-12-16 08:00,16,166.2,169.75,165.85,168.05,146
20120101|2011-12-16 08:30,16,167.9,167.95,165.9,166.85,64
20120101|2011-12-16 09:00,16,166.85,169.25,166,168.2,193
20120101|2011-12-16 09:30,16,168,168.2,167.05,167.75,56
20120101|2011-12-16 10:00,16,167.1,167.15,166.45,166.45,64
20120101|2011-12-16 10:30,16,166.4,166.45,166,166.3,86
20120101|2011-12-16 11:00,16,166.2,166.7,166.15,166.7,70
20120101|2011-12-16 11:30,16,166.5,166.9,166.5,166.75,71
20120101|2011-12-16 12:00,16,166.7,167.4,166.7,167.15,72
20120101|2011-12-16 12:30,16,167.2,167.45,166.2,167,180
20120101|2011-12-19 07:00,19,167.25,173.2,165.85,167.2,124
20120101|2011-12-19 07:30,19,167.2,169.3,167.2,169.3,37
20120101|2011-12-19 08:00,19,169.15,169.35,168.15,168.15,12
20120101|2011-12-19 08:30,19,169.2,170.1,168.2,169.65,55
20120101|2011-12-19 09:00,19,169.15,169.7,167.85,168,78
20120101|2011-12-19 09:30,19,167.85,167.85,167.35,167.45,75
20120101|2011-12-19 10:00,19,167.35,167.5,166.8,166.8,99
20120101|2011-12-19 10:30,19,166.95,167.4,166.75,166.75,28
20120101|2011-12-19 11:00,19,167.15,167.45,166.75,166.75,42
20120101|2011-12-19 11:30,19,166.65,166.95,166.5,166.95,12
20120101|2011-12-19 12:00,19,167,167.05,166.9,166.9,11
20120101|2011-12-19 12:30,19,166.9,166.95,166.65,166.95,6
20120101|2011-12-20 07:00,20,167,168.3,166.05,166.1,50
20120101|2011-12-20 07:30,20,166,166.2,165.6,165.7,81
20120101|2011-12-20 08:00,20,165.9,166.4,165.55,165.85,58
20120101|2011-12-20 08:30,20,166.05,166.05,165.9,165.9,9
20120101|2011-12-20 09:00,20,165.8,166.1,165.7,166.05,26
20120101|2011-12-20 09:30,20,165.65,165.75,165.65,165.75,14
20120101|2011-12-20 10:00,20,165.95,165.95,165.35,165.4,76
20120101|2011-12-20 10:30,20,165.75,165.75,165.35,165.35,7
20120101|2011-12-20 11:00,20,165.5,165.5,165.45,165.5,16
20120101|2011-12-20 11:30,20,165.4,166.15,165.35,165.8,43
20120101|2011-12-20 12:00,20,165.9,166.9,165.8,166.75,36
20120101|2011-12-20 12:30,20,166.95,167.45,166.8,167.45,30
20120101|2011-12-21 07:00,21,167.35,167.65,165.35,165.35,56
20120101|2011-12-21 07:30,21,165.25,166.25,165.1,165.15,40
20120101|2011-12-21 08:00,21,165.05,165.15,164.65,165.05,53
20120101|2011-12-21 08:30,21,164.7,164.95,164.65,164.95,33
20120101|2011-12-21 09:00,21,165,165,164.65,164.65,79
20120101|2011-12-21 09:30,21,164.85,165.6,164.8,165.6,13
20120101|2011-12-21 10:00,21,165.25,165.3,164.75,164.75,30
20120101|2011-12-21 10:30,21,164.75,164.8,164.65,164.65,19
20120101|2011-12-21 11:00,21,164.7,164.7,164.65,164.7,6
20120101|2011-12-21 11:30,21,164.7,165.65,164.7,164.95,24
20120101|2011-12-21 12:00,21,165.1,165.25,164.95,164.95,49
20120101|2011-12-21 12:30,21,165.1,165.2,164.95,164.95,20
20120101|2011-12-22 07:00,22,164.95,165.4,164.15,165.4,16
20120101|2011-12-22 07:30,22,164.6,164.6,164.6,164.6,1
20120101|2011-12-22 08:00,22,164.55,165.15,164.55,165.15,90
20120101|2011-12-22 08:30,22,164.6,164.85,164.6,164.85,16
20120101|2011-12-22 09:00,22,164.85,166,164.45,166,93
20120101|2011-12-22 09:30,22,165.3,165.4,164.95,164.95,8
20120101|2011-12-22 10:00,22,164.95,165.1,164.9,165.1,9
20120101|2011-12-22 10:30,22,164.9,165,164.85,165,54
20120101|2011-12-22 11:00,22,165.1,165.45,165.1,165.15,9
20120101|2011-12-22 11:30,22,165.1,165.1,165.05,165.05,2
20120101|2011-12-22 12:00,22,165.1,166,165.05,166,8
20120101|2011-12-22 12:30,22,165.45,166.1,165.45,166.1,10
20120101|2011-12-23 07:30,23,166.75,167.05,166.25,166.4,9
20120101|2011-12-23 08:00,23,166,166,166,166,2
20120101|2011-12-23 08:30,23,168,170.5,167.85,170.5,59
20120101|2011-12-23 09:00,23,170.65,170.65,168,169,23
20120101|2011-12-23 09:30,23,167.9,168.5,167.9,167.95,14
20120101|2011-12-23 10:00,23,167.95,169.45,167.95,169.45,30
20120101|2011-12-23 10:30,23,168.15,169.8,168.15,169.45,19
20120101|2011-12-23 11:00,23,168.75,169.6,168.75,169.6,6
20120101|2011-12-23 11:30,23,168.9,169.7,168.9,169.5,59
20120101|2011-12-23 12:00,23,169.5,170,169.45,170,70
20120101|2011-12-23 12:30,23,170.45,170.9,169.95,170.1,39
20120101|2011-12-27 07:00,27,170.9,171.55,170.9,171.2,26
20120101|2011-12-27 07:30,27,171.95,172,171.95,172,3
20120101|2011-12-27 08:00,27,171.15,171.8,171.15,171.8,2
20120101|2011-12-27 08:30,27,171.9,171.9,171.9,171.9,4
20120101|2011-12-27 09:00,27,170.9,171.5,170,171,35
20120101|2011-12-27 09:30,27,171.55,171.6,171.3,171.3,18
20120101|2011-12-27 10:00,27,171.6,172.45,171.5,172.25,33
20120101|2011-12-27 10:30,27,172.25,172.25,172.25,172.25,2
20120101|2011-12-27 11:00,27,172.55,172.55,172.55,172.55,2
20120101|2011-12-27 11:30,27,172.8,173,172.8,173,38
20120101|2011-12-27 12:00,27,173.15,173.15,172,172,13
20120101|2011-12-27 12:30,27,173,173,172.95,173,6
20120101|2011-12-28 07:00,28,173.5,173.5,172.95,172.95,8
20120101|2011-12-28 07:30,28,172.5,172.5,172.4,172.4,3
20120101|2011-12-28 08:00,28,172.2,172.2,167,168.7,39
20120101|2011-12-28 08:30,28,168,170,168,170,23
20120101|2011-12-28 09:00,28,170.65,170.65,170.15,170.25,31
20120101|2011-12-28 09:30,28,170.3,170.9,169.85,169.85,10
20120101|2011-12-28 10:00,28,168.5,169.8,168.5,169.8,4
20120101|2011-12-28 10:30,28,169.25,170.1,169.25,170.1,9
20120101|2011-12-28 11:00,28,170.05,170.3,169.05,169.05,11
20120101|2011-12-28 11:30,28,169.65,169.65,169.65,169.65,1
20120101|2011-12-28 12:00,28,168.2,169.4,168,169.35,22
20120101|2011-12-28 12:30,28,169.5,169.5,168.25,168.25,10
20120101|2011-12-29 07:00,29,170,170,169,169,15
20120101|2011-12-29 08:00,29,167.8,168,167.75,168,7
20120101|2011-12-29 09:00,29,168.65,168.8,168,168,12
20120101|2011-12-29 09:30,29,168.45,168.45,167.7,167.7,6
20120101|2011-12-29 10:00,29,167.5,167.5,167.5,167.5,1
20120101|2011-12-29 10:30,29,167.9,168.5,167.9,168.5,18
20120101|2011-12-29 11:00,29,168.25,168.5,168.25,168.5,5
20120101|2011-12-29 11:30,29,168.75,169,168.75,168.8,27
20120101|2011-12-29 12:00,29,168.8,169.2,168.8,169,66
20120101|2011-12-29 12:30,29,169.1,169.1,168.8,168.8,53
20120101|2011-12-30 07:00,30,168.4,168.4,168.4,168.4,4
20120101|2011-12-30 07:30,30,168.6,169,168.6,169,12
20120101|2011-12-30 08:00,30,169,169,169,169,4
20120101|2011-12-30 08:30,30,168.8,169,168.5,168.5,8
20120101|2011-12-30 09:00,30,169,169.2,168.5,169,19
20120101|2011-12-30 09:30,30,168.5,168.7,168.5,168.7,10
20120101|2011-12-30 10:00,30,168.7,169.1,168.65,168.95,51
20120101|2011-12-30 10:30,30,168.5,169,168.5,169,6
20120101|2011-12-30 11:00,30,168.5,168.5,167.7,168.5,17
20120101|2011-12-30 11:30,30,167.4,167.5,167.4,167.5,5
20120101|2011-12-30 12:00,30,167.8,169.1,167.8,169.1,32
20120101|2012-01-03 07:00,3,169.9,169.9,169.9,169.9,5
20120101|2012-01-03 07:30,3,170.5,171.75,170.5,171.75,7
20120101|2012-01-03 08:00,3,171.75,171.75,171.75,171.75,1
20120101|2012-01-03 08:30,3,171.8,173.7,171.8,173.7,6
20120101|2012-01-03 09:00,3,173.7,174.65,173.5,173.5,17
20120101|2012-01-03 09:30,3,174.1,174.1,174.1,174.1,1
20120101|2012-01-03 10:00,3,173.6,174,173.6,174,12
20120101|2012-01-03 12:30,3,173.45,173.45,170.15,170.15,3
20120101|2012-01-04 07:30,4,173.5,173.5,173.5,173.5,20
20120101|2012-01-04 08:00,4,180,180,180,180,5
20120101|2012-01-04 08:30,4,179.75,180,179.75,180,6
20120101|2012-01-04 09:00,4,180.5,180.5,180,180,10
20120101|2012-01-04 09:30,4,189,189,188.9,188.9,3
20120101|2012-01-04 10:00,4,188.5,188.5,188.5,188.5,4
20120101|2012-01-04 11:00,4,188.9,188.9,188.9,188.9,1
20120101|2012-01-04 12:00,4,189.9,189.9,189.9,189.9,2
20120101|2012-01-05 08:00,5,180.5,180.5,180.5,180.5,1
20120101|2012-01-05 09:00,5,182,182,182,182,10
20120101|2012-01-05 10:30,5,182,182,182,182,20
20120101|2012-01-05 11:00,5,182,182,182,182,20
20120101|2012-01-05 11:30,5,182,182.5,182,182.5,21
20120101|2012-01-05 12:00,5,182.5,182.5,182.5,182.5,6
20120101|2012-01-06 10:00,6,183,183,183,183,3
20120101|2012-01-06 11:00,6,183,183,183,183,2
20120101|2012-01-09 08:00,9,192,192,192,192,1
20120101|2012-01-09 08:30,9,192,195,192,195,5
20120101|2012-01-09 11:00,9,194,194,194,194,1
20120101|2012-01-09 11:30,9,194.5,194.5,194.5,194.5,1
20120101|2012-01-10 07:00,10,195,212,195,212,23
20120301|2010-10-05 07:00,5,157.1,157.2,157.1,157.2,2
20120301|2011-03-10 09:30,10,156,156,156,156,5
20120301|2011-03-15 10:30,15,158.5,158.5,158.5,158.5,1
20120301|2011-03-15 11:00,15,159.25,159.25,159.25,159.25,1
20120301|2011-03-16 07:00,16,159,159,158.5,158.5,18
20120301|2011-04-21 07:00,21,162.05,162.05,162.05,162.05,25
20120301|2011-04-28 07:30,28,159,159,159,159,4
20120301|2011-05-10 12:30,10,162.25,162.25,162.25,162.25,1
20120301|2011-05-11 09:30,11,162.25,162.25,162.25,162.25,2
20120301|2011-05-11 10:00,11,162.25,162.25,162.25,162.25,8
20120301|2011-05-12 12:00,12,163.5,163.5,163.5,163.5,4
20120301|2011-05-13 08:30,13,164.5,164.5,164.5,164.5,1
20120301|2011-05-13 09:00,13,164.5,164.5,164.5,164.5,1
20120301|2011-05-13 09:30,13,164.5,164.5,164.5,164.5,2
20120301|2011-05-13 10:00,13,164.5,164.5,164.5,164.5,1
20120301|2011-05-13 10:30,13,164.5,164.5,164.5,164.5,5
20120301|2011-05-16 11:30,16,165.5,165.5,165.5,165.5,10
20120301|2011-05-16 12:00,16,165.55,165.55,165.55,165.55,1
20120301|2011-05-16 12:30,16,165.5,165.5,165.5,165.5,9
20120301|2011-05-17 07:00,17,166.5,166.5,166.5,166.5,3
20120301|2011-05-19 08:30,19,166,166,166,166,5
20120301|2011-05-19 09:30,19,166.75,166.75,166.75,166.75,5
20120301|2011-05-24 10:00,24,165.75,165.75,165.7,165.7,6
20120301|2011-05-24 11:30,24,165.95,165.95,165.95,165.95,5
20120301|2011-05-31 09:30,31,166.15,166.15,166,166,4
20120301|2011-05-31 10:00,31,166,167.1,166,167.1,3
20120301|2011-05-31 12:00,31,166,166,166,166,1
20120301|2011-05-31 12:30,31,166,166,166,166,1
20120301|2011-06-01 07:00,1,166,166,166,166,3
20120301|2011-06-01 08:00,1,165.75,165.75,165.75,165.75,1
20120301|2011-06-01 08:30,1,165.75,165.75,165.75,165.75,1
20120301|2011-06-06 09:00,6,168,168,168,168,2
20120301|2011-06-06 12:00,6,169,169,169,169,1
20120301|2011-06-06 12:30,6,169,169,169,169,1
20120301|2011-06-08 12:00,8,167.35,167.35,167.35,167.35,1
20120301|2011-06-09 12:00,9,168.3,168.3,168.3,168.3,1
20120301|2011-06-09 12:30,9,169.1,169.1,169.1,169.1,1
20120301|2011-06-10 07:30,10,169.4,169.4,169.4,169.4,1
20120301|2011-06-10 08:00,10,169.95,170,169.95,170,6
20120301|2011-06-10 10:30,10,170.15,170.15,170.15,170.15,1
20120301|2011-06-13 08:00,13,169,169,169,169,2
20120301|2011-06-13 10:00,13,170.05,170.1,170.05,170.1,2
20120301|2011-06-13 10:30,13,170.05,170.1,170.05,170.1,9
20120301|2011-06-13 11:00,13,170.15,170.15,170.15,170.15,1
20120301|2011-06-13 12:00,13,169.8,169.8,169.8,169.8,1
20120301|2011-06-14 10:30,14,171.4,171.45,171.4,171.45,10
20120301|2011-06-14 11:00,14,171.4,171.4,171.4,171.4,1
20120301|2011-06-14 11:30,14,171.4,172,171.4,172,25
20120301|2011-06-14 12:00,14,172.95,173.1,172.95,173.1,5
20120301|2011-06-16 07:00,16,166.5,166.5,166.5,166.5,1
20120301|2011-06-16 08:00,16,167.3,167.3,167.3,167.3,1
20120301|2011-06-16 08:30,16,167.3,167.3,166.5,166.5,2
20120301|2011-06-20 09:30,20,174.75,175,174.75,175,3
20120301|2011-06-21 07:30,21,172,172,172,172,22
20120301|2011-06-21 08:00,21,172.45,172.5,172.45,172.5,11
20120301|2011-06-21 09:30,21,174.05,175,174,174,42
20120301|2011-06-22 07:30,22,176.65,177.15,176.65,177.15,7
20120301|2011-06-24 12:30,24,176.5,176.5,176.5,176.5,1
20120301|2011-06-27 07:00,27,173.5,173.5,171.5,171.5,4
20120301|2011-06-30 12:00,30,174,174,174,174,5
20120301|2011-07-01 12:00,1,174,174,174,174,1
20120301|2011-07-06 08:30,6,174,174,174,174,5
20120301|2011-07-06 09:00,6,174,174,174,174,10
20120301|2011-07-06 11:30,6,173.5,173.5,173.5,173.5,2
20120301|2011-07-06 12:00,6,174,174,174,174,1
20120301|2011-07-11 09:00,11,172.65,172.65,172.65,172.65,1
20120301|2011-07-11 09:30,11,172.65,172.65,172.65,172.65,2
20120301|2011-07-11 10:00,11,172.85,172.85,172.85,172.85,1
20120301|2011-07-11 11:00,11,172.1,172.5,172.1,172.5,6
20120301|2011-07-11 12:00,11,172.3,172.3,172.25,172.25,2
20120301|2011-07-12 07:00,12,171.75,172.25,171.75,172.25,6
20120301|2011-07-13 12:00,13,174.5,174.5,174.5,174.5,2
20120301|2011-07-13 12:30,13,174.5,174.5,174.5,174.5,2
20120301|2011-07-14 08:00,14,176,176,176,176,5
20120301|2011-07-14 08:30,14,176,176,176,176,1
20120301|2011-07-14 09:30,14,176.95,177,176.95,177,4
20120301|2011-07-14 10:00,14,177,177,177,177,4
20120301|2011-07-14 10:30,14,177,177,177,177,8
20120301|2011-07-14 12:00,14,177.5,177.5,177.5,177.5,8
20120301|2011-07-14 12:30,14,177,177,177,177,1
20120301|2011-07-15 10:00,15,177.35,177.5,177.35,177.5,12
20120301|2011-07-15 12:00,15,177,177,177,177,1
20120301|2011-07-18 12:00,18,177.5,177.6,177.5,177.6,2
20120301|2011-07-19 09:30,19,177.5,177.5,177.5,177.5,1
20120301|2011-07-19 10:30,19,177.75,177.75,177.75,177.75,2
20120301|2011-07-20 08:00,20,176,176,176,176,8
20120301|2011-07-20 09:00,20,176,176,176,176,2
20120301|2011-07-20 11:00,20,176,176.25,176,176.25,2
20120301|2011-07-20 11:30,20,176.5,176.8,176.5,176.8,3
20120301|2011-07-20 12:00,20,176.3,176.65,176.3,176.65,2
20120301|2011-07-21 11:00,21,176,176,176,176,1
20120301|2011-07-21 12:00,21,175.65,175.65,175.65,175.65,1
20120301|2011-07-22 09:30,22,176,176.5,176,176.5,4
20120301|2011-07-25 11:30,25,176.05,176.4,176.05,176.4,2
20120301|2011-07-25 12:00,25,176.45,176.75,176.4,176.75,6
20120301|2011-07-26 07:00,26,176.45,176.45,176.45,176.45,1
20120301|2011-07-26 10:30,26,176.6,176.6,176.6,176.6,1
20120301|2011-07-27 10:30,27,177,177,177,177,5
20120301|2011-07-27 12:00,27,177.1,177.1,177.1,177.1,5
20120301|2011-07-28 07:30,28,177.25,177.25,177.25,177.25,3
20120301|2011-07-28 09:30,28,177.15,177.15,177.15,177.15,2
20120301|2011-07-28 10:30,28,177.15,177.15,177.15,177.15,3
20120301|2011-07-28 11:30,28,177.15,177.15,177.15,177.15,1
20120301|2011-07-28 12:00,28,177.15,177.4,177.15,177.4,11
20120301|2011-07-28 12:30,28,177.4,177.4,177,177,2
20120301|2011-07-29 07:30,29,177.25,177.5,177.25,177.5,2
20120301|2011-07-29 09:00,29,177.4,177.4,177.4,177.4,1
20120301|2011-08-01 08:00,1,177.4,177.4,177.4,177.4,1
20120301|2011-08-01 11:00,1,177.2,177.3,177.2,177.3,2
20120301|2011-08-01 12:00,1,177.5,177.5,177.5,177.5,1
20120301|2011-08-01 12:30,1,177.45,177.65,177.45,177.65,3
20120301|2011-08-02 10:00,2,178,178,178,178,2
20120301|2011-08-02 12:30,2,178.95,178.95,178.95,178.95,1
20120301|2011-08-04 10:00,4,175.75,175.85,175.75,175.85,2
20120301|2011-08-04 10:30,4,175.65,175.65,175.5,175.5,11
20120301|2011-08-04 11:00,4,175.5,175.5,175.5,175.5,4
20120301|2011-08-04 11:30,4,175.05,175.05,175,175,12
20120301|2011-08-04 12:30,4,177,177,177,177,1
20120301|2011-08-05 07:30,5,175,175,175,175,2
20120301|2011-08-05 08:30,5,175,175,175,175,1
20120301|2011-08-05 09:00,5,174.5,174.75,174,174,8
20120301|2011-08-05 09:30,5,174,174,174,174,1
20120301|2011-08-05 10:00,5,174,174,174,174,5
20120301|2011-08-05 10:30,5,174,174,172.3,172.3,20
20120301|2011-08-05 11:00,5,172.5,172.5,172.5,172.5,4
20120301|2011-08-05 12:00,5,173.75,173.75,173.75,173.75,2
20120301|2011-08-08 07:00,8,172.3,172.3,171,171,27
20120301|2011-08-08 09:00,8,170.1,170.1,170.1,170.1,1
20120301|2011-08-08 09:30,8,169.25,169.25,166.2,166.2,22
20120301|2011-08-08 10:30,8,167,167,167,167,6
20120301|2011-08-08 12:00,8,166.35,166.35,166.2,166.2,6
20120301|2011-08-09 07:30,9,171,171,170,170,18
20120301|2011-08-09 08:00,9,169.5,169.5,169,169,6
20120301|2011-08-09 09:00,9,169.25,169.25,168,168,16
20120301|2011-08-09 09:30,9,167.4,167.4,163.75,164.25,28
20120301|2011-08-09 10:00,9,164.35,164.6,164.35,164.6,10
20120301|2011-08-09 10:30,9,164.55,164.55,164,164,30
20120301|2011-08-09 11:00,9,164,164.05,163.9,163.9,19
20120301|2011-08-09 11:30,9,163.75,163.75,163.75,163.75,1
20120301|2011-08-09 12:00,9,163.75,163.75,163.25,163.25,45
20120301|2011-08-10 07:00,10,160.5,160.5,160.5,160.5,3
20120301|2011-08-10 08:00,10,160.6,160.6,160.5,160.5,28
20120301|2011-08-10 08:30,10,160.55,160.55,160.5,160.5,7
20120301|2011-08-10 09:00,10,160.2,160.2,158.95,158.95,67
20120301|2011-08-10 09:30,10,158.55,158.55,157.95,158.1,31
20120301|2011-08-10 10:00,10,157.8,157.8,157.65,157.65,5
20120301|2011-08-10 10:30,10,157,157,155.75,155.75,11
20120301|2011-08-10 12:00,10,155,155,154.5,154.5,12
20120301|2011-08-11 07:00,11,155.3,156.5,155.3,156.4,8
20120301|2011-08-11 07:30,11,156.15,156.35,156.15,156.35,6
20120301|2011-08-11 08:00,11,155.9,155.9,155.9,155.9,8
20120301|2011-08-11 09:00,11,157.5,158,157.5,158,2
20120301|2011-08-11 09:30,11,156.5,156.5,156.5,156.5,6
20120301|2011-08-11 10:00,11,156.5,156.55,156.15,156.15,42
20120301|2011-08-11 10:30,11,156.15,156.15,156,156,2
20120301|2011-08-11 11:00,11,155,155.8,155,155.8,30
20120301|2011-08-11 12:00,11,157.2,158.15,157.2,158.15,10
20120301|2011-08-12 08:00,12,157.25,157.25,157.25,157.25,1
20120301|2011-08-12 08:30,12,157,157,157,157,4
20120301|2011-08-12 12:00,12,160.4,160.95,160.4,160.95,3
20120301|2011-08-12 12:30,12,161.15,162,161.15,162,13
20120301|2011-08-15 11:00,15,161,161,161,161,4
20120301|2011-08-15 12:30,15,161,161,161,161,1
20120301|2011-08-16 09:00,16,164,164,164,164,3
20120301|2011-08-17 11:30,17,163.5,163.5,163.5,163.5,5
20120301|2011-08-17 12:00,17,163.5,163.75,163.5,163.75,31
20120301|2011-08-17 12:30,17,163.85,163.85,163.85,163.85,6
20120301|2011-08-19 08:00,19,163.2,163.2,163.2,163.2,1
20120301|2011-08-19 10:30,19,163.55,163.55,163.55,163.55,1
20120301|2011-08-23 09:00,23,164,164,163.5,163.5,4
20120301|2011-08-23 11:00,23,163.5,163.5,163.5,163.5,2
20120301|2011-08-23 11:30,23,163,163,163,163,6
20120301|2011-08-23 12:00,23,163.5,163.5,163.25,163.25,9
20120301|2011-08-23 12:30,23,163.75,163.75,163.75,163.75,5
20120301|2011-08-24 07:00,24,161.8,161.8,161.8,161.8,1
20120301|2011-08-24 07:30,24,162.1,162.1,162.1,162.1,1
20120301|2011-08-24 10:00,24,161,161,160.95,160.95,20
20120301|2011-08-24 10:30,24,160.95,160.95,160.25,160.25,6
20120301|2011-08-24 11:00,24,160.25,160.25,160.25,160.25,1
20120301|2011-08-24 12:00,24,160.3,160.3,160.25,160.25,10
20120301|2011-08-24 12:30,24,160.3,160.3,160.3,160.3,1
20120301|2011-08-25 07:00,25,162.15,162.15,161.95,161.95,3
20120301|2011-08-25 07:30,25,161.35,161.35,161.25,161.25,2
20120301|2011-08-25 08:00,25,161.35,161.55,161.35,161.55,2
20120301|2011-08-25 08:30,25,161.35,161.35,161.35,161.35,1
20120301|2011-08-25 09:00,25,160.6,160.6,160.45,160.45,3
20120301|2011-08-25 09:30,25,160.25,160.25,160.25,160.25,2
20120301|2011-08-25 10:00,25,160.25,160.25,160.25,160.25,2
20120301|2011-08-25 10:30,25,160.55,160.55,160.55,160.55,1
20120301|2011-08-25 11:00,25,160.15,160.4,160.15,160.4,2
20120301|2011-08-25 11:30,25,160,160,159.35,159.35,12
20120301|2011-08-25 12:00,25,159.5,159.55,159.5,159.55,5
20120301|2011-08-25 12:30,25,160.25,160.25,160.25,160.25,1
20120301|2011-08-26 07:30,26,159,159,159,159,1
20120301|2011-08-26 08:00,26,159.45,159.75,159.45,159.75,10
20120301|2011-08-26 09:30,26,159,159,159,159,9
20120301|2011-08-26 10:00,26,158.65,158.65,158.65,158.65,9
20120301|2011-08-26 10:30,26,158.75,158.75,158.65,158.65,2
20120301|2011-08-26 11:00,26,159,159,158,158.05,10
20120301|2011-08-26 11:30,26,158,158,158,158,1
20120301|2011-08-26 12:00,26,159.2,159.25,159.2,159.25,2
20120301|2011-08-26 12:30,26,161.25,161.25,161.25,161.25,1
20120301|2011-08-29 10:30,29,160.7,160.7,160.7,160.7,4
20120301|2011-08-29 11:00,29,160,160,158.75,158.75,33
20120301|2011-08-29 11:30,29,158.5,158.5,158.5,158.5,1
20120301|2011-08-29 12:00,29,158.25,158.25,158,158,4
20120301|2011-08-30 09:00,30,157.75,157.75,156.8,156.8,14
20120301|2011-08-30 09:30,30,158.45,158.5,158.45,158.5,2
20120301|2011-08-30 10:00,30,157.65,157.65,157.4,157.4,4
20120301|2011-08-30 10:30,30,158,158,156.8,156.85,9
20120301|2011-08-30 11:00,30,157.5,157.5,157.05,157.05,4
20120301|2011-08-30 12:00,30,157,157,157,157,5
20120301|2011-08-31 12:00,31,158.1,158.2,157.7,158.2,16
20120301|2011-08-31 12:30,31,159.45,159.45,159.45,159.45,1
20120301|2011-09-01 10:30,1,160.4,160.4,160.4,160.4,1
20120301|2011-09-02 12:00,2,160.95,160.95,160.5,160.5,2
20120301|2011-09-06 07:00,6,161.75,161.75,161.75,161.75,2
20120301|2011-09-06 08:00,6,164.05,164.75,164.05,164.75,4
20120301|2011-09-06 10:00,6,164.85,164.85,164.85,164.85,2
20120301|2011-09-06 12:30,6,163,163,163,163,1
20120301|2011-09-07 10:30,7,164.75,164.75,164.75,164.75,5
20120301|2011-09-07 12:00,7,164.75,164.75,164.5,164.5,3
20120301|2011-09-07 12:30,7,164.75,164.75,164.75,164.75,7
20120301|2011-09-08 12:00,8,163.9,163.9,163.5,163.5,14
20120301|2011-09-08 12:30,8,163.9,163.9,163.9,163.9,2
20120301|2011-09-09 07:00,9,161.9,161.9,161.6,161.6,7
20120301|2011-09-09 08:30,9,164,164,164,164,10
20120301|2011-09-09 09:00,9,163.95,164.95,163.9,164.5,23
20120301|2011-09-09 09:30,9,164.6,165,164.6,165,13
20120301|2011-09-09 10:00,9,164.25,164.25,164.25,164.25,7
20120301|2011-09-09 10:30,9,164.75,164.75,164.75,164.75,4
20120301|2011-09-09 11:00,9,164,164,164,164,2
20120301|2011-09-09 11:30,9,164.25,164.25,164.25,164.25,6
20120301|2011-09-09 12:00,9,164.2,164.25,164.2,164.25,12
20120301|2011-09-09 12:30,9,164.25,164.25,164.25,164.25,8
20120301|2011-09-12 10:00,12,164,164,164,164,2
20120301|2011-09-12 11:00,12,164,164,164,164,2
20120301|2011-09-12 12:00,12,164,164,164,164,16
20120301|2011-09-12 12:30,12,164.25,164.25,164.25,164.25,20
20120301|2011-09-13 07:00,13,163.15,163.45,163.15,163.45,2
20120301|2011-09-13 08:00,13,164.5,164.5,164.5,164.5,6
20120301|2011-09-13 09:00,13,164.5,164.5,164.5,164.5,1
20120301|2011-09-13 12:00,13,163.5,163.65,163.5,163.65,9
20120301|2011-09-13 12:30,13,163.65,164.05,163.25,164.05,9
20120301|2011-09-14 09:30,14,162.9,162.9,162.9,162.9,1
20120301|2011-09-14 11:00,14,164,164,164,164,1
20120301|2011-09-14 12:00,14,163.5,163.5,163.5,163.5,1
20120301|2011-09-14 12:30,14,163.1,163.1,163.1,163.1,1
20120301|2011-09-15 09:30,15,161.35,161.35,161.35,161.35,1
20120301|2011-09-15 11:00,15,161.1,161.1,161.1,161.1,3
20120301|2011-09-15 11:30,15,160.5,160.7,160.5,160.5,11
20120301|2011-09-15 12:00,15,160.5,161.6,160.25,161.6,7
20120301|2011-09-15 12:30,15,160.05,160.1,159.75,159.75,10
20120301|2011-09-16 08:00,16,159.15,159.15,159.15,159.15,1
20120301|2011-09-16 11:00,16,161.75,161.75,161.75,161.75,2
20120301|2011-09-16 11:30,16,161.2,161.2,161.2,161.2,1
20120301|2011-09-16 12:00,16,161,161,160.75,160.75,20
20120301|2011-09-16 12:30,16,160.75,160.9,160.75,160.9,30
20120301|2011-09-19 09:00,19,161,161.5,161,161.5,5
20120301|2011-09-19 09:30,19,162.15,162.15,162.15,162.15,2
20120301|2011-09-19 10:00,19,161.7,161.7,161.7,161.7,1
20120301|2011-09-19 10:30,19,162.15,162.15,162,162,6
20120301|2011-09-19 11:30,19,161.05,161.05,160.8,160.8,10
20120301|2011-09-19 12:30,19,160.45,160.45,159.4,159.4,30
20120301|2011-09-20 08:30,20,162.35,162.35,162.35,162.35,1
20120301|2011-09-20 09:30,20,163.45,163.9,163.45,163.9,2
20120301|2011-09-20 12:00,20,163.5,163.5,163.5,163.5,1
20120301|2011-09-21 09:00,21,164.7,164.7,164.7,164.7,2
20120301|2011-09-21 10:00,21,165,165,165,165,15
20120301|2011-09-21 10:30,21,165,165,165,165,15
20120301|2011-09-21 12:00,21,164.95,164.95,163,163,13
20120301|2011-09-22 07:00,22,160.15,160.15,159.15,159.15,10
20120301|2011-09-22 09:00,22,158.8,158.8,157.7,157.7,66
20120301|2011-09-22 09:30,22,157.6,157.6,157.5,157.5,20
20120301|2011-09-22 10:30,22,157.25,157.25,157.25,157.25,1
20120301|2011-09-22 11:30,22,157.7,157.7,157.7,157.7,2
20120301|2011-09-22 12:00,22,157,157,157,157,15
20120301|2011-09-22 12:30,22,157,157,155.3,155.4,13
20120301|2011-09-23 07:00,23,155.05,155.05,154,154,14
20120301|2011-09-23 07:30,23,154,154.4,154,154.4,9
20120301|2011-09-23 08:00,23,154.55,154.8,154.55,154.75,8
20120301|2011-09-23 08:30,23,154.85,154.95,154.8,154.95,6
20120301|2011-09-23 09:00,23,154.85,154.9,154.55,154.9,23
20120301|2011-09-23 09:30,23,154.9,154.9,154.8,154.8,2
20120301|2011-09-23 10:00,23,154.75,154.75,154.2,154.2,16
20120301|2011-09-23 10:30,23,154.2,154.4,154.2,154.3,29
20120301|2011-09-23 11:00,23,154.2,154.2,154.2,154.2,4
20120301|2011-09-23 11:30,23,154,154,154,154,2
20120301|2011-09-23 12:00,23,154,154,154,154,1
20120301|2011-09-23 12:30,23,154,154,153.75,153.8,3
20120301|2011-09-26 07:00,26,154.85,154.95,154.85,154.95,2
20120301|2011-09-26 08:30,26,154.75,154.75,154.75,154.75,1
20120301|2011-09-26 09:00,26,154.25,154.25,154.25,154.25,3
20120301|2011-09-26 09:30,26,153.75,153.75,153.5,153.5,8
20120301|2011-09-26 10:00,26,153,153,152,152,7
20120301|2011-09-26 10:30,26,151.8,151.8,151.2,151.2,20
20120301|2011-09-26 11:00,26,151,151.4,150.75,150.75,14
20120301|2011-09-26 11:30,26,150.5,150.5,148.8,148.9,22
20120301|2011-09-26 12:00,26,148.1,149.25,147.5,149.25,9
20120301|2011-09-26 12:30,26,150.25,150.25,149.95,149.95,16
20120301|2011-09-27 07:00,27,151.75,151.75,151.5,151.5,30
20120301|2011-09-27 08:00,27,151.5,151.5,151.5,151.5,10
20120301|2011-09-27 09:00,27,150.4,150.4,150,150,11
20120301|2011-09-27 09:30,27,149.95,150.05,149.5,149.5,53
20120301|2011-09-27 10:00,27,149.25,149.4,148.5,148.65,42
20120301|2011-09-27 11:00,27,149.6,149.6,149.2,149.2,9
20120301|2011-09-27 11:30,27,150.15,150.15,150.15,150.15,2
20120301|2011-09-27 12:00,27,150.25,150.5,149.55,150,19
20120301|2011-09-27 12:30,27,150,150.3,149.75,150.3,10
20120301|2011-09-28 07:00,28,149.95,149.95,149,149,12
20120301|2011-09-28 08:30,28,149.25,149.25,148.5,149,53
20120301|2011-09-28 09:00,28,149.15,149.15,149.15,149.15,2
20120301|2011-09-28 09:30,28,149,149.25,149,149.25,9
20120301|2011-09-28 12:00,28,149.95,149.95,149.95,149.95,1
20120301|2011-09-29 07:00,29,150,150,150,150,5
20120301|2011-09-29 08:30,29,150.3,150.3,150.3,150.3,1
20120301|2011-09-29 09:00,29,150,150,149.25,149.25,32
20120301|2011-09-29 10:30,29,149.8,149.8,149.8,149.8,1
20120301|2011-09-29 11:30,29,151,151,151,151,1
20120301|2011-09-29 12:00,29,150,150,150,150,14
20120301|2011-09-29 12:30,29,150,150.3,150,150.3,11
20120301|2011-09-30 09:30,30,150,150,150,150,12
20120301|2011-09-30 10:00,30,150,150,149.75,149.75,8
20120301|2011-09-30 10:30,30,149.75,149.75,149.55,149.55,12
20120301|2011-09-30 11:00,30,149.5,149.5,149.5,149.5,5
20120301|2011-09-30 11:30,30,149.5,149.5,149.45,149.45,9
20120301|2011-09-30 12:00,30,149.45,149.45,148.5,148.5,6
20120301|2011-10-03 07:30,3,148.5,148.5,148.5,148.5,1
20120301|2011-10-03 08:30,3,148.7,148.7,148.5,148.5,22
20120301|2011-10-03 09:00,3,147.6,147.8,147.6,147.6,36
20120301|2011-10-03 09:30,3,147.6,147.7,147.6,147.7,28
20120301|2011-10-03 10:00,3,147.75,147.75,147.7,147.75,63
20120301|2011-10-03 10:30,3,148.5,149.3,148.5,149.3,24
20120301|2011-10-03 11:00,3,149.95,149.95,149.95,149.95,1
20120301|2011-10-03 12:00,3,148.35,148.35,148,148.2,10
20120301|2011-10-03 12:30,3,148.3,148.35,148.3,148.35,3
20120301|2011-10-04 07:00,4,148.85,148.85,148.05,148.05,7
20120301|2011-10-04 07:30,4,148.05,148.05,148,148,8
20120301|2011-10-04 08:30,4,148,148,147.5,147.5,17
20120301|2011-10-04 09:00,4,147.75,147.75,147.75,147.75,1
20120301|2011-10-04 12:00,4,149,149.5,149,149.5,20
20120301|2011-10-04 12:30,4,150.4,150.4,150.4,150.4,8
20120301|2011-10-05 07:00,5,150.95,150.95,150.95,150.95,1
20120301|2011-10-05 09:00,5,149.7,149.7,149.7,149.7,10
20120301|2011-10-05 09:30,5,149.85,149.85,149.7,149.7,5
20120301|2011-10-05 11:30,5,149.7,149.7,149.7,149.7,25
20120301|2011-10-05 12:00,5,149.85,150,149.8,150,16
20120301|2011-10-05 12:30,5,150,150,150,150,4
20120301|2011-10-06 09:00,6,151.7,151.7,151.7,151.7,1
20120301|2011-10-06 10:00,6,151.2,151.2,151.2,151.2,1
20120301|2011-10-06 11:30,6,151.55,151.55,151.55,151.55,1
20120301|2011-10-06 12:00,6,151.55,151.7,151.55,151.7,38
20120301|2011-10-06 12:30,6,151.7,151.75,151.6,151.6,5
20120301|2011-10-07 07:30,7,152.1,152.1,152.1,152.1,1
20120301|2011-10-07 09:30,7,151,151.8,151,151.8,3
20120301|2011-10-07 10:00,7,151.15,151.15,151.15,151.15,1
20120301|2011-10-07 10:30,7,153.6,153.6,153.6,153.6,6
20120301|2011-10-07 12:00,7,151.75,151.75,151.75,151.75,1
20120301|2011-10-07 12:30,7,151.45,151.45,151.45,151.45,1
20120301|2011-10-10 07:00,10,154,154,154,154,2
20120301|2011-10-10 09:30,10,153,153,153,153,1
20120301|2011-10-10 10:30,10,153.45,153.45,153.45,153.45,1
20120301|2011-10-10 12:00,10,154.05,154.05,153.75,153.8,9
20120301|2011-10-10 12:30,10,154,154,154,154,2
20120301|2011-10-11 07:00,11,155.7,163.45,155.7,163.45,2
20120301|2011-10-11 11:30,11,157.5,157.5,157.5,157.5,1
20120301|2011-10-11 12:00,11,158.95,158.95,158.95,158.95,1
20120301|2011-10-11 12:30,11,158.95,158.95,158,158,3
20120301|2011-10-12 07:00,12,156.8,156.8,156.8,156.8,1
20120301|2011-10-12 07:30,12,159,159,159,159,4
20120301|2011-10-12 08:00,12,159.45,159.45,159,159,4
20120301|2011-10-12 08:30,12,157,157,156.75,156.75,5
20120301|2011-10-12 09:30,12,158.4,158.4,158.4,158.4,1
20120301|2011-10-12 10:00,12,157.5,158.05,157.5,158.05,2
20120301|2011-10-12 12:00,12,158.6,158.6,158.05,158.6,8
20120301|2011-10-12 12:30,12,158.5,158.55,158.5,158.55,3
20120301|2011-10-13 07:00,13,160,160.3,159.8,160,17
20120301|2011-10-13 07:30,13,159.6,159.6,159.6,159.6,1
20120301|2011-10-13 08:00,13,160,160,160,160,1
20120301|2011-10-13 08:30,13,160.3,160.3,160.2,160.3,3
20120301|2011-10-13 09:00,13,160.65,160.65,160.65,160.65,2
20120301|2011-10-13 09:30,13,160.2,160.4,160.2,160.3,4
20120301|2011-10-13 10:00,13,160.6,160.65,160.6,160.65,9
20120301|2011-10-13 10:30,13,160.9,160.9,160.9,160.9,3
20120301|2011-10-13 11:00,13,160.65,160.9,160.65,160.9,8
20120301|2011-10-13 12:00,13,161.6,161.6,161.6,161.6,1
20120301|2011-10-13 12:30,13,161.7,161.7,161.7,161.7,7
20120301|2011-10-14 07:00,14,162.5,162.7,162.5,162.7,6
20120301|2011-10-14 07:30,14,162.6,162.6,162.5,162.5,20
20120301|2011-10-14 08:30,14,163.45,163.6,163.45,163.6,5
20120301|2011-10-14 09:00,14,164.45,165.7,164.45,165.6,79
20120301|2011-10-14 09:30,14,165.5,165.5,164.95,165.45,12
20120301|2011-10-14 10:00,14,165.25,166.3,165.25,166.25,57
20120301|2011-10-14 10:30,14,166.25,166.25,165.95,165.95,6
20120301|2011-10-14 11:30,14,166.1,166.45,166.1,166.45,14
20120301|2011-10-14 12:00,14,166.3,166.45,166.3,166.45,3
20120301|2011-10-17 07:00,17,166.95,166.95,166.55,166.6,5
20120301|2011-10-17 07:30,17,166.6,166.6,166.5,166.5,9
20120301|2011-10-17 08:00,17,166.5,166.5,166.5,166.5,2
20120301|2011-10-17 09:00,17,166,166,166,166,2
20120301|2011-10-17 09:30,17,166.5,166.6,166.25,166.6,27
20120301|2011-10-17 10:00,17,166.5,166.5,165.9,165.9,5
20120301|2011-10-17 10:30,17,165.75,166.45,165.75,166.45,6
20120301|2011-10-17 11:00,17,165.95,166,165.8,166,3
20120301|2011-10-17 11:30,17,166.3,166.4,166.3,166.35,12
20120301|2011-10-17 12:30,17,166,166,166,166,4
20120301|2011-10-18 07:00,18,165.15,165.15,162.2,162.45,10
20120301|2011-10-18 07:30,18,162.45,162.65,162.45,162.65,5
20120301|2011-10-18 08:00,18,162.5,162.5,162.5,162.5,1
20120301|2011-10-18 08:30,18,162.5,162.5,162.5,162.5,1
20120301|2011-10-18 09:00,18,163.15,163.15,163.15,163.15,1
20120301|2011-10-18 09:30,18,165.15,166.5,165.15,165.65,18
20120301|2011-10-18 10:00,18,165.75,165.75,165.75,165.75,2
20120301|2011-10-18 10:30,18,166.5,166.75,166.45,166.75,16
20120301|2011-10-18 11:00,18,166.5,167.6,166.5,167.6,15
20120301|2011-10-18 11:30,18,167.6,167.6,167.6,167.6,4
20120301|2011-10-18 12:00,18,166.65,167.4,166.65,167.4,2
20120301|2011-10-18 12:30,18,167,167,167,167,1
20120301|2011-10-19 08:30,19,167.85,168,167.85,168,22
20120301|2011-10-19 09:00,19,168,168,168,168,7
20120301|2011-10-19 09:30,19,168.1,168.15,168.1,168.1,10
20120301|2011-10-19 10:00,19,168.65,168.65,168.65,168.65,1
20120301|2011-10-19 10:30,19,168,168,168,168,1
20120301|2011-10-19 12:00,19,166.75,166.75,166.75,166.75,1
20120301|2011-10-19 12:30,19,167.05,167.05,167.05,167.05,1
20120301|2011-10-20 08:00,20,164.15,164.65,164.15,164.65,10
20120301|2011-10-20 10:00,20,166.85,166.85,166.85,166.85,1
20120301|2011-10-20 11:00,20,166.9,166.9,166.9,166.9,1
20120301|2011-10-20 12:30,20,167.95,167.95,167.95,167.95,2
20120301|2011-10-21 07:00,21,169,169,169,169,26
20120301|2011-10-21 08:30,21,168.95,168.95,168.95,168.95,1
20120301|2011-10-21 09:00,21,168.5,168.5,168.5,168.5,2
20120301|2011-10-21 09:30,21,169,169.15,169,169.15,10
20120301|2011-10-21 10:00,21,169.5,169.5,169.5,169.5,8
20120301|2011-10-21 12:00,21,168.2,168.2,168.2,168.2,1
20120301|2011-10-21 12:30,21,168.05,168.05,168.05,168.05,1
20120301|2011-10-24 07:00,24,169.5,169.95,169.5,169.95,4
20120301|2011-10-24 09:00,24,169.5,169.5,169.05,169.05,2
20120301|2011-10-24 10:30,24,169.85,169.85,169.85,169.85,3
20120301|2011-10-24 11:00,24,169.95,169.95,169.95,169.95,2
20120301|2011-10-24 12:00,24,169.95,170,169.95,170,32
20120301|2011-10-24 12:30,24,170.05,170.5,170.05,170.5,10
20120301|2011-10-25 07:00,25,170.5,170.5,170,170.45,16
20120301|2011-10-25 07:30,25,170.5,170.95,170.5,170.95,4
20120301|2011-10-25 08:30,25,170,170,170,170,2
20120301|2011-10-25 09:00,25,169.95,170.85,169.9,170.85,14
20120301|2011-10-25 09:30,25,170.9,170.9,170.9,170.9,1
20120301|2011-10-25 10:30,25,171,171,171,171,10
20120301|2011-10-25 11:00,25,171.5,171.5,171.5,171.5,10
20120301|2011-10-25 11:30,25,170.5,170.55,170.5,170.5,8
20120301|2011-10-25 12:00,25,170.5,171.1,170.5,171.1,19
20120301|2011-10-26 07:00,26,171.15,171.25,171.15,171.25,7
20120301|2011-10-26 07:30,26,171.15,171.15,171.15,171.15,5
20120301|2011-10-26 09:00,26,173,173,173,173,2
20120301|2011-10-26 11:00,26,173.4,174,173.4,174,3
20120301|2011-10-26 12:00,26,173.65,173.9,173.6,173.9,95
20120301|2011-10-26 12:30,26,173.8,173.8,173.8,173.8,2
20120301|2011-10-27 07:00,27,174.3,175,173.8,173.8,37
20120301|2011-10-27 07:30,27,172.25,172.25,172.25,172.25,1
20120301|2011-10-27 08:30,27,170.9,170.9,170.9,170.9,1
20120301|2011-10-27 10:00,27,170.95,171,170.95,171,14
20120301|2011-10-27 12:00,27,171,171,170.75,171,26
20120301|2011-10-27 12:30,27,171,171.2,171,171.2,3
20120301|2011-10-28 07:00,28,170.15,170.15,167.9,168.05,4
20120301|2011-10-28 09:00,28,169.7,169.7,169.7,169.7,1
20120301|2011-10-28 09:30,28,170.05,170.05,170.05,170.05,1
20120301|2011-10-28 10:30,28,168.05,168.05,168,168,2
20120301|2011-10-28 11:00,28,167.05,167.15,167.05,167.15,2
20120301|2011-10-28 11:30,28,167.25,167.25,166.9,166.9,4
20120301|2011-10-28 12:00,28,166.95,166.95,166.35,166.6,7
20120301|2011-10-28 12:30,28,167,167,166.75,166.75,14
20120301|2011-10-31 07:00,31,165.05,165.05,163.05,163.05,6
20120301|2011-10-31 07:30,31,164.55,164.6,164.55,164.6,4
20120301|2011-10-31 08:30,31,164.95,164.95,164.75,164.75,45
20120301|2011-10-31 09:00,31,165.75,166.55,164.55,166.3,20
20120301|2011-10-31 09:30,31,166,167,165.45,167,20
20120301|2011-10-31 10:00,31,165.95,165.95,165.95,165.95,1
20120301|2011-10-31 10:30,31,165.5,165.5,165.5,165.5,1
20120301|2011-10-31 11:00,31,163.5,163.9,163.5,163.9,13
20120301|2011-10-31 11:30,31,164.2,164.5,163.75,164.5,11
20120301|2011-10-31 12:00,31,164.5,165,163.75,163.75,21
20120301|2011-10-31 12:30,31,164,164,164,164,3
20120301|2011-11-01 07:00,1,164.45,164.45,163.25,163.35,23
20120301|2011-11-01 07:30,1,163.2,165.3,163.2,165.3,11
20120301|2011-11-01 08:00,1,164.4,164.4,164.4,164.4,2
20120301|2011-11-01 08:30,1,165.05,167.4,165.05,167.4,2
20120301|2011-11-01 09:00,1,167.4,167.4,165,165,8
20120301|2011-11-01 09:30,1,164.95,165.45,164.85,165.45,7
20120301|2011-11-01 10:00,1,165.45,165.45,165.45,165.45,1
20120301|2011-11-01 11:00,1,165.55,165.55,165.55,165.55,2
20120301|2011-11-01 12:00,1,165.7,165.7,165.7,165.7,1
20120301|2011-11-02 07:00,2,167.25,167.25,167.25,167.25,2
20120301|2011-11-02 07:30,2,167.25,167.25,167.25,167.25,1
20120301|2011-11-02 09:00,2,167.6,167.95,166,166,3
20120301|2011-11-02 11:30,2,167,167,167,167,3
20120301|2011-11-02 12:00,2,166,166.55,166,166.45,4
20120301|2011-11-02 12:30,2,166.4,166.4,166.4,166.4,2
20120301|2011-11-03 07:00,3,166.55,166.7,166.55,166.55,15
20120301|2011-11-03 07:30,3,166.55,167,166.55,167,10
20120301|2011-11-03 08:00,3,166.55,166.7,166.55,166.7,2
20120301|2011-11-03 08:30,3,166.85,166.85,166.85,166.85,3
20120301|2011-11-03 09:00,3,166.9,167,166.9,167,6
20120301|2011-11-03 09:30,3,167,167.1,167,167.1,4
20120301|2011-11-03 10:30,3,167.3,167.3,167.3,167.3,2
20120301|2011-11-03 11:30,3,167.2,167.2,167.2,167.2,2
20120301|2011-11-03 12:00,3,167.05,167.3,165.85,165.85,34
20120301|2011-11-03 12:30,3,165.9,166.5,165.9,166.4,12
20120301|2011-11-04 07:30,4,167.05,167.05,167.05,167.05,1
20120301|2011-11-04 09:00,4,167.5,167.5,167.5,167.5,2
20120301|2011-11-04 10:00,4,167.5,167.5,167.5,167.5,1
20120301|2011-11-04 12:00,4,168.1,168.95,168.1,168.95,8
20120301|2011-11-04 12:30,4,168.25,168.25,168.25,168.25,13
20120301|2011-11-07 07:00,7,167,167,166,166,15
20120301|2011-11-07 07:30,7,166.95,166.95,166.5,166.75,103
20120301|2011-11-07 08:30,7,167,167,167,167,2
20120301|2011-11-07 10:30,7,167.5,167.5,167.5,167.5,1
20120301|2011-11-07 11:00,7,167.8,167.8,167.8,167.8,1
20120301|2011-11-07 11:30,7,168.05,168.45,167.8,168.45,19
20120301|2011-11-07 12:00,7,168.25,168.5,168,168.3,26
20120301|2011-11-07 12:30,7,168.5,168.5,168.15,168.15,3
20120301|2011-11-08 07:00,8,168,168,168,168,1
20120301|2011-11-08 09:00,8,168,168,168,168,6
20120301|2011-11-08 09:30,8,169.15,169.7,168.7,168.85,11
20120301|2011-11-08 10:00,8,168,168,167.5,167.5,12
20120301|2011-11-08 10:30,8,168,168.2,168,168.2,4
20120301|2011-11-08 11:00,8,169,169,169,169,1
20120301|2011-11-08 12:00,8,168,168,167.6,167.6,16
20120301|2011-11-08 12:30,8,167.7,168,167.7,167.85,37
20120301|2011-11-09 07:00,9,167.25,167.25,165.25,165.25,46
20120301|2011-11-09 08:30,9,167,167,167,167,1
20120301|2011-11-09 09:00,9,166,167.5,165.8,167.5,11
20120301|2011-11-09 09:30,9,166.95,166.95,166.95,166.95,1
20120301|2011-11-09 10:00,9,166.8,166.8,166.8,166.8,1
20120301|2011-11-09 10:30,9,166.5,166.5,166.5,166.5,5
20120301|2011-11-09 11:00,9,167.6,167.6,167.6,167.6,1
20120301|2011-11-09 11:30,9,166.95,166.95,166.3,166.3,11
20120301|2011-11-09 12:00,9,166.3,166.35,165.7,166.35,14
20120301|2011-11-09 12:30,9,166.4,166.4,166.2,166.2,2
20120301|2011-11-10 07:00,10,166.15,166.15,166.15,166.15,3
20120301|2011-11-10 07:30,10,166.5,166.5,166.5,166.5,1
20120301|2011-11-10 08:30,10,166.45,166.45,166.45,166.45,1
20120301|2011-11-10 09:00,10,165.1,165.1,164.1,164.15,28
20120301|2011-11-10 09:30,10,164.6,166.1,164.6,166.1,15
20120301|2011-11-10 10:00,10,165.1,165.8,165.1,165.45,4
20120301|2011-11-10 10:30,10,164.65,165.2,164.6,165.2,25
20120301|2011-11-10 11:00,10,164.95,164.95,164.95,164.95,6
20120301|2011-11-10 11:30,10,164.75,164.75,164.6,164.6,8
20120301|2011-11-10 12:00,10,165.5,166.5,165.35,166.5,6
20120301|2011-11-10 12:30,10,166.5,166.5,166.5,166.5,1
20120301|2011-11-11 07:00,11,167.1,167.35,164.55,165.45,21
20120301|2011-11-11 09:00,11,165.2,165.2,165.2,165.2,4
20120301|2011-11-11 10:30,11,165.9,165.95,165.7,165.7,6
20120301|2011-11-11 11:00,11,165.5,165.5,165.5,165.5,1
20120301|2011-11-11 11:30,11,165.7,165.7,165.7,165.7,1
20120301|2011-11-11 12:00,11,165.55,166.75,165.55,165.75,34
20120301|2011-11-11 12:30,11,166,166.35,166,166.35,10
20120301|2011-11-14 08:00,14,164.3,164.3,164,164.1,24
20120301|2011-11-14 09:00,14,164,164.6,164,164.6,2
20120301|2011-11-14 10:00,14,164.8,164.8,164.5,164.5,4
20120301|2011-11-14 10:30,14,164.5,164.5,164.5,164.5,1
20120301|2011-11-14 11:00,14,164.2,164.2,164.2,164.2,1
20120301|2011-11-14 11:30,14,164.65,164.65,164.6,164.6,14
20120301|2011-11-14 12:30,14,164.2,165.2,164.2,165.2,23
20120301|2011-11-15 07:00,15,164.35,164.35,164.25,164.25,6
20120301|2011-11-15 08:30,15,165.05,165.05,165.05,165.05,1
20120301|2011-11-15 09:00,15,164.35,164.35,164,164,12
20120301|2011-11-15 09:30,15,163.9,164,163.9,164,10
20120301|2011-11-15 10:00,15,163.9,164,163.9,163.9,3
20120301|2011-11-15 10:30,15,163.75,163.75,163.75,163.75,1
20120301|2011-11-15 11:30,15,165.95,165.95,165.95,165.95,1
20120301|2011-11-15 12:00,15,164.9,165.4,164.9,165.4,4
20120301|2011-11-15 12:30,15,165.75,165.75,164.8,164.8,12
20120301|2011-11-16 07:00,16,165.5,165.7,165.05,165.05,15
20120301|2011-11-16 07:30,16,164.95,164.95,164.6,164.6,5
20120301|2011-11-16 09:00,16,164.4,164.5,164.4,164.5,3
20120301|2011-11-16 09:30,16,164.6,164.9,164.35,164.8,13
20120301|2011-11-16 10:00,16,164.55,164.8,164.45,164.8,17
20120301|2011-11-16 10:30,16,164.8,165.05,164.45,165.05,12
20120301|2011-11-16 12:00,16,165.2,165.55,165.2,165.35,43
20120301|2011-11-16 12:30,16,165.55,165.55,165.55,165.55,1
20120301|2011-11-17 07:00,17,165.55,165.55,165.45,165.45,13
20120301|2011-11-17 07:30,17,166.05,166.05,166.05,166.05,1
20120301|2011-11-17 08:30,17,169.5,169.5,169.1,169.1,6
20120301|2011-11-17 09:00,17,169,169.4,169,169.2,9
20120301|2011-11-17 09:30,17,169.3,169.4,168.9,168.9,21
20120301|2011-11-17 10:00,17,169.05,169.25,168.7,169.25,6
20120301|2011-11-17 10:30,17,168.25,168.25,167.15,167.15,5
20120301|2011-11-17 11:30,17,168.6,168.8,168.6,168.8,2
20120301|2011-11-17 12:00,17,167.7,168.25,167.65,168,38
20120301|2011-11-17 12:30,17,167.85,168.5,167.85,168.5,18
20120301|2011-11-18 07:00,18,168.9,169.45,168.9,169.45,6
20120301|2011-11-18 07:30,18,169.95,169.95,169.8,169.8,4
20120301|2011-11-18 08:00,18,170.25,170.9,170.15,170.15,8
20120301|2011-11-18 08:30,18,170.9,171.75,170.9,171.75,7
20120301|2011-11-18 09:00,18,171.7,171.95,171.65,171.95,13
20120301|2011-11-18 09:30,18,171.95,172.1,171.8,171.8,7
20120301|2011-11-18 10:30,18,171.2,171.2,171.2,171.2,5
20120301|2011-11-18 11:00,18,172.1,172.65,172.1,172.65,10
20120301|2011-11-18 11:30,18,172.6,173.2,172.6,173.2,14
20120301|2011-11-18 12:00,18,173,173,172.1,172.25,44
20120301|2011-11-18 12:30,18,171.5,171.8,171.5,171.5,9
20120301|2011-11-21 07:00,21,171.65,173.4,171.65,171.85,14
20120301|2011-11-21 07:30,21,172.4,172.4,172.05,172.05,5
20120301|2011-11-21 08:00,21,172.3,172.4,172,172.4,15
20120301|2011-11-21 09:00,21,172.4,172.75,172.4,172.75,6
20120301|2011-11-21 09:30,21,172.65,173.3,172.65,173.3,16
20120301|2011-11-21 10:00,21,172.7,172.7,172.7,172.7,1
20120301|2011-11-21 10:30,21,173.2,173.2,173.2,173.2,1
20120301|2011-11-21 11:00,21,173.35,173.75,173.35,173.75,5
20120301|2011-11-21 12:00,21,173.55,173.55,172.4,172.75,24
20120301|2011-11-21 12:30,21,172.1,172.6,171.85,171.85,11
20120301|2011-11-22 07:00,22,174.05,174.05,174.05,174.05,1
20120301|2011-11-22 07:30,22,173.2,173.25,173.2,173.25,2
20120301|2011-11-22 08:00,22,173.3,174.2,173.3,174.2,20
20120301|2011-11-22 08:30,22,173.35,173.35,173.3,173.3,10
20120301|2011-11-22 09:00,22,174.15,174.5,174.15,174.2,29
20120301|2011-11-22 10:30,22,174,174,174,174,1
20120301|2011-11-22 11:00,22,173.9,173.9,173.55,173.55,14
20120301|2011-11-22 11:30,22,173.5,173.85,173.5,173.7,15
20120301|2011-11-22 12:00,22,173.7,173.7,173.45,173.7,10
20120301|2011-11-22 12:30,22,173.7,173.7,172.9,172.9,9
20120301|2011-11-23 07:00,23,173.3,173.65,172.5,172.5,19
20120301|2011-11-23 07:30,23,172.5,172.5,172.15,172.15,70
20120301|2011-11-23 08:00,23,171.2,171.2,171.1,171.1,3
20120301|2011-11-23 08:30,23,170.8,170.8,170.25,170.25,10
20120301|2011-11-23 09:00,23,170.25,170.7,169.75,170.7,10
20120301|2011-11-23 09:30,23,169.9,169.9,169.75,169.75,4
20120301|2011-11-23 10:00,23,170.2,172,170.2,172,4
20120301|2011-11-23 10:30,23,172.45,172.45,172.1,172.1,4
20120301|2011-11-23 11:30,23,172.45,172.45,172.45,172.45,8
20120301|2011-11-23 12:00,23,173,173,172,172,4
20120301|2011-11-23 12:30,23,171.5,171.5,171.5,171.5,7
20120301|2011-11-25 07:00,25,171,171,171,171,2
20120301|2011-11-25 09:00,25,172.4,172.4,172.4,172.4,1
20120301|2011-11-25 09:30,25,172.95,173,172.95,173,7
20120301|2011-11-25 10:00,25,172.35,172.35,172.25,172.25,2
20120301|2011-11-25 10:30,25,172.95,173,172.25,172.25,9
20120301|2011-11-25 11:00,25,172.5,173,172.5,173,26
20120301|2011-11-25 11:30,25,172.1,172.2,171.7,171.75,8
20120301|2011-11-28 07:00,28,171.4,171.4,171.2,171.2,2
20120301|2011-11-28 08:00,28,171.2,171.3,171.2,171.2,9
20120301|2011-11-28 08:30,28,171.15,171.15,171.1,171.1,3
20120301|2011-11-28 09:00,28,172,174,172,173.05,50
20120301|2011-11-28 09:30,28,173.5,173.5,173.5,173.5,3
20120301|2011-11-28 10:00,28,173.4,173.5,172.85,172.85,10
20120301|2011-11-28 10:30,28,173.5,173.7,173.5,173.7,7
20120301|2011-11-28 11:00,28,173.75,173.75,173,173.65,11
20120301|2011-11-28 11:30,28,173.9,174,173.9,174,2
20120301|2011-11-28 12:00,28,173.8,174.5,173.45,174.5,18
20120301|2011-11-28 12:30,28,174.9,175.1,174.75,175.1,36
20120301|2011-11-29 07:00,29,174.95,175.3,173.85,173.9,22
20120301|2011-11-29 07:30,29,174,174,173.6,173.6,51
20120301|2011-11-29 08:00,29,174.65,174.65,174.65,174.65,5
20120301|2011-11-29 08:30,29,174.65,174.65,174.65,174.65,11
20120301|2011-11-29 09:00,29,174.65,174.65,174.65,174.65,4
20120301|2011-11-29 09:30,29,174.3,174.3,171.95,171.95,6
20120301|2011-11-29 10:00,29,172.4,172.4,172.3,172.3,10
20120301|2011-11-29 11:00,29,171.75,171.75,171.75,171.75,1
20120301|2011-11-29 11:30,29,172.5,172.55,172.5,172.55,3
20120301|2011-11-29 12:00,29,172.5,172.75,172.15,172.15,36
20120301|2011-11-29 12:30,29,172.45,172.45,171.9,172.25,5
20120301|2011-11-30 07:00,30,172.4,173.5,172.4,173.5,18
20120301|2011-11-30 07:30,30,173.5,173.5,172.95,173.5,5
20120301|2011-11-30 08:00,30,172.95,172.95,172.95,172.95,1
20120301|2011-11-30 08:30,30,172.55,173.5,172.5,172.5,10
20120301|2011-11-30 09:00,30,173,173.9,173,173.85,40
20120301|2011-11-30 09:30,30,172.75,172.75,172.75,172.75,6
20120301|2011-11-30 10:00,30,172.75,173.25,172.75,172.75,73
20120301|2011-11-30 10:30,30,172.75,173.1,172.75,172.8,10
20120301|2011-11-30 11:00,30,172.5,172.8,172.45,172.45,10
20120301|2011-11-30 11:30,30,172.4,172.65,172.35,172.65,17
20120301|2011-11-30 12:00,30,172.15,172.5,172,172,21
20120301|2011-11-30 12:30,30,172,172.6,172,172.6,14
20120301|2011-12-01 07:00,1,172.8,173.5,172.8,173.2,8
20120301|2011-12-01 07:30,1,173,173.05,172.85,172.85,3
20120301|2011-12-01 08:00,1,172.55,172.6,172.15,172.2,40
20120301|2011-12-01 08:30,1,172.3,173.45,172.3,173.45,19
20120301|2011-12-01 09:00,1,173.1,173.45,173,173.45,8
20120301|2011-12-01 09:30,1,172.05,172.05,172.05,172.05,8
20120301|2011-12-01 12:00,1,172.3,172.8,172,172.65,42
20120301|2011-12-01 12:30,1,172.25,172.8,172,172.7,41
20120301|2011-12-02 07:00,2,172.05,172.05,169.85,170.25,243
20120301|2011-12-02 07:30,2,171.5,171.65,170.9,170.9,6
20120301|2011-12-02 08:00,2,170.5,170.75,170.15,170.25,17
20120301|2011-12-02 08:30,2,170.25,171.6,170,171.4,52
20120301|2011-12-02 09:00,2,172.5,172.5,170.85,171,9
20120301|2011-12-02 09:30,2,171.45,171.5,170.55,170.55,40
20120301|2011-12-02 10:00,2,171,171,171,171,1
20120301|2011-12-02 10:30,2,171.25,171.95,171.2,171.95,4
20120301|2011-12-02 11:00,2,171.3,171.4,171.15,171.15,16
20120301|2011-12-02 11:30,2,171.6,171.95,171.55,171.95,8
20120301|2011-12-02 12:00,2,171.95,172.75,171.9,172.7,17
20120301|2011-12-02 12:30,2,172.4,172.5,172.4,172.5,5
20120301|2011-12-05 07:00,5,172,172,171.35,172,11
20120301|2011-12-05 08:00,5,172.5,172.8,172.5,172.8,2
20120301|2011-12-05 08:30,5,172,172,172,172,1
20120301|2011-12-05 09:00,5,172.95,174,172.15,174,39
20120301|2011-12-05 09:30,5,173.85,174.1,173.8,174.05,41
20120301|2011-12-05 10:30,5,173.4,173.7,173.05,173.25,12
20120301|2011-12-05 11:00,5,173.05,173.85,173.05,173.25,7
20120301|2011-12-05 11:30,5,173.25,173.65,173.25,173.3,10
20120301|2011-12-05 12:00,5,173.65,173.8,173.05,173.05,5
20120301|2011-12-05 12:30,5,173.3,173.4,173.3,173.35,4
20120301|2011-12-06 07:00,6,173.35,173.35,173.05,173.05,12
20120301|2011-12-06 07:30,6,172.55,172.6,172.05,172.05,8
20120301|2011-12-06 08:00,6,173.35,173.35,173.3,173.3,3
20120301|2011-12-06 08:30,6,173.05,173.1,173.05,173.1,2
20120301|2011-12-06 09:00,6,173.15,173.15,172,172,28
20120301|2011-12-06 09:30,6,172.25,172.25,172.25,172.25,1
20120301|2011-12-06 10:00,6,172.2,172.2,171.45,171.45,32
20120301|2011-12-06 10:30,6,171.65,171.75,171.35,171.4,9
20120301|2011-12-06 11:00,6,171.5,172.25,171.5,172.25,22
20120301|2011-12-06 11:30,6,171.9,171.9,171.5,171.55,15
20120301|2011-12-06 12:00,6,171.55,172.4,171.4,171.75,29
20120301|2011-12-06 12:30,6,171.85,171.85,171.4,171.85,17
20120301|2011-12-07 07:00,7,171.35,172.9,170.25,170.3,10
20120301|2011-12-07 07:30,7,171.35,171.35,171.2,171.2,3
20120301|2011-12-07 08:00,7,171.05,171.05,171,171,2
20120301|2011-12-07 09:00,7,171.3,171.6,171.05,171.3,38
20120301|2011-12-07 09:30,7,171.85,171.9,170.9,171.25,61
20120301|2011-12-07 10:00,7,171.4,171.4,171.4,171.4,6
20120301|2011-12-07 10:30,7,171.75,171.75,170.65,170.65,24
20120301|2011-12-07 11:00,7,170.4,170.65,170.1,170.65,11
20120301|2011-12-07 11:30,7,170.7,170.7,169.85,169.85,42
20120301|2011-12-07 12:00,7,170,170.05,169.75,169.8,41
20120301|2011-12-07 12:30,7,170,171.6,169.75,171.6,128
20120301|2011-12-08 07:00,8,170,170,169.3,169.5,12
20120301|2011-12-08 07:30,8,169.55,169.55,169.45,169.5,5
20120301|2011-12-08 08:00,8,169.5,169.5,169.5,169.5,1
20120301|2011-12-08 09:00,8,169.85,169.85,169.15,169.15,5
20120301|2011-12-08 09:30,8,169.85,169.85,169.85,169.85,1
20120301|2011-12-08 10:00,8,169.85,169.85,167.1,168.75,115
20120301|2011-12-08 10:30,8,168.65,169.2,168.65,169.2,3
20120301|2011-12-08 11:00,8,168.75,168.75,168.05,168.05,45
20120301|2011-12-08 11:30,8,168.1,168.7,167.65,168.5,39
20120301|2011-12-08 12:00,8,167.9,168.1,167.45,168.1,54
20120301|2011-12-08 12:30,8,167.9,168.25,167.1,168.25,91
20120301|2011-12-09 07:00,9,166.5,166.8,166.05,166.8,40
20120301|2011-12-09 07:30,9,166.05,166.05,165.4,165.4,21
20120301|2011-12-09 08:00,9,165.45,166.3,165.45,166.15,11
20120301|2011-12-09 08:30,9,166.5,166.5,166.3,166.3,8
20120301|2011-12-09 09:00,9,166.1,166.1,165.55,165.85,36
20120301|2011-12-09 09:30,9,166,166,166,166,1
20120301|2011-12-09 10:00,9,165.9,166,165.9,166,4
20120301|2011-12-09 10:30,9,165.85,166.4,165.8,166,21
20120301|2011-12-09 11:00,9,165.8,165.9,165.75,165.75,19
20120301|2011-12-09 11:30,9,165.75,165.75,165.65,165.65,16
20120301|2011-12-09 12:00,9,165.75,165.75,165.5,165.55,12
20120301|2011-12-09 12:30,9,165.55,166.55,165.2,166.55,126
20120301|2011-12-12 07:00,12,166.75,166.75,165,165.45,64
20120301|2011-12-12 07:30,12,165.5,165.95,164.9,164.9,78
20120301|2011-12-12 08:00,12,165.45,165.45,165.45,165.45,1
20120301|2011-12-12 08:30,12,164.65,164.95,164.6,164.95,23
20120301|2011-12-12 09:00,12,164.35,164.4,163.9,164.2,16
20120301|2011-12-12 09:30,12,164.5,164.6,163.6,163.85,77
20120301|2011-12-12 10:00,12,163.6,164.55,163,163.95,60
20120301|2011-12-12 10:30,12,163.95,163.95,160,161.75,178
20120301|2011-12-12 11:00,12,162,162.65,162,162.5,22
20120301|2011-12-12 11:30,12,162.1,162.75,162.1,162.75,6
20120301|2011-12-12 12:00,12,162.6,163,162.25,162.4,24
20120301|2011-12-12 12:30,12,162.4,162.75,162.15,162.6,39
20120301|2011-12-13 07:00,13,162.8,162.8,161.7,161.9,53
20120301|2011-12-13 07:30,13,163.7,165,163.4,163.95,30
20120301|2011-12-13 08:00,13,163.25,163.25,162.75,162.75,11
20120301|2011-12-13 08:30,13,162.85,162.85,161.8,161.8,33
20120301|2011-12-13 09:00,13,162.5,162.5,161.4,161.4,76
20120301|2011-12-13 09:30,13,161.5,161.75,161,161.75,41
20120301|2011-12-13 10:00,13,161.2,161.5,160.75,160.75,46
20120301|2011-12-13 10:30,13,161,161,160.75,161,43
20120301|2011-12-13 11:00,13,161,161.5,160.95,161.5,14
20120301|2011-12-13 11:30,13,161.05,162.05,161.05,162.05,10
20120301|2011-12-13 12:00,13,163,163.35,162.7,163.35,24
20120301|2011-12-13 12:30,13,163.85,164.1,163.6,164.1,14
20120301|2011-12-14 07:00,14,163.25,163.5,162.75,163.5,61
20120301|2011-12-14 07:30,14,163.15,163.25,163.15,163.25,3
20120301|2011-12-14 08:00,14,162.75,163.5,162.6,163.3,22
20120301|2011-12-14 08:30,14,163.45,163.45,163,163.3,18
20120301|2011-12-14 09:00,14,163,163.35,162.6,162.85,56
20120301|2011-12-14 09:30,14,162.85,162.9,162.85,162.9,9
20120301|2011-12-14 10:00,14,163.25,163.65,163.25,163.65,4
20120301|2011-12-14 10:30,14,163.35,163.35,162.8,162.8,3
20120301|2011-12-14 11:00,14,163.65,163.95,163.65,163.85,17
20120301|2011-12-14 11:30,14,163.55,163.6,163.55,163.6,2
20120301|2011-12-14 12:00,14,163.5,163.75,163.25,163.6,52
20120301|2011-12-14 12:30,14,163.5,163.65,163.5,163.65,16
20120301|2011-12-15 07:00,15,163.65,163.85,162.5,163.15,64
20120301|2011-12-15 08:00,15,163.45,163.75,163.45,163.75,12
20120301|2011-12-15 08:30,15,163.75,164.55,163.05,163.05,78
20120301|2011-12-15 09:00,15,163.05,163.7,163.05,163.5,28
20120301|2011-12-15 10:00,15,163.25,163.55,161.95,161.95,104
20120301|2011-12-15 10:30,15,162.3,162.45,161.5,161.5,105
20120301|2011-12-15 11:00,15,162.25,162.6,162.25,162.25,17
20120301|2011-12-15 11:30,15,162.3,162.8,162.3,162.8,5
20120301|2011-12-15 12:00,15,163,163.1,162.55,162.8,18
20120301|2011-12-15 12:30,15,162.55,162.8,162.4,162.4,19
20120301|2011-12-16 07:00,16,162.8,163.45,162.5,162.85,15
20120301|2011-12-16 07:30,16,163.15,163.45,162.3,163,19
20120301|2011-12-16 08:00,16,162.4,166.2,162,165.5,38
20120301|2011-12-16 08:30,16,163.85,163.85,162,163.05,49
20120301|2011-12-16 09:00,16,163.05,165.3,162.05,164.55,41
20120301|2011-12-16 09:30,16,164.4,164.45,163.35,163.75,20
20120301|2011-12-16 10:00,16,163.55,163.85,163.15,163.15,16
20120301|2011-12-16 10:30,16,163.2,163.25,162.8,163.15,28
20120301|2011-12-16 11:00,16,162.85,163.5,162.85,163.5,14
20120301|2011-12-16 11:30,16,163.15,163.2,163.15,163.2,3
20120301|2011-12-16 12:00,16,163.5,164.1,163.5,163.75,31
20120301|2011-12-16 12:30,16,163.75,164.1,163.05,163.5,15
20120301|2011-12-19 07:00,19,164.25,170,162.85,164.7,56
20120301|2011-12-19 07:30,19,164,166.45,164,166.45,33
20120301|2011-12-19 08:00,19,166,166.45,165.05,165.05,29
20120301|2011-12-19 08:30,19,166.2,167,165.2,166.5,64
20120301|2011-12-19 09:00,19,166.7,166.75,164.9,165.15,71
20120301|2011-12-19 09:30,19,165.1,165.1,164.5,164.75,55
20120301|2011-12-19 10:00,19,164.55,164.7,163.9,163.9,108
20120301|2011-12-19 10:30,19,164,164.6,164,164.1,49
20120301|2011-12-19 11:00,19,164.5,164.65,163.95,163.95,37
20120301|2011-12-19 11:30,19,163.9,164.25,163.75,164.25,43
20120301|2011-12-19 12:00,19,164.3,164.4,163.9,163.9,19
20120301|2011-12-19 12:30,19,164,164.25,164,164.2,20
20120301|2011-12-20 07:00,20,164.25,164.4,163.3,163.35,53
20120301|2011-12-20 07:30,20,163.35,163.35,163.2,163.2,50
20120301|2011-12-20 08:00,20,163.4,163.6,163,163.3,36
20120301|2011-12-20 08:30,20,163.3,163.7,163.3,163.3,11
20120301|2011-12-20 09:00,20,163.15,163.65,163.15,163.5,106
20120301|2011-12-20 09:30,20,163.25,163.35,163.2,163.3,9
20120301|2011-12-20 10:00,20,163.35,163.55,163,163,61
20120301|2011-12-20 10:30,20,163.4,163.4,163,163,10
20120301|2011-12-20 11:00,20,163,163.15,163,163,30
20120301|2011-12-20 11:30,20,163,163.8,163,163.45,40
20120301|2011-12-20 12:00,20,163.65,164.6,163.4,164.5,57
20120301|2011-12-20 12:30,20,164.75,165.3,164.35,165.3,56
20120301|2011-12-21 07:00,21,165,165.8,163.05,163.05,116
20120301|2011-12-21 07:30,21,162.95,164,162.8,162.85,104
20120301|2011-12-21 08:00,21,162.9,163.1,162.6,162.7,44
20120301|2011-12-21 08:30,21,162.75,163,162.7,163,25
20120301|2011-12-21 09:00,21,163.05,163.05,162.65,162.65,42
20120301|2011-12-21 09:30,21,162.75,163.25,162.75,163.25,11
20120301|2011-12-21 10:00,21,163.4,163.5,162.75,162.75,42
20120301|2011-12-21 10:30,21,162.8,162.95,162.8,162.85,27
20120301|2011-12-21 11:00,21,162.85,163.1,162.85,162.9,30
20120301|2011-12-21 11:30,21,162.85,164,162.85,163.4,50
20120301|2011-12-21 12:00,21,163.3,163.95,163.2,163.4,104
20120301|2011-12-21 12:30,21,163.3,163.55,163.15,163.15,37
20120301|2011-12-22 07:00,22,163.1,164,162.65,163.95,29
20120301|2011-12-22 07:30,22,163.25,163.25,163,163,14
20120301|2011-12-22 08:00,22,163.1,163.5,162.75,162.95,88
20120301|2011-12-22 08:30,22,163.1,163.5,163.05,163.5,13
20120301|2011-12-22 09:00,22,163.2,164.45,162.9,164.45,106
20120301|2011-12-22 09:30,22,163.8,163.95,163.3,163.3,13
20120301|2011-12-22 10:00,22,163.35,163.7,163.25,163.5,33
20120301|2011-12-22 10:30,22,163.45,163.5,163.3,163.45,74
20120301|2011-12-22 11:00,22,163.6,163.9,163.4,163.45,66
20120301|2011-12-22 11:30,22,163.4,163.5,163.4,163.5,22
20120301|2011-12-22 12:00,22,163.55,164.45,163.4,164.45,36
20120301|2011-12-22 12:30,22,164,164.4,163.7,163.9,22
20120301|2011-12-23 07:30,23,163.85,163.85,163.65,163.7,47
20120301|2011-12-23 08:00,23,163.65,164.3,163.3,164.3,77
20120301|2011-12-23 08:30,23,164.25,168,164.25,167.8,133
20120301|2011-12-23 09:00,23,168,168,164.95,164.95,71
20120301|2011-12-23 09:30,23,164.8,165.5,164.8,165,18
20120301|2011-12-23 10:00,23,165.2,166.95,165.2,166.95,97
20120301|2011-12-23 10:30,23,166.95,167.4,166.5,166.5,24
20120301|2011-12-23 11:00,23,166.5,166.75,166.5,166.7,19
20120301|2011-12-23 11:30,23,166.7,167,166.5,167,83
20120301|2011-12-23 12:00,23,167,167.5,166.85,167.5,132
20120301|2011-12-23 12:30,23,167.8,168.2,167.4,167.6,90
20120301|2011-12-27 07:00,27,168.4,169.25,168.1,169.25,61
20120301|2011-12-27 07:30,27,169.05,169.3,168.65,169.15,21
20120301|2011-12-27 08:00,27,168.9,169.4,168.9,169.4,99
20120301|2011-12-27 08:30,27,169.25,169.5,169.25,169.35,26
20120301|2011-12-27 09:00,27,168.5,169.35,168.15,169.35,72
20120301|2011-12-27 09:30,27,169.05,169.4,169.05,169.4,38
20120301|2011-12-27 10:00,27,169.25,169.7,169.2,169.35,100
20120301|2011-12-27 10:30,27,169.3,169.8,169.15,169.6,49
20120301|2011-12-27 11:00,27,169.6,170.15,169.6,170.1,102
20120301|2011-12-27 11:30,27,170.1,170.95,170.1,170.35,235
20120301|2011-12-27 12:00,27,170.5,170.6,169.8,170.15,84
20120301|2011-12-27 12:30,27,169.9,170.65,169.9,170.65,49
20120301|2011-12-28 07:00,28,169.95,171,169.95,170.75,223
20120301|2011-12-28 07:30,28,170.7,170.7,170.2,170.2,17
20120301|2011-12-28 08:00,28,170.3,170.3,165.1,166.75,180
20120301|2011-12-28 08:30,28,166.4,167.9,166,167.9,32
20120301|2011-12-28 09:00,28,167.95,169,167.9,168.95,64
20120301|2011-12-28 09:30,28,168.95,169.35,168.05,168.05,61
20120301|2011-12-28 10:00,28,167.25,168.4,166.65,167.9,45
20120301|2011-12-28 10:30,28,168.2,168.5,167.4,167.9,46
20120301|2011-12-28 11:00,28,167.7,168.75,167.3,167.4,65
20120301|2011-12-28 11:30,28,167.65,168.2,167.3,167.55,30
20120301|2011-12-28 12:00,28,167.75,168.7,166.5,168.2,168
20120301|2011-12-28 12:30,28,168.35,168.35,167,167,30
20120301|2011-12-29 07:00,29,168.45,168.95,168,168,40
20120301|2011-12-29 07:30,29,167.75,167.8,167.75,167.75,7
20120301|2011-12-29 08:00,29,167.75,167.9,167.05,167.85,74
20120301|2011-12-29 08:30,29,167.3,167.9,167.3,167.75,57
20120301|2011-12-29 09:00,29,167.75,167.9,167.25,167.6,39
20120301|2011-12-29 09:30,29,167.9,167.9,167.4,167.4,40
20120301|2011-12-29 10:00,29,167.35,167.7,167.1,167.7,55
20120301|2011-12-29 10:30,29,167.65,168.05,167.5,167.9,89
20120301|2011-12-29 11:00,29,167.9,167.9,167.65,167.75,24
20120301|2011-12-29 11:30,29,167.85,168.4,167.75,167.75,34
20120301|2011-12-29 12:00,29,168.2,168.85,168.1,168.65,49
20120301|2011-12-29 12:30,29,168.55,168.55,168.25,168.25,44
20120301|2011-12-30 07:00,30,168.25,168.5,167.75,168.5,58
20120301|2011-12-30 07:30,30,168.6,168.75,168.6,168.75,5
20120301|2011-12-30 08:30,30,168.75,168.75,168.05,168.45,18
20120301|2011-12-30 09:00,30,168.5,169.1,168.1,168.2,93
20120301|2011-12-30 09:30,30,168.15,168.5,168.15,168.2,42
20120301|2011-12-30 10:00,30,168.3,168.85,168.3,168.7,100
20120301|2011-12-30 10:30,30,168.7,168.85,168.15,168.15,56
20120301|2011-12-30 11:00,30,168.4,168.5,167.65,168.5,73
20120301|2011-12-30 11:30,30,167.85,167.85,167.2,167.6,35
20120301|2011-12-30 12:00,30,167.8,169.1,167.55,168.3,206
20120301|2011-12-30 12:30,30,168.4,168.85,168.4,168.85,9
20120301|2012-01-03 07:00,3,168.9,170,168.25,169.6,136
20120301|2012-01-03 07:30,3,169.85,172,169.85,171.9,156
20120301|2012-01-03 08:00,3,171.65,171.9,171.3,171.6,32
20120301|2012-01-03 08:30,3,171.65,173.7,171.55,173.1,211
20120301|2012-01-03 09:00,3,172.15,174,172,172.55,423
20120301|2012-01-03 09:30,3,172.6,173.2,172.6,173.1,129
20120301|2012-01-03 10:00,3,173.2,173.55,173.05,173.5,64
20120301|2012-01-03 10:30,3,173.5,173.6,173.15,173.2,125
20120301|2012-01-03 11:00,3,173.25,173.45,173.25,173.3,113
20120301|2012-01-03 11:30,3,173.3,173.45,173.05,173.05,39
20120301|2012-01-03 12:00,3,173.1,173.55,172.6,173,305
20120301|2012-01-03 12:30,3,173,173.25,170.05,171.35,239
20120301|2012-01-04 07:00,4,172,172,169.8,171.6,161
20120301|2012-01-04 07:30,4,171.7,181.7,171.45,178.3,488
20120301|2012-01-04 08:00,4,176.95,178,176.7,176.7,159
20120301|2012-01-04 08:30,4,176.9,177.5,176.9,177.2,90
20120301|2012-01-04 09:00,4,177.3,177.9,176.6,177,413
20120301|2012-01-04 09:30,4,176.85,177,176.45,176.8,161
20120301|2012-01-04 10:00,4,176.9,177.55,176.85,177.45,200
20120301|2012-01-04 10:30,4,177.2,178,177.15,177.85,210
20120301|2012-01-04 11:00,4,177.9,180.5,177.9,179.45,203
20120301|2012-01-04 11:30,4,179.45,180,179.3,179.5,107
20120301|2012-01-04 12:00,4,179.7,180,177.9,177.9,226
20120301|2012-01-04 12:30,4,178.15,178.3,177.45,177.5,59
20120301|2012-01-05 07:00,5,177.5,178.3,175.55,176.3,485
20120301|2012-01-05 07:30,5,176.3,176.4,176,176.3,52
20120301|2012-01-05 08:00,5,176.1,176.7,176.1,176.5,31
20120301|2012-01-05 08:30,5,176.2,177,176.2,177,96
20120301|2012-01-05 09:00,5,177.1,179.95,177.1,178.8,246
20120301|2012-01-05 09:30,5,179.05,179.6,178.6,179.2,93
20120301|2012-01-05 10:00,5,178.7,178.8,177.25,178.5,87
20120301|2012-01-05 10:30,5,178.5,178.7,178,178.45,31
20120301|2012-01-05 11:00,5,178.45,178.75,178.45,178.75,23
20120301|2012-01-05 11:30,5,178.45,178.5,178,178.5,37
20120301|2012-01-05 12:00,5,178.5,178.5,177.55,177.55,136
20120301|2012-01-05 12:30,5,177.65,178,176.2,176.25,157
20120301|2012-01-06 07:00,6,177.6,178.45,176.85,178.05,76
20120301|2012-01-06 07:30,6,178.05,178.05,177.6,177.85,17
20120301|2012-01-06 08:00,6,177.9,179.5,177.85,179.5,66
20120301|2012-01-06 08:30,6,179.5,179.5,177.9,177.9,53
20120301|2012-01-06 09:00,6,178.85,179.1,178.05,178.4,90
20120301|2012-01-06 09:30,6,178.55,178.95,177.9,177.9,62
20120301|2012-01-06 10:00,6,178,178.05,177.75,177.95,38
20120301|2012-01-06 10:30,6,177.85,177.85,177.35,177.4,29
20120301|2012-01-06 11:00,6,177.25,178.35,177.25,178.35,32
20120301|2012-01-06 11:30,6,177.75,178.35,177.75,178.35,15
20120301|2012-01-06 12:00,6,178,178.15,177.65,177.8,30
20120301|2012-01-06 12:30,6,177.9,178,177.55,177.55,38
20120301|2012-01-09 07:00,9,177.6,181.45,177.5,180.25,162
20120301|2012-01-09 07:30,9,180.25,180.5,180,180,19
20120301|2012-01-09 08:00,9,180.5,187.4,180.5,186.75,177
20120301|2012-01-09 08:30,9,187,187.75,187,187.6,249
20120301|2012-01-09 09:00,9,187.75,187.75,185.25,185.25,343
20120301|2012-01-09 09:30,9,185.45,185.75,185.2,185.3,94
20120301|2012-01-09 10:00,9,185.3,185.95,185.3,185.55,111
20120301|2012-01-09 10:30,9,185.55,186.85,185.55,186.85,67
20120301|2012-01-09 11:00,9,186.5,187,186.5,186.9,262
20120301|2012-01-09 11:30,9,187,187.75,187,187.75,90
20120301|2012-01-09 12:00,9,187.75,187.75,187.75,187.75,91
20120301|2012-01-09 12:30,9,187.75,187.75,187.75,187.75,1
20120301|2012-01-10 07:00,10,187.75,207.75,187.75,207.75,898
20120301|2012-01-10 07:30,10,207.75,207.75,207,207.15,204
20120301|2012-01-10 08:00,10,207.15,207.75,207.05,207.75,127
20120301|2012-01-10 08:30,10,207.75,207.75,207.75,207.75,3
20120301|2012-01-10 09:00,10,207.75,207.75,207.75,207.75,237
20120301|2012-01-10 09:30,10,207.75,207.75,207.75,207.75,141
20120301|2012-01-10 10:00,10,207.75,207.75,207.75,207.75,12
20120301|2012-01-10 10:30,10,207.75,207.75,207.75,207.75,110
20120301|2012-01-10 11:00,10,207.75,207.75,207.75,207.75,49
20120301|2012-01-10 11:30,10,207.75,207.75,207.75,207.75,13
20120301|2012-01-10 12:00,10,207.75,207.75,207.75,207.75,139
20120301|2012-01-10 12:30,10,207.75,207.75,207.5,207.75,396
20120301|2012-01-11 07:00,11,205,205,187.85,197,1628
20120301|2012-01-11 07:30,11,197.25,198.1,197,198.1,150
20120301|2012-01-11 08:00,11,198.1,199,197.35,197.35,108
20120301|2012-01-11 08:30,11,197.5,198,196,196,298
20120301|2012-01-11 09:00,11,196,196.55,195.25,196.2,540
20120301|2012-01-11 09:30,11,196.3,199.1,196.25,198.6,421
20120301|2012-01-11 10:00,11,198.45,198.5,196.85,196.85,111
20120301|2012-01-11 10:30,11,196.55,197.2,188.75,189.45,388
20120301|2012-01-11 11:00,11,189.5,193.1,188.5,190,345
20120301|2012-01-11 11:30,11,190.05,192.25,187.8,189,257
20120301|2012-01-11 12:00,11,189,189,187.75,188.15,317
20120301|2012-01-11 12:30,11,187.85,188.2,187.75,188.2,196
20120301|2012-01-12 07:00,12,189.15,192,180.35,181.1,457
20120301|2012-01-12 07:30,12,181.6,187.9,181.6,185.25,228
20120301|2012-01-12 08:00,12,185.1,185.4,184.6,184.65,50
20120301|2012-01-12 08:30,12,184.65,184.9,183.1,183.15,100
20120301|2012-01-12 09:00,12,183.1,183.6,178.1,178.4,395
20120301|2012-01-12 09:30,12,178.1,179.4,178.1,178.65,238
20120301|2012-01-12 10:00,12,178.6,178.75,178.1,178.35,166
20120301|2012-01-12 10:30,12,178.35,178.35,178.1,178.1,304
20120301|2012-01-12 11:00,12,178.1,178.85,178.1,178.1,161
20120301|2012-01-12 11:30,12,178.1,178.1,178.1,178.1,17
20120301|2012-01-12 12:00,12,178.1,178.1,178.1,178.1,14
20120301|2012-01-12 12:30,12,178.1,178.1,178.1,178.1,4
20120301|2012-01-13 07:00,13,178.1,198.1,178.1,198.1,1333
20120301|2012-01-13 07:30,13,197.6,198.1,195.5,195.5,1017
20120301|2012-01-13 08:00,13,195.5,196,192,192.5,546
20120301|2012-01-13 08:30,13,192.5,192.5,191,191,273
20120301|2012-01-13 09:00,13,191,192.35,188.2,189.45,299
20120301|2012-01-13 09:30,13,190,190.55,189.5,189.55,96
20120301|2012-01-13 10:00,13,189.55,190.9,189.55,190,68
20120301|2012-01-13 10:30,13,190,193.45,189.85,193,160
20120301|2012-01-13 11:00,13,193.35,194.7,193,194,68
20120301|2012-01-13 11:30,13,194,194.8,193.75,194,115
20120301|2012-01-13 12:00,13,194.05,194.35,182.2,183.2,456
20120301|2012-01-13 12:30,13,183.1,187.8,183.1,187.8,137
20120301|2012-01-17 07:00,17,185,192.25,185,187.85,208
20120301|2012-01-17 07:30,17,188.5,188.5,188.3,188.3,5
20120301|2012-01-17 08:00,17,189.45,189.45,188.5,188.8,14
20120301|2012-01-17 08:30,17,188.9,189.15,187,187,45
20120301|2012-01-17 09:00,17,186.5,186.85,184.6,186.05,207
20120301|2012-01-17 09:30,17,186.45,186.8,185.35,186.15,48
20120301|2012-01-17 10:00,17,185.85,186.55,185.85,185.95,37
20120301|2012-01-17 10:30,17,185.65,187.55,185.45,187,26
20120301|2012-01-17 11:00,17,187.2,187.2,185.85,186.1,42
20120301|2012-01-17 11:30,17,185.5,185.5,185.25,185.5,4
20120301|2012-01-17 12:00,17,185.5,185.75,184.1,184.2,76
20120301|2012-01-17 12:30,17,184.2,184.5,182.95,184.4,111
20120301|2012-01-18 07:00,18,189,189,185.2,187,52
20120301|2012-01-18 07:30,18,187.1,187.2,186.7,186.7,10
20120301|2012-01-18 08:00,18,186.65,186.65,186.55,186.65,6
20120301|2012-01-18 08:30,18,186.8,187.75,186.8,187.5,45
20120301|2012-01-18 09:00,18,187.55,191.35,187.55,189.25,149
20120301|2012-01-18 09:30,18,189.15,189.5,188.65,188.95,66
20120301|2012-01-18 10:00,18,189.2,189.5,188.85,189.35,49
20120301|2012-01-18 10:30,18,189.5,190.35,189.4,189.5,56
20120301|2012-01-18 11:00,18,189.4,189.65,189.25,189.6,63
20120301|2012-01-18 11:30,18,189.6,190.35,189.6,189.7,47
20120301|2012-01-18 12:00,18,189.7,192.15,189.7,190.3,130
20120301|2012-01-18 12:30,18,191.3,193,191.2,192.05,85
20120301|2012-01-19 07:00,19,192.5,194,192.5,193.5,22
20120301|2012-01-19 07:30,19,193.9,196,193.9,195.2,168
20120301|2012-01-19 08:00,19,194.75,198.25,194.75,196.1,189
20120301|2012-01-19 08:30,19,196.15,196.9,196,196,35
20120301|2012-01-19 09:00,19,195.75,198.1,194.25,197.6,152
20120301|2012-01-19 09:30,19,197.85,200.9,197.85,199,219
20120301|2012-01-19 10:00,19,199.1,199.3,199,199.3,28
20120301|2012-01-19 10:30,19,198.9,200.4,198.9,200.1,41
20120301|2012-01-19 11:00,19,199.95,201.2,199.95,201.2,101
20120301|2012-01-19 11:30,19,201.2,201.2,200.1,200.55,153
20120301|2012-01-19 12:00,19,200.75,201.1,200.25,200.85,91
20120301|2012-01-19 12:30,19,200.55,200.6,196.8,198.2,142
20120301|2012-01-20 07:00,20,201,210.65,199.45,210.65,423
20120301|2012-01-20 07:30,20,210.65,210.65,210.65,210.65,6
20120301|2012-01-20 08:00,20,210.65,210.65,210.65,210.65,2
20120301|2012-01-20 08:30,20,210.65,210.65,210.65,210.65,5
20120301|2012-01-20 09:00,20,210.65,210.65,210.65,210.65,45
20120301|2012-01-20 09:30,20,210.65,210.65,210.65,210.65,37
20120301|2012-01-20 10:00,20,210.65,210.65,210.65,210.65,128
20120301|2012-01-20 10:30,20,210.65,210.65,210.65,210.65,10
20120301|2012-01-20 11:00,20,210.65,210.65,210.65,210.65,5
20120301|2012-01-20 11:30,20,210.65,210.65,210.65,210.65,2
20120301|2012-01-20 12:00,20,210.65,210.65,210.65,210.65,4
20120301|2012-01-20 12:30,20,210.65,210.65,210.65,210.65,3
20120301|2012-01-23 07:00,23,215,226.95,212,217,467
20120301|2012-01-23 07:30,23,216.9,219.9,216.9,219.9,141
20120301|2012-01-23 08:00,23,219.85,220.5,219.25,220.5,41
20120301|2012-01-23 08:30,23,220.4,225.2,220.4,222.5,154
20120301|2012-01-23 09:00,23,221.6,224.35,221.55,222.65,170
20120301|2012-01-23 09:30,23,222.85,223.4,222.5,223,59
20120301|2012-01-23 10:00,23,223,223.9,220.2,222.1,125
20120301|2012-01-23 10:30,23,222.1,222.2,219.75,220.5,75
20120301|2012-01-23 11:00,23,220.5,222.2,220.05,222.2,53
20120301|2012-01-23 11:30,23,222.2,224,221.8,221.85,74
20120301|2012-01-23 12:00,23,221.85,222.5,219.5,219.5,126
20120301|2012-01-23 12:30,23,219.5,220.25,219.5,219.9,54
20120301|2012-01-24 07:00,24,218.95,218.95,210.15,213.45,306
20120301|2012-01-24 07:30,24,213.2,213.7,211.55,212.9,137
20120301|2012-01-24 08:00,24,212.4,213.05,212,212.95,67
20120301|2012-01-24 08:30,24,213.25,213.5,212.9,213.5,44
20120301|2012-01-24 09:00,24,213,217.55,213,217.55,138
20120301|2012-01-24 09:30,24,217.5,218.55,216.8,218,74
20120301|2012-01-24 10:00,24,218.25,221,217.7,219.9,173
20120301|2012-01-24 10:30,24,219.95,220.85,217.5,218.65,89
20120301|2012-01-24 11:00,24,218.55,219.85,217.75,219.05,63
20120301|2012-01-24 11:30,24,218.55,219.15,218,218,11
20120301|2012-01-24 12:00,24,218.3,219.5,217.1,218.5,134
20120301|2012-01-24 12:30,24,217.85,218.7,217.2,218.6,50
20120301|2012-01-25 07:00,25,216.95,216.95,212,212.8,282
20120301|2012-01-25 07:30,25,213.3,213.5,212.25,212.5,48
20120301|2012-01-25 08:00,25,212.8,213.5,212.55,213,53
20120301|2012-01-25 08:30,25,212.8,212.8,210.2,212,195
20120301|2012-01-25 09:00,25,212.25,212.7,211.65,211.8,65
20120301|2012-01-25 09:30,25,211.85,212.15,208.2,208.75,152
20120301|2012-01-25 10:00,25,209.25,210.45,209.25,209.5,43
20120301|2012-01-25 10:30,25,210,210.8,209.5,210.3,24
20120301|2012-01-25 11:00,25,210.3,210.3,209.25,209.95,22
20120301|2012-01-25 11:30,25,210,211.25,209.5,210,28
20120301|2012-01-25 12:00,25,209.9,212.25,209.9,210.9,115
20120301|2012-01-25 12:30,25,210.9,211.2,209.8,211,44
20120301|2012-01-26 07:00,26,209.5,221.15,202.7,217.9,273
20120301|2012-01-26 07:30,26,218.1,218.75,217,217.05,41
20120301|2012-01-26 08:00,26,217.4,217.4,215.75,215.8,117
20120301|2012-01-26 08:30,26,215.75,216.6,215.75,215.8,32
20120301|2012-01-26 09:00,26,215.6,216.55,215.25,216,89
20120301|2012-01-26 09:30,26,215.9,216.35,215.55,216,33
20120301|2012-01-26 10:00,26,216,217.2,215.8,216,52
20120301|2012-01-26 10:30,26,217.1,217.1,215.75,215.75,15
20120301|2012-01-26 11:00,26,215.75,215.8,214.8,215.8,38
20120301|2012-01-26 11:30,26,215.5,216.2,215.5,216,28
20120301|2012-01-26 12:00,26,216.05,216.05,205.75,206.3,245
20120301|2012-01-26 12:30,26,205.9,214,205.8,213.8,96
20120301|2012-01-27 07:00,27,209.05,213.25,208,209.85,167
20120301|2012-01-27 07:30,27,209.7,209.75,207,208.65,51
20120301|2012-01-27 08:00,27,208.65,208.7,206,206.6,152
20120301|2012-01-27 08:30,27,206.15,207.5,206.15,207.2,58
20120301|2012-01-27 09:00,27,207.15,207.6,206.35,207.6,39
20120301|2012-01-27 09:30,27,207.7,207.8,206.35,206.7,39
20120301|2012-01-27 10:00,27,206.5,207.5,206.3,207.5,41
20120301|2012-01-27 10:30,27,207.7,212.7,207.7,212.65,86
20120301|2012-01-27 11:00,27,212.6,215.5,212.5,213,84
20120301|2012-01-27 11:30,27,214,214,210.35,210.35,33
20120301|2012-01-27 12:00,27,210.25,212.1,209.6,211.05,50
20120301|2012-01-27 12:30,27,212.3,213.5,211.25,211.65,74
20120301|2012-01-30 07:00,30,210.9,211.8,208.2,208.65,66
20120301|2012-01-30 07:30,30,208.65,208.65,208.25,208.5,34
20120301|2012-01-30 08:00,30,208.3,209.55,208.3,209.3,36
20120301|2012-01-30 08:30,30,209.45,214.15,209.45,213.5,69
20120301|2012-01-30 09:00,30,213.55,216.25,213.5,214.75,68
20120301|2012-01-30 09:30,30,215.6,215.65,214.7,214.9,20
20120301|2012-01-30 10:00,30,214.7,214.7,214.5,214.5,38
20120301|2012-01-30 10:30,30,213.8,213.8,211.05,211.05,29
20120301|2012-01-30 11:00,30,211.3,211.3,211,211,21
20120301|2012-01-30 11:30,30,211.85,212.5,210.65,210.65,30
20120301|2012-01-30 12:00,30,210.65,212.1,209.4,209.8,51
20120301|2012-01-30 12:30,30,210.25,211,210.25,210.75,41
20120301|2012-01-31 07:00,31,213.2,213.2,211,211.45,36
20120301|2012-01-31 07:30,31,211.35,211.5,211.15,211.15,16
20120301|2012-01-31 08:00,31,210.85,211.35,210.7,211.35,14
20120301|2012-01-31 08:30,31,211.35,211.8,211,211,71
20120301|2012-01-31 09:00,31,210.75,211.45,210,210.8,91
20120301|2012-01-31 09:30,31,210.6,210.6,209.9,210.2,65
20120301|2012-01-31 10:00,31,210.25,210.45,210,210.1,51
20120301|2012-01-31 10:30,31,209.95,210.55,209.9,210.55,35
20120301|2012-01-31 11:00,31,210.65,211.4,210.6,211.4,24
20120301|2012-01-31 11:30,31,211.2,211.2,210,210.25,77
20120301|2012-01-31 12:00,31,210.55,210.55,209.9,209.95,98
20120301|2012-01-31 12:30,31,210,210.2,209.9,210,93
20120301|2012-02-01 07:00,1,212,212.3,208,208.6,221
20120301|2012-02-01 07:30,1,208.6,209.1,208.35,209,42
20120301|2012-02-01 08:00,1,208.75,209.4,208.75,209.1,15
20120301|2012-02-01 08:30,1,209.25,210.05,209,210,50
20120301|2012-02-01 09:00,1,209.6,210.65,209,209.1,95
20120301|2012-02-01 09:30,1,209.25,209.7,209.05,209.7,44
20120301|2012-02-01 10:00,1,209.7,209.7,208.5,208.5,154
20120301|2012-02-01 10:30,1,208.2,208.2,205.35,206.45,141
20120301|2012-02-01 11:00,1,206.45,206.45,205.5,205.8,20
20120301|2012-02-01 11:30,1,205.55,206.15,205.5,205.9,90
20120301|2012-02-01 12:00,1,206,206,205,205.4,137
20120301|2012-02-01 12:30,1,205.4,205.7,205.15,205.7,54
20120301|2012-02-02 07:00,2,205.05,207.8,205,206.75,44
20120301|2012-02-02 07:30,2,206.95,207.65,206.95,207.65,15
20120301|2012-02-02 08:00,2,206.35,206.45,205.45,205.45,22
20120301|2012-02-02 08:30,2,205.2,206.35,205.2,205.65,33
20120301|2012-02-02 09:00,2,205.95,206.25,197.2,200,295
20120301|2012-02-02 09:30,2,199.6,202.5,199.6,201.25,84
20120301|2012-02-02 10:00,2,201.3,204,201.25,201.95,134
20120301|2012-02-02 10:30,2,201.5,201.5,200,200.4,37
20120301|2012-02-02 11:00,2,200.5,200.85,200.25,200.85,24
20120301|2012-02-02 11:30,2,200.85,200.9,200,200,78
20120301|2012-02-02 12:00,2,200,205,199.35,204.35,253
20120301|2012-02-02 12:30,2,203.95,204.55,201.95,204.55,70
20120301|2012-02-03 07:00,3,203.7,204.5,200.1,202.15,95
20120301|2012-02-03 07:30,3,202.3,203.95,202.3,202.5,31
20120301|2012-02-03 08:00,3,202.7,203.55,202.7,202.7,15
20120301|2012-02-03 08:30,3,202.05,202.2,201,201,33
20120301|2012-02-03 09:00,3,200.6,203.4,199.6,201.6,228
20120301|2012-02-03 09:30,3,201.7,201.7,200.3,200.85,49
20120301|2012-02-03 10:00,3,200.85,201.6,200.15,201.45,245
20120301|2012-02-03 10:30,3,201.35,201.4,198.95,199.75,157
20120301|2012-02-03 11:00,3,199.1,200.2,199.1,199.6,79
20120301|2012-02-03 11:30,3,199.5,200,199.3,199.35,62
20120301|2012-02-03 12:00,3,199.4,202.75,198,202.75,270
20120301|2012-02-03 12:30,3,202.6,203,201.5,202.35,37
20120301|2012-02-06 07:00,6,200,202,200,200.35,26
20120301|2012-02-06 07:30,6,200.75,201,200.65,200.65,14
20120301|2012-02-06 08:00,6,201,205.05,201,204.35,55
20120301|2012-02-06 08:30,6,204.55,206.65,204.3,204.3,106
20120301|2012-02-06 09:00,6,204.85,206,202.05,203.9,169
20120301|2012-02-06 09:30,6,203.95,203.95,202.25,202.45,29
20120301|2012-02-06 10:00,6,202.3,203.15,202.1,202.65,72
20120301|2012-02-06 10:30,6,203.35,203.35,201.3,202.4,30
20120301|2012-02-06 11:00,6,203.05,203.05,200.65,201.1,127
20120301|2012-02-06 11:30,6,201.75,202.05,201.7,202.05,37
20120301|2012-02-06 12:00,6,201.85,202.45,201.5,201.5,100
20120301|2012-02-06 12:30,6,201.9,202.25,201.5,202.25,40
20120301|2012-02-07 07:00,7,202,202.05,200.2,200.75,67
20120301|2012-02-07 07:30,7,201,201.5,200.6,201,20
20120301|2012-02-07 08:00,7,200.6,200.6,198.1,200,77
20120301|2012-02-07 08:30,7,200,200.4,199.6,199.95,52
20120301|2012-02-07 09:00,7,199.45,199.9,198,198.25,91
20120301|2012-02-07 09:30,7,198.45,198.95,193.5,195,287
20120301|2012-02-07 10:00,7,194.8,195.75,193.85,194.95,153
20120301|2012-02-07 10:30,7,195.15,195.5,195.15,195.2,31
20120301|2012-02-07 11:00,7,195.2,195.2,193.2,194.2,98
20120301|2012-02-07 11:30,7,194.05,194.45,194.05,194.2,49
20120301|2012-02-07 12:00,7,194.05,199,191.55,195,572
20120301|2012-02-07 12:30,7,195.5,196.6,195.5,196,45
20120301|2012-02-08 07:00,8,195,196.25,193.5,195.3,91
20120301|2012-02-08 07:30,8,195.15,195.25,195,195.05,20
20120301|2012-02-08 08:00,8,194.55,194.55,191.2,191.4,155
20120301|2012-02-08 08:30,8,191.15,191.5,186.25,191.5,333
20120301|2012-02-08 09:00,8,191.25,194.15,190.4,192.6,220
20120301|2012-02-08 09:30,8,192.8,193,189.7,191.1,102
20120301|2012-02-08 10:00,8,191,191.2,188.65,188.85,91
20120301|2012-02-08 10:30,8,188.85,189.9,188.6,188.6,71
20120301|2012-02-08 11:00,8,189.3,189.8,188.6,188.95,99
20120301|2012-02-08 11:30,8,189.1,189.3,188.75,188.75,71
20120301|2012-02-08 12:00,8,188.85,191.5,188.25,191.25,331
20120301|2012-02-08 12:30,8,190.9,191.4,188.4,188.4,199
20120301|2012-02-09 07:00,9,190,190,186.45,186.45,129
20120301|2012-02-09 07:30,9,187.6,191.45,187.6,191,48
20120301|2012-02-09 08:00,9,191,193.65,190.7,190.7,49
20120301|2012-02-09 08:30,9,190.55,190.75,190.05,190.75,22
20120301|2012-02-09 09:00,9,190.6,190.7,189.55,189.75,71
20120301|2012-02-09 09:30,9,189.85,189.85,187.45,189,126
20120301|2012-02-09 10:00,9,188.75,189.3,188.5,188.5,70
20120301|2012-02-09 10:30,9,188.5,189,188.3,188.95,21
20120301|2012-02-09 11:00,9,188.75,189.15,188.7,188.85,72
20120301|2012-02-09 11:30,9,188.7,189.05,188.7,188.85,53
20120301|2012-02-09 12:00,9,188.85,190.35,188.75,189.25,69
20120301|2012-02-09 12:30,9,189,190.3,188.65,189.2,123
20120301|2012-02-10 07:00,10,187.9,190.8,185.6,186.25,135
20120301|2012-02-10 07:30,10,186.6,187.85,185.8,186.9,38
20120301|2012-02-10 08:00,10,186.15,186.9,181.45,184.75,318
20120301|2012-02-10 08:30,10,185.5,186.2,184.85,185.1,76
20120301|2012-02-10 09:00,10,185.1,185.6,184,184.95,174
20120301|2012-02-10 09:30,10,184.85,185.35,183.75,183.95,103
20120301|2012-02-10 10:00,10,183.9,184.2,182.55,183.35,159
20120301|2012-02-10 10:30,10,183.55,183.6,182,182.5,142
20120301|2012-02-10 11:00,10,182.5,183.95,182,182.2,214
20120301|2012-02-10 11:30,10,182.5,184,182.1,182.95,104
20120301|2012-02-10 12:00,10,182.9,186,182.6,185.5,188
20120301|2012-02-10 12:30,10,185.5,186.25,184.95,186.2,38
20120301|2012-02-10 13:00,10,186.25,186.25,186.25,186.25,2
20120301|2012-02-13 07:00,13,187.8,189,186.8,186.8,50
20120301|2012-02-13 07:30,13,186.8,186.85,183.6,185.95,92
20120301|2012-02-13 08:00,13,186.15,193,186.15,189,189
20120301|2012-02-13 08:30,13,188.5,188.5,184.9,187.25,75
20120301|2012-02-13 09:00,13,187.25,187.25,184.6,185.15,143
20120301|2012-02-13 09:30,13,184.85,186,184.55,185.05,105
20120301|2012-02-13 10:00,13,185,185.05,184.25,184.65,65
20120301|2012-02-13 10:30,13,184.45,184.65,184,184.25,85
20120301|2012-02-13 11:00,13,184.25,185.45,184.1,184.95,70
20120301|2012-02-13 11:30,13,184.75,184.95,184.4,184.75,47
20120301|2012-02-13 12:00,13,184.6,185.05,183.5,184.35,217
20120301|2012-02-13 12:30,13,184,184.95,183.5,183.5,142
20120301|2012-02-14 07:00,14,184.2,184.2,180.8,182.65,202
20120301|2012-02-14 07:30,14,182.65,186.2,182.35,185.75,96
20120301|2012-02-14 08:00,14,184.9,186.2,184.2,184.4,95
20120301|2012-02-14 08:30,14,184.45,184.6,183.25,183.3,49
20120301|2012-02-14 09:00,14,183.15,183.5,183.1,183.5,55
20120301|2012-02-14 09:30,14,183.25,183.3,183,183.25,67
20120301|2012-02-14 10:00,14,183.2,183.65,183.1,183.5,51
20120301|2012-02-14 10:30,14,183.45,184.05,183.45,183.9,47
20120301|2012-02-14 11:00,14,183.8,183.95,183.55,183.55,55
20120301|2012-02-14 11:30,14,184,184,183.6,183.7,17
20120301|2012-02-14 12:00,14,183.55,184.2,183.45,184.2,69
20120301|2012-02-14 12:30,14,184,184.15,183,183.25,79
20120301|2012-02-15 07:00,15,183.95,185.5,183.25,183.25,30
20120301|2012-02-15 07:30,15,183.3,183.3,182.9,182.9,19
20120301|2012-02-15 08:00,15,182.95,182.95,182.35,182.35,141
20120301|2012-02-15 08:30,15,182.35,184.35,182.35,183.4,204
20120301|2012-02-15 09:00,15,183.1,183.55,182.6,182.6,176
20120301|2012-02-15 09:30,15,182.6,182.7,181,181.35,288
20120301|2012-02-15 10:00,15,181.45,182.55,181.45,182.55,181
20120301|2012-02-15 10:30,15,182.55,183.8,182.2,183.5,68
20120301|2012-02-15 11:00,15,183.5,193.95,183.3,186.65,473
20120301|2012-02-15 11:30,15,186.6,187.1,183.5,185.3,112
20120301|2012-02-15 12:00,15,184.85,188.2,184.85,186.1,99
20120301|2012-02-15 12:30,15,186,186.4,185.3,186.35,44
20120301|2012-02-16 07:00,16,185,186.3,183.4,183.85,107
20120301|2012-02-16 07:30,16,183.85,184.55,183.35,184.35,41
20120301|2012-02-16 08:00,16,184.95,185,184.25,184.25,8
20120301|2012-02-16 08:30,16,184.7,184.9,184.35,184.6,5
20120301|2012-02-16 09:00,16,184.25,184.6,183.5,183.65,52
20120301|2012-02-16 09:30,16,183.55,184.9,183.45,184.5,174
20120301|2012-02-16 10:00,16,184.45,185.4,184.2,185.15,75
20120301|2012-02-16 10:30,16,185.15,186,185.1,185.7,86
20120301|2012-02-16 11:00,16,185.7,186.2,184.65,185.35,88
20120301|2012-02-16 11:30,16,185.3,185.4,184.9,184.9,37
20120301|2012-02-16 12:00,16,184.75,185.75,184.6,184.6,95
20120301|2012-02-16 12:30,16,185,185,184.2,184.5,55
20120301|2012-02-17 07:00,17,191.1,195,191.1,192.4,336
20120301|2012-02-17 07:30,17,192.25,192.25,191.65,191.65,46
20120301|2012-02-17 08:00,17,192.05,192.25,191.2,191.45,53
20120301|2012-02-17 08:30,17,191.65,191.95,190,190,152
20120301|2012-02-17 09:00,17,190,191.15,187.65,188.2,207
20120301|2012-02-17 09:30,17,188.25,189.1,188.25,188.85,61
20120301|2012-02-17 10:00,17,188.85,189.1,188,188.8,50
20120301|2012-02-17 10:30,17,188.75,189.05,188.5,188.95,9
20120301|2012-02-17 11:00,17,188.7,188.95,188.25,188.25,70
20120301|2012-02-17 11:30,17,188.4,188.4,186.85,186.95,67
20120301|2012-02-17 12:00,17,187.25,188.95,187.1,187.8,140
20120301|2012-02-17 12:30,17,187.75,188.25,187.1,187.15,125
20120301|2012-02-21 07:00,21,187.8,189,184.85,186,99
20120301|2012-02-21 07:30,21,185.65,187.75,185.15,185.85,49
20120301|2012-02-21 08:00,21,186.05,186.25,185.85,185.85,22
20120301|2012-02-21 08:30,21,185.85,186.35,184.7,184.7,73
20120301|2012-02-21 09:00,21,184.5,184.5,181.25,182.05,253
20120301|2012-02-21 09:30,21,182,183.1,181.85,182.1,68
20120301|2012-02-21 10:00,21,182.55,183.6,182.3,183.15,137
20120301|2012-02-21 10:30,21,183.05,183.3,182.85,183.1,111
20120301|2012-02-21 11:00,21,183.15,183.25,182.15,183.1,130
20120301|2012-02-21 11:30,21,183.1,184.3,182.65,184.05,346
20120301|2012-02-21 12:00,21,184.5,187,184.3,184.8,110
20120301|2012-02-21 12:30,21,185.15,186.65,184.55,186.65,35
20120301|2012-02-22 07:00,22,186.35,188,186.25,186.55,29
20120301|2012-02-22 07:30,22,186.85,186.85,185.15,185.15,27
20120301|2012-02-22 08:00,22,185.35,186.2,185.35,185.95,11
20120301|2012-02-22 08:30,22,185.7,186.35,185.6,185.95,43
20120301|2012-02-22 09:00,22,185.75,186.15,185.1,185.6,92
20120301|2012-02-22 09:30,22,185.4,185.4,184,184.5,82
20120301|2012-02-22 10:00,22,184.6,184.75,184.4,184.75,23
20120301|2012-02-22 10:30,22,184.8,184.9,184.4,184.4,42
20120301|2012-02-22 11:00,22,184.7,184.75,184.1,184.25,15
20120301|2012-02-22 11:30,22,184.4,184.7,184.3,184.35,35
20120301|2012-02-22 12:00,22,184.35,184.35,182.1,182.3,74
20120301|2012-02-22 12:30,22,182.95,183.9,182.5,182.7,19
20120301|2012-02-23 07:00,23,183,183,181.75,182.1,43
20120301|2012-02-23 07:30,23,182,182.4,181.8,181.9,48
20120301|2012-02-23 08:00,23,181.9,182.1,181.8,182.1,16
20120301|2012-02-23 08:30,23,182.5,183.35,182.5,182.5,15
20120301|2012-02-23 09:00,23,182.55,182.95,181.2,181.2,65
20120301|2012-02-23 09:30,23,181,182.3,181,182.15,53
20120301|2012-02-23 10:00,23,182.2,182.45,181.75,181.75,34
20120301|2012-02-23 10:30,23,181.95,182.05,181.5,181.75,43
20120301|2012-02-23 11:00,23,181.75,182.15,181.75,181.8,17
20120301|2012-02-23 11:30,23,182,183.85,182,183.05,56
20120301|2012-02-23 12:00,23,184.45,188,184.45,188,27
20120301|2012-02-23 12:30,23,187.8,188,186.85,186.95,27
20120301|2012-02-24 07:00,24,186.75,188,184,184,59
20120301|2012-02-24 07:30,24,184.6,184.85,184.2,184.2,4
20120301|2012-02-24 08:30,24,186.5,188.2,186.5,187.8,27
20120301|2012-02-24 09:00,24,187.8,189,186.35,188.1,87
20120301|2012-02-24 09:30,24,188.5,188.5,187,187,25
20120301|2012-02-24 10:00,24,187.75,187.75,185.95,186.3,60
20120301|2012-02-24 10:30,24,187.15,187.65,186.25,186.25,12
20120301|2012-02-24 11:00,24,186.5,188,186.5,186.75,63
20120301|2012-02-24 11:30,24,186.95,187.45,186.7,186.7,56
20120301|2012-02-24 12:00,24,186.3,186.65,185.75,186,14
20120301|2012-02-24 12:30,24,185.75,185.75,185,185.65,13
20120301|2012-02-27 07:00,27,187.5,187.5,187.5,187.5,2
20120301|2012-02-27 08:00,27,187,187.3,182.5,183.3,79
20120301|2012-02-27 08:30,27,183,183.5,182.7,183.5,29
20120301|2012-02-27 09:00,27,185.6,185.9,183.75,183.8,78
20120301|2012-02-27 09:30,27,184.45,185.05,184.4,184.7,25
20120301|2012-02-27 10:00,27,185.2,185.4,183.15,183.4,86
20120301|2012-02-27 10:30,27,183.25,183.45,183.25,183.4,27
20120301|2012-02-27 11:00,27,183.45,183.45,183.05,183.05,24
20120301|2012-02-27 11:30,27,183.4,185.1,183.3,185.1,52
20120301|2012-02-27 12:00,27,184.2,184.2,183.7,183.8,7
20120301|2012-02-27 12:30,27,183.8,184.9,183.75,184.9,81
20120301|2012-02-28 07:00,28,183.7,187,183.7,187,16
20120301|2012-02-28 07:30,28,186.8,187.1,186.1,186.1,30
20120301|2012-02-28 08:00,28,187.1,187.1,187.1,187.1,2
20120301|2012-02-28 08:30,28,186.1,186.5,186.1,186.5,7
20120301|2012-02-28 09:00,28,187.3,187.8,187.3,187.75,6
20120301|2012-02-28 09:30,28,186.5,187.7,186.45,187,9
20120301|2012-02-28 10:00,28,187.5,188.5,187.5,188,67
20120301|2012-02-28 10:30,28,189,189.75,189,189.75,28
20120301|2012-02-28 11:00,28,190,190.75,189.2,189.2,5
20120301|2012-02-28 12:00,28,190.8,191.05,190.05,190.55,54
20120301|2012-02-28 12:30,28,191.65,191.75,190,191.55,52
20120301|2012-02-29 07:00,29,190.9,191.2,189,191.2,6
20120301|2012-02-29 07:30,29,190.2,190.2,190.2,190.2,1
20120301|2012-02-29 08:00,29,192.4,192.4,190.35,190.35,2
20120301|2012-02-29 09:00,29,191.25,195,191.25,195,9
20120301|2012-02-29 09:30,29,195,197.8,195,197.8,16
20120301|2012-02-29 10:00,29,197.95,199.8,193.5,194.1,49
20120301|2012-02-29 11:00,29,194.1,194.95,192.6,194.95,45
20120301|2012-02-29 11:30,29,193.5,193.5,190,190,75
20120301|2012-02-29 12:00,29,190,190,190,190,47
20120301|2012-03-01 09:00,1,192,192,192,192,2
20120301|2012-03-01 10:00,1,192.5,192.5,192.5,192.5,27
20120301|2012-03-01 10:30,1,192.5,192.5,192.5,192.5,1
20120301|2012-03-01 11:00,1,192.5,192.5,192.5,192.5,17
20120301|2012-03-01 11:30,1,192.5,192.5,192.5,192.5,7
20120301|2012-03-01 12:30,1,192.5,192.5,192.5,192.5,1
20120301|2012-03-02 09:00,2,197.1,197.1,197.1,197.1,1
20120301|2012-03-05 09:30,5,199.85,199.85,199.85,199.85,1
20120301|2012-03-06 08:00,6,194.75,194.75,194.75,194.75,4
20120301|2012-03-07 11:00,7,195,195,195,195,1
20120301|2012-03-07 12:00,7,195,195,195,195,1
20120301|2012-03-07 12:30,7,195,195,194.5,194.5,3
20120301|2012-03-08 12:00,8,197,197,197,197,2
20120301|2012-03-09 12:00,9,195.45,195.45,195.45,195.45,3
20120301|2012-03-12 08:30,12,190,190,190,190,2
20120501|2011-04-21 07:00,21,162,162,162,162,1
20120501|2011-05-13 10:30,13,163.5,163.5,163.5,163.5,10
20120501|2011-05-16 11:30,16,164.5,164.5,164.5,164.5,10
20120501|2011-05-16 12:30,16,164.5,164.5,164.5,164.5,10
20120501|2011-05-17 07:00,17,164.25,164.25,164.25,164.25,10
20120501|2011-05-19 09:30,19,164,164,164,164,5
20120501|2011-05-24 12:30,24,165,165,165,165,9
20120501|2011-05-25 07:00,25,165,165,165,165,15
20120501|2011-05-25 08:30,25,166,166,166,166,10
20120501|2011-06-06 09:00,6,166,166,166,166,2
20120501|2011-06-06 10:00,6,166,166,166,166,7
20120501|2011-06-06 12:00,6,167,167,167,167,1
20120501|2011-06-06 12:30,6,167,167,167,167,1
20120501|2011-06-09 12:00,9,166.3,166.3,166.3,166.3,1
20120501|2011-06-09 12:30,9,167.1,167.1,167.1,167.1,1
20120501|2011-06-10 07:30,10,167.5,167.5,167.5,167.5,1
20120501|2011-06-10 08:00,10,167.5,167.5,167.5,167.5,6
20120501|2011-06-10 08:30,10,167.5,167.5,167.5,167.5,3
20120501|2011-06-10 09:30,10,167.85,167.85,167.85,167.85,10
20120501|2011-06-10 10:30,10,168.75,168.75,168.75,168.75,1
20120501|2011-06-10 12:00,10,168.95,168.95,168.75,168.75,9
20120501|2011-06-10 12:30,10,169.1,169.1,169.1,169.1,1
20120501|2011-06-13 08:00,13,168.1,168.1,168.1,168.1,2
20120501|2011-06-13 09:30,13,167.5,167.5,167.5,167.5,1
20120501|2011-06-13 10:00,13,167.5,167.5,167.5,167.5,4
20120501|2011-06-14 07:00,14,168,168,168,168,5
20120501|2011-06-14 07:30,14,168.75,168.75,168.75,168.75,1
20120501|2011-06-14 10:30,14,170,170,170,170,3
20120501|2011-06-14 12:00,14,171.6,171.6,171.6,171.6,8
20120501|2011-06-14 12:30,14,171.65,171.65,170.65,170.65,3
20120501|2011-06-15 08:30,15,171.5,171.5,171.5,171.5,1
20120501|2011-06-20 09:30,20,172.6,172.75,172.6,172.6,7
20120501|2011-06-20 10:30,20,173.05,173.05,173.05,173.05,2
20120501|2011-06-21 09:30,21,173,173,173,173,30
20120501|2011-06-21 10:00,21,173.2,173.2,173.2,173.2,5
20120501|2011-06-21 10:30,21,173.2,173.2,173.2,173.2,2
20120501|2011-06-21 11:00,21,173.2,173.2,173.2,173.2,3
20120501|2011-06-24 11:00,24,175,175,175,175,2
20120501|2011-06-24 12:30,24,175,175,175,175,1
20120501|2011-06-30 12:00,30,173.9,174,173.9,174,7
20120501|2011-07-06 09:00,6,174.15,174.15,174.15,174.15,4
20120501|2011-07-11 07:00,11,174,174,174,174,1
20120501|2011-07-12 09:00,12,173,173,173,173,1
20120501|2011-07-12 09:30,12,173,173,173,173,3
20120501|2011-07-13 12:00,13,174,174,174,174,2
20120501|2011-07-14 07:30,14,174,174,174,174,5
20120501|2011-07-14 09:30,14,175.5,175.5,175.5,175.5,2
20120501|2011-07-14 10:30,14,175.5,175.5,175.5,175.5,1
20120501|2011-07-14 11:00,14,175.5,175.5,175.5,175.5,1
20120501|2011-07-14 11:30,14,175.5,175.5,175.5,175.5,1
20120501|2011-07-14 12:00,14,176,176,176,176,1
20120501|2011-07-15 10:00,15,175,175,175,175,6
20120501|2011-07-15 10:30,15,175,175,175,175,1
20120501|2011-07-15 11:00,15,175,175,175,175,3
20120501|2011-07-18 12:00,18,175.5,176,175.5,176,3
20120501|2011-07-19 09:00,19,176,176,176,176,3
20120501|2011-07-19 09:30,19,176,176,176,176,1
20120501|2011-07-19 10:30,19,176,176,176,176,9
20120501|2011-07-20 12:30,20,175.5,175.5,175.5,175.5,1
20120501|2011-07-21 11:00,21,174,174,174,174,1
20120501|2011-07-21 12:00,21,173.65,173.65,173.65,173.65,1
20120501|2011-07-26 07:00,26,174.3,174.3,174.2,174.2,3
20120501|2011-07-26 07:30,26,174.5,174.5,174.5,174.5,2
20120501|2011-07-26 10:30,26,174.15,174.15,174.15,174.15,1
20120501|2011-07-26 12:30,26,174.35,174.4,174.2,174.2,12
20120501|2011-07-28 09:30,28,175.85,175.85,175.85,175.85,1
20120501|2011-07-28 10:30,28,175.7,175.7,175.7,175.7,1
20120501|2011-08-01 08:00,1,174.1,174.1,174.1,174.1,1
20120501|2011-08-05 09:30,5,172.5,172.5,172.5,172.5,1
20120501|2011-08-05 11:00,5,174,174,174,174,2
20120501|2011-08-05 11:30,5,173,173,173,173,2
20120501|2011-08-05 12:30,5,174,174,174,174,2
20120501|2011-08-08 07:00,8,173,173,170.45,170.45,4
20120501|2011-08-08 08:00,8,170.4,170.4,170.4,170.4,1
20120501|2011-08-08 08:30,8,170.4,170.4,170.4,170.4,3
20120501|2011-08-08 12:00,8,166.6,166.6,166.6,166.6,1
20120501|2011-08-09 09:30,9,164.2,164.6,164.15,164.6,7
20120501|2011-08-09 10:30,9,164.6,164.6,164.5,164.5,19
20120501|2011-08-09 11:00,9,164.25,164.25,164.25,164.25,10
20120501|2011-08-09 12:00,9,164,164,163.75,163.75,18
20120501|2011-08-10 07:30,10,160.5,160.5,160.5,160.5,1
20120501|2011-08-10 09:00,10,160.5,160.5,159.5,159.5,23
20120501|2011-08-10 09:30,10,158.65,158.65,158.65,158.65,1
20120501|2011-08-10 10:00,10,158.35,158.35,158,158,11
20120501|2011-08-10 10:30,10,157,157,157,157,1
20120501|2011-08-10 11:30,10,156,156,156,156,16
20120501|2011-08-10 12:00,10,156,156,154.5,154.5,8
20120501|2011-08-11 07:00,11,156,158.4,156,158.4,7
20120501|2011-08-11 10:30,11,157.3,157.3,157.3,157.3,5
20120501|2011-08-11 11:00,11,156.85,156.85,156.85,156.85,5
20120501|2011-08-11 12:00,11,158.15,158.7,158.15,158.7,5
20120501|2011-08-24 07:00,24,163,163,163,163,1
20120501|2011-08-24 10:30,24,162,162,162,162,3
20120501|2011-08-24 11:00,24,161,161,161,161,3
20120501|2011-08-25 07:30,25,161,161.5,161,161.5,3
20120501|2011-08-25 08:00,25,161.25,161.5,161.25,161.5,3
20120501|2011-08-25 09:00,25,161,161,161,161,3
20120501|2011-08-25 09:30,25,160.5,160.5,160.5,160.5,2
20120501|2011-08-25 11:30,25,160.5,160.5,160.5,160.5,1
20120501|2011-08-25 12:00,25,160.5,160.5,160,160,7
20120501|2011-08-26 07:00,26,159.5,159.5,159.5,159.5,5
20120501|2011-08-26 08:00,26,159.5,159.5,159.5,159.5,1
20120501|2011-08-26 09:30,26,159,159,158.6,158.6,6
20120501|2011-08-26 11:00,26,159,159,159,159,4
20120501|2011-08-29 11:30,29,158.5,158.5,158.5,158.5,1
20120501|2011-08-30 08:00,30,158.5,158.5,158.5,158.5,4
20120501|2011-08-30 09:00,30,158,158,158,158,4
20120501|2011-08-30 09:30,30,158.2,158.75,158.2,158.75,3
20120501|2011-08-30 10:00,30,157.4,157.4,157.3,157.3,5
20120501|2011-08-30 10:30,30,158,158,158,158,1
20120501|2011-08-30 11:00,30,156.95,156.95,156.75,156.75,2
20120501|2011-08-30 11:30,30,156.95,156.95,156.95,156.95,4
20120501|2011-09-06 09:30,6,164.25,164.25,164.25,164.25,3
20120501|2011-09-06 10:30,6,163.75,163.75,163.75,163.75,1
20120501|2011-09-06 12:30,6,163.25,163.25,163.25,163.25,1
20120501|2011-09-07 07:00,7,163,163,163,163,5
20120501|2011-09-08 08:00,8,165,165,165,165,5
20120501|2011-09-08 09:30,8,165.2,165.2,165.2,165.2,1
20120501|2011-09-09 09:00,9,164.2,165.2,164.2,165.2,7
20120501|2011-09-13 09:00,13,164.5,164.5,164.5,164.5,3
20120501|2011-09-14 10:00,14,164,164,164,164,3
20120501|2011-09-14 10:30,14,164,164,164,164,1
20120501|2011-09-15 09:30,15,162.05,162.05,162.05,162.05,1
20120501|2011-09-15 11:00,15,161.2,161.2,161.2,161.2,3
20120501|2011-09-15 11:30,15,160.55,160.55,160.55,160.55,3
20120501|2011-09-15 12:00,15,160.5,160.5,159.95,160.3,6
20120501|2011-09-15 12:30,15,160,160,160,160,2
20120501|2011-09-16 12:00,16,161,161,160.8,160.8,8
20120501|2011-09-16 12:30,16,160.8,160.9,160.8,160.9,8
20120501|2011-09-19 07:00,19,160.8,160.8,160.8,160.8,2
20120501|2011-09-19 07:30,19,160.8,160.8,160.8,160.8,3
20120501|2011-09-19 11:00,19,162.1,162.1,162.1,162.1,1
20120501|2011-09-19 11:30,19,160.8,160.8,160.8,160.8,5
20120501|2011-09-19 12:00,19,160.8,160.8,160.8,160.8,5
20120501|2011-09-19 12:30,19,160.8,160.8,160.8,160.8,4
20120501|2011-09-20 10:00,20,164.25,164.25,164.25,164.25,1
20120501|2011-09-21 08:00,21,164,164,164,164,5
20120501|2011-09-21 10:00,21,164.5,164.5,164.5,164.5,5
20120501|2011-09-21 10:30,21,164.8,164.8,164.8,164.8,1
20120501|2011-09-22 12:30,22,156,156,156,156,10
20120501|2011-09-23 07:00,23,155,155,154,154,23
20120501|2011-09-23 07:30,23,154,154.25,154,154.25,6
20120501|2011-09-23 08:00,23,154.55,154.75,154.55,154.75,3
20120501|2011-09-23 08:30,23,154.95,154.95,154.95,154.95,1
20120501|2011-09-23 09:00,23,154.75,154.85,154.75,154.85,13
20120501|2011-09-23 09:30,23,154.9,154.9,154.85,154.85,7
20120501|2011-09-23 10:00,23,154.85,154.85,154.4,154.4,11
20120501|2011-09-26 07:00,26,154.5,154.5,154.5,154.5,2
20120501|2011-09-26 09:00,26,154.25,154.25,154,154,10
20120501|2011-09-26 09:30,26,154,154,153.5,153.5,9
20120501|2011-09-26 10:00,26,153,153,152,152,20
20120501|2011-09-26 10:30,26,151.8,151.8,151,151.1,31
20120501|2011-09-26 11:30,26,150.9,150.9,149.75,149.75,44
20120501|2011-09-26 12:00,26,148.5,149.25,147.5,149.25,16
20120501|2011-09-28 07:00,28,149.1,149.1,149.1,149.1,1
20120501|2011-09-28 09:30,28,149,149,149,149,1
20120501|2011-09-29 09:00,29,150.25,150.25,149.85,149.85,2
20120501|2011-09-29 10:30,29,150.5,151.1,150.5,151.1,2
20120501|2011-09-30 11:00,30,149.85,149.85,149.85,149.85,1
20120501|2011-09-30 11:30,30,150,150,150,150,1
20120501|2011-09-30 12:00,30,149.5,149.5,149,149,3
20120501|2011-10-03 07:30,3,149,149,149,149,2
20120501|2011-10-03 08:30,3,149.2,149.2,149.2,149.2,5
20120501|2011-10-03 09:00,3,148,148,148,148,4
20120501|2011-10-03 09:30,3,147.85,147.85,147.85,147.85,3
20120501|2011-10-03 11:00,3,151,151,151,151,1
20120501|2011-10-04 07:00,4,148,148,148,148,5
20120501|2011-10-04 08:30,4,147.75,147.75,147.75,147.75,5
20120501|2011-10-04 09:00,4,147.75,147.75,147.75,147.75,1
20120501|2011-10-04 12:30,4,150.4,150.4,150.4,150.4,9
20120501|2011-10-05 09:00,5,150.1,150.1,150.1,150.1,18
20120501|2011-10-05 09:30,5,150.1,150.25,150.1,150.25,2
20120501|2011-10-05 12:00,5,150.05,150.05,150,150,11
20120501|2011-10-06 09:00,6,152,152,152,152,2
20120501|2011-10-06 10:00,6,151.7,151.7,151.7,151.7,2
20120501|2011-10-06 10:30,6,151.2,151.2,151.2,151.2,1
20120501|2011-10-06 12:00,6,151.9,151.95,151.9,151.95,11
20120501|2011-10-06 12:30,6,151.8,151.8,151.8,151.8,1
20120501|2011-10-07 07:00,7,151,151,151,151,6
20120501|2011-10-07 09:00,7,152.75,152.75,152.75,152.75,1
20120501|2011-10-07 09:30,7,151.75,151.75,151.75,151.75,1
20120501|2011-10-07 10:00,7,152,152,152,152,1
20120501|2011-10-07 10:30,7,154.5,154.5,154.5,154.5,6
20120501|2011-10-10 11:00,10,154.15,154.15,154.15,154.15,1
20120501|2011-10-12 11:30,12,159.5,159.5,159.5,159.5,1
20120501|2011-10-12 12:00,12,158.8,158.8,158.8,158.8,1
20120501|2011-10-13 08:30,13,160,160,160,160,1
20120501|2011-10-13 09:30,13,160.5,160.5,160.5,160.5,66
20120501|2011-10-13 10:00,13,160.75,160.75,160.75,160.75,10
20120501|2011-10-13 10:30,13,161,161,161,161,18
20120501|2011-10-13 11:00,13,161,161,161,161,9
20120501|2011-10-13 12:00,13,162,162,162,162,1
20120501|2011-10-13 12:30,13,161.85,161.85,161.85,161.85,7
20120501|2011-10-14 08:30,14,163,163,163,163,5
20120501|2011-10-14 09:30,14,165,165,164.75,164.75,28
20120501|2011-10-14 10:00,14,165,165,165,165,1
20120501|2011-10-14 10:30,14,165.7,165.7,165.3,165.3,2
20120501|2011-10-17 11:30,17,165.5,165.5,165.5,165.5,2
20120501|2011-10-18 12:00,18,166.5,166.5,166.5,166.5,5
20120501|2011-10-19 09:30,19,167.1,167.1,166.95,166.95,2
20120501|2011-10-24 12:30,24,168.25,168.25,168.25,168.25,5
20120501|2011-10-25 11:00,25,169,169,169,169,5
20120501|2011-10-26 10:30,26,170.75,170.75,170.75,170.75,2
20120501|2011-10-27 08:30,27,169.65,169.65,169.65,169.65,1
20120501|2011-10-28 12:00,28,165,165,164.95,164.95,4
20120501|2011-10-31 07:00,31,162,162,162,162,3
20120501|2011-10-31 12:00,31,162,162,162,162,1
20120501|2011-11-01 07:00,1,162,162,161.5,161.5,26
20120501|2011-11-01 10:00,1,163.75,163.75,163.75,163.75,2
20120501|2011-11-01 11:00,1,163.75,163.75,163.75,163.75,2
20120501|2011-11-02 09:00,2,166.5,166.5,166.5,166.5,1
20120501|2011-11-02 12:00,2,165.75,165.8,165.75,165.8,2
20120501|2011-11-03 12:00,3,166.05,166.05,164.95,164.95,8
20120501|2011-11-03 12:30,3,164.9,164.9,164.85,164.85,4
20120501|2011-11-07 07:30,7,166.2,166.2,166.15,166.15,3
20120501|2011-11-07 11:30,7,168,168,168,168,1
20120501|2011-11-07 12:00,7,167.8,167.85,167.4,167.4,7
20120501|2011-11-08 12:00,8,167.6,167.6,166.9,166.9,2
20120501|2011-11-08 12:30,8,167.45,167.75,167.45,167.75,5
20120501|2011-11-09 07:00,9,166.5,166.5,166,166,2
20120501|2011-11-09 09:00,9,166,166,166,166,1
20120501|2011-11-09 12:00,9,166,166,166,166,1
20120501|2011-11-10 09:30,10,165.5,165.5,165.5,165.5,1
20120501|2011-11-10 10:00,10,164.55,164.55,164.55,164.55,2
20120501|2011-11-10 12:00,10,164.45,164.45,164.45,164.45,1
20120501|2011-11-11 07:00,11,165.2,165.2,165.2,165.2,8
20120501|2011-11-11 12:00,11,164.7,165.75,164.7,165.75,2
20120501|2011-11-14 12:30,14,164.3,164.8,164.3,164.8,5
20120501|2011-11-15 10:30,15,163.4,163.4,163.4,163.4,1
20120501|2011-11-15 12:30,15,164.95,164.95,164.95,164.95,1
20120501|2011-11-16 09:30,16,164.4,164.65,164.4,164.55,3
20120501|2011-11-17 09:00,17,168.95,168.95,168.85,168.85,3
20120501|2011-11-17 10:30,17,167.8,167.8,167.25,167.25,3
20120501|2011-11-18 07:00,18,168.8,168.8,168.8,168.8,1
20120501|2011-11-18 07:30,18,169.4,169.5,169.4,169.5,2
20120501|2011-11-18 08:30,18,170.2,170.2,170.2,170.2,1
20120501|2011-11-18 09:00,18,170.75,171,170.75,170.9,4
20120501|2011-11-18 09:30,18,171,171,171,171,4
20120501|2011-11-18 10:00,18,171,171,171,171,1
20120501|2011-11-18 11:00,18,171,171.25,171,171.25,5
20120501|2011-11-18 11:30,18,171.35,171.5,171.35,171.5,5
20120501|2011-11-18 12:30,18,170.95,170.95,170.95,170.95,1
20120501|2011-11-21 07:00,21,170.55,170.55,170.55,170.55,2
20120501|2011-11-21 09:30,21,172,172,172,172,12
20120501|2011-11-21 12:30,21,171.5,171.75,171.5,171.75,4
20120501|2011-11-22 07:00,22,173.25,173.25,173.25,173.25,1
20120501|2011-11-22 09:00,22,172.95,173,172.75,173,16
20120501|2011-11-22 11:30,22,172.5,172.5,172.5,172.5,10
20120501|2011-11-23 07:30,23,171.5,171.5,171.35,171.35,38
20120501|2011-11-23 10:00,23,168.9,168.9,168.9,168.9,3
20120501|2011-11-23 10:30,23,171.15,171.15,171.15,171.15,1
20120501|2011-11-25 11:30,25,170.6,170.6,170.6,170.6,1
20120501|2011-11-28 10:00,28,172.25,172.25,171.85,171.85,4
20120501|2011-11-28 10:30,28,172.25,172.25,172.25,172.25,3
20120501|2011-11-28 11:30,28,172.6,172.6,172.6,172.6,1
20120501|2011-11-28 12:00,28,172.75,172.75,172.75,172.75,9
20120501|2011-11-29 09:30,29,172.4,172.4,172.2,172.2,2
20120501|2011-11-29 11:00,29,170.75,170.75,170.75,170.75,1
20120501|2011-11-30 07:00,30,172,172,172,172,1
20120501|2011-11-30 07:30,30,172,172,172,172,2
20120501|2011-11-30 08:30,30,172,172,172,172,3
20120501|2011-11-30 09:00,30,172,172,172,172,19
20120501|2011-11-30 12:00,30,171.3,171.35,170.8,171.05,17
20120501|2011-12-01 07:00,1,171.8,171.8,171.8,171.8,1
20120501|2011-12-01 08:30,1,171.5,171.5,171.5,171.5,1
20120501|2011-12-01 09:30,1,171,171,171,171,5
20120501|2011-12-01 12:00,1,171.3,171.3,171.3,171.3,10
20120501|2011-12-01 12:30,1,171.3,171.5,171,171.3,13
20120501|2011-12-02 07:00,2,171.05,171.05,169.75,170,68
20120501|2011-12-02 07:30,2,170.5,170.5,170.5,170.5,2
20120501|2011-12-02 08:00,2,170,170,170,170,1
20120501|2011-12-02 08:30,2,169.75,170.9,169.75,170.9,5
20120501|2011-12-02 10:30,2,170.4,171,170.4,171,2
20120501|2011-12-02 11:30,2,171,171,171,171,3
20120501|2011-12-02 12:00,2,171,171,171,171,1
20120501|2011-12-05 09:00,5,172,172,172,172,1
20120501|2011-12-05 09:30,5,173,173,173,173,1
20120501|2011-12-05 11:30,5,172.3,172.3,172.25,172.25,4
20120501|2011-12-05 12:00,5,172,172.4,172,172.4,6
20120501|2011-12-05 12:30,5,172,172,171.75,172,13
20120501|2011-12-06 08:00,6,171.5,171.5,171.5,171.5,1
20120501|2011-12-06 09:00,6,171.5,171.5,171,171,7
20120501|2011-12-06 09:30,6,171,171.05,171,171.05,3
20120501|2011-12-06 10:00,6,170.7,170.7,170.7,170.7,4
20120501|2011-12-06 11:00,6,170.6,170.6,170.6,170.6,12
20120501|2011-12-06 12:00,6,171.05,171.05,171,171,6
20120501|2011-12-06 12:30,6,170.55,170.55,170.55,170.55,3
20120501|2011-12-07 07:00,7,170.6,170.6,169.4,170,12
20120501|2011-12-07 07:30,7,170,170,170,170,2
20120501|2011-12-07 10:00,7,169.75,169.75,169.75,169.75,1
20120501|2011-12-07 11:00,7,168.95,168.95,168.95,168.95,1
20120501|2011-12-07 12:00,7,168.5,168.5,168.5,168.5,2
20120501|2011-12-07 12:30,7,168.7,169.6,168.7,169.6,5
20120501|2011-12-08 11:30,8,166.8,166.8,166.8,166.8,2
20120501|2011-12-08 12:00,8,166.8,166.8,166.8,166.8,3
20120501|2011-12-08 12:30,8,166.35,166.35,166.3,166.3,2
20120501|2011-12-09 07:00,9,166.05,166.05,165,165,11
20120501|2011-12-09 07:30,9,165,165,165,165,28
20120501|2011-12-09 08:00,9,165,165,165,165,2
20120501|2011-12-09 09:00,9,165,165,164.8,164.8,4
20120501|2011-12-09 10:30,9,164.95,164.95,164.95,164.95,8
20120501|2011-12-09 11:00,9,164.95,164.95,164.95,164.95,2
20120501|2011-12-09 11:30,9,164.7,164.7,164.4,164.4,5
20120501|2011-12-09 12:00,9,164.65,164.8,164.65,164.8,5
20120501|2011-12-12 07:30,12,164.35,164.35,164,164,11
20120501|2011-12-12 08:30,12,163.15,163.15,163.1,163.1,10
20120501|2011-12-12 09:30,12,163.05,163.15,162.4,162.6,22
20120501|2011-12-12 10:00,12,162.35,162.35,162.1,162.1,13
20120501|2011-12-12 10:30,12,161.75,161.75,160,160,60
20120501|2011-12-12 11:00,12,161.95,162.1,161.3,162.1,10
20120501|2011-12-12 12:00,12,161.7,161.85,161.7,161.7,8
20120501|2011-12-12 12:30,12,161.7,161.85,161.55,161.85,3
20120501|2011-12-13 07:30,13,163.8,164,163.8,164,2
20120501|2011-12-13 08:30,13,161.1,161.1,161.1,161.1,1
20120501|2011-12-13 09:00,13,161,161,161,161,5
20120501|2011-12-13 09:30,13,160.8,160.8,160.7,160.7,2
20120501|2011-12-13 10:30,13,160.3,160.4,160.3,160.3,4
20120501|2011-12-13 11:00,13,160.35,160.35,160.35,160.35,1
20120501|2011-12-13 12:00,13,162.35,162.45,162.35,162.45,2
20120501|2011-12-13 12:30,13,163,163,163,163,3
20120501|2011-12-14 07:00,14,162.25,162.25,162,162,2
20120501|2011-12-14 07:30,14,162.5,162.5,162.5,162.5,1
20120501|2011-12-14 08:00,14,161.9,161.9,161.9,161.9,1
20120501|2011-12-14 09:00,14,161.85,161.85,161.85,161.85,1
20120501|2011-12-14 09:30,14,162,162,162,162,1
20120501|2011-12-14 10:00,14,162.6,162.6,162.6,162.6,1
20120501|2011-12-14 10:30,14,161.9,161.9,161.9,161.9,1
20120501|2011-12-14 11:00,14,162.6,162.6,162.6,162.6,1
20120501|2011-12-15 11:30,15,161.3,161.3,161.3,161.3,2
20120501|2011-12-16 08:00,16,163,165,163,165,7
20120501|2011-12-16 09:00,16,162.4,162.4,162.4,162.4,1
20120501|2011-12-16 10:00,16,162.8,162.8,162.8,162.8,2
20120501|2011-12-16 11:00,16,162,162,162,162,1
20120501|2011-12-16 12:00,16,162.6,162.7,162.6,162.6,5
20120501|2011-12-16 12:30,16,162.3,163,162.3,163,2
20120501|2011-12-19 07:00,19,166,166,166,166,1
20120501|2011-12-19 09:00,19,165.5,165.5,165.5,165.5,1
20120501|2011-12-19 12:30,19,163,163,163,163,1
20120501|2011-12-20 07:00,20,162.4,162.4,161.5,161.85,9
20120501|2011-12-20 08:00,20,161.5,161.5,161.5,161.5,1
20120501|2011-12-20 09:00,20,162,162,162,162,1
20120501|2011-12-20 10:00,20,162.2,162.35,162.2,162.35,3
20120501|2011-12-20 11:30,20,162,162.4,162,162.4,3
20120501|2011-12-20 12:30,20,163.7,163.75,163.7,163.75,2
20120501|2011-12-21 12:00,21,162.3,162.4,162.3,162.4,2
20120501|2011-12-21 12:30,21,162.3,162.5,162.3,162.5,4
20120501|2011-12-22 12:00,22,163,163,163,163,1
20120501|2011-12-23 07:30,23,163.05,163.05,163.05,163.05,4
20120501|2011-12-23 08:00,23,163.05,163.05,162.8,162.8,24
20120501|2011-12-23 08:30,23,164.85,165,164.85,165,2
20120501|2011-12-23 10:30,23,166.2,166.2,166.2,166.2,1
20120501|2011-12-23 12:30,23,166.65,167.25,166.65,167,24
20120501|2011-12-27 07:00,27,167.5,168.25,167.5,168.2,40
20120501|2011-12-27 07:30,27,168,168,168,168,1
20120501|2011-12-27 08:00,27,168,168,168,168,5
20120501|2011-12-27 08:30,27,168,168,168,168,2
20120501|2011-12-27 09:00,27,167.7,168,167.5,168,15
20120501|2011-12-27 09:30,27,168.1,168.1,168.1,168.1,2
20120501|2011-12-27 10:00,27,168.1,168.3,168.1,168.3,20
20120501|2011-12-27 10:30,27,168.3,168.3,168.3,168.3,2
20120501|2011-12-27 11:00,27,168.3,168.3,168.3,168.3,4
20120501|2011-12-27 11:30,27,168.7,169,168.7,169,32
20120501|2011-12-27 12:00,27,169.3,169.5,169.2,169.3,33
20120501|2011-12-27 12:30,27,169.25,169.75,169.25,169.3,19
20120501|2011-12-28 07:00,28,169.25,170,169.25,169.95,52
20120501|2011-12-28 07:30,28,169.8,169.8,169.65,169.65,4
20120501|2011-12-28 08:00,28,169.5,169.5,166,166.55,20
20120501|2011-12-28 08:30,28,166.6,166.6,166.6,166.6,1
20120501|2011-12-28 09:00,28,167.5,167.9,167.5,167.9,5
20120501|2011-12-28 09:30,28,168.2,168.5,168.2,168.5,4
20120501|2011-12-28 10:00,28,167.1,167.1,167.1,167.1,1
20120501|2011-12-28 10:30,28,167.1,167.1,167.1,167.1,1
20120501|2011-12-28 12:00,28,167,167.5,167,167.5,14
20120501|2011-12-28 12:30,28,167.5,167.5,166.9,167.2,19
20120501|2011-12-29 07:00,29,167.5,167.5,167.5,167.5,6
20120501|2011-12-29 08:00,29,167,167.2,167,167.2,16
20120501|2011-12-29 09:30,29,167.3,167.3,167.3,167.3,1
20120501|2011-12-29 10:00,29,166.8,166.8,166.8,166.8,1
20120501|2011-12-29 10:30,29,167.2,167.2,167.2,167.2,1
20120501|2011-12-29 11:00,29,167,167,167,167,3
20120501|2011-12-29 12:00,29,167.95,168.15,167.95,168.15,11
20120501|2011-12-29 12:30,29,168,168,168,168,1
20120501|2011-12-30 09:00,30,168.05,168.15,168,168,4
20120501|2011-12-30 09:30,30,167.95,168,167.8,167.8,6
20120501|2011-12-30 11:00,30,167.15,167.15,167.15,167.15,2
20120501|2011-12-30 11:30,30,167.1,167.1,166.9,166.9,3
20120501|2011-12-30 12:00,30,167.8,168.5,167.8,168.2,12
20120501|2012-01-03 07:00,3,168.5,168.7,168.5,168.7,10
20120501|2012-01-03 07:30,3,169.5,170.2,169.5,170.2,6
20120501|2012-01-03 08:00,3,170.65,170.8,170.65,170.8,7
20120501|2012-01-03 08:30,3,171.5,173,171.5,173,15
20120501|2012-01-03 09:00,3,173,173.25,172,172,27
20120501|2012-01-03 09:30,3,172,172.5,172,172.5,21
20120501|2012-01-03 10:00,3,172.5,172.85,172.5,172.85,4
20120501|2012-01-03 11:30,3,172.35,172.35,172.05,172.05,5
20120501|2012-01-03 12:00,3,171.8,172.35,171.8,172.35,5
20120501|2012-01-03 12:30,3,172.25,172.5,170.25,170.9,35
20120501|2012-01-04 07:00,4,171.55,171.55,170.1,170.5,32
20120501|2012-01-04 07:30,4,172.95,178,172.95,178,22
20120501|2012-01-04 08:00,4,175.25,175.25,175.05,175.05,3
20120501|2012-01-04 08:30,4,175,175.25,175,175.25,11
20120501|2012-01-04 09:00,4,175.25,175.5,175,175.5,12
20120501|2012-01-04 09:30,4,174.85,174.85,174.85,174.85,1
20120501|2012-01-04 10:00,4,175,175,175,175,1
20120501|2012-01-04 10:30,4,175,175.5,175,175.5,4
20120501|2012-01-04 11:00,4,175.75,177.9,175.75,177.9,20
20120501|2012-01-04 11:30,4,176.9,177.9,176.9,177,11
20120501|2012-01-04 12:30,4,175.65,175.65,175.65,175.65,1
20120501|2012-01-05 07:30,5,174,174,174,174,1
20120501|2012-01-05 08:30,5,174.25,174.6,174.25,174.6,6
20120501|2012-01-05 09:00,5,175,176,175,176,34
20120501|2012-01-05 09:30,5,176.6,176.7,175.9,175.9,12
20120501|2012-01-05 10:00,5,176,176,175.25,175.25,14
20120501|2012-01-05 10:30,5,176,176,176,176,2
20120501|2012-01-05 11:00,5,176,176,176,176,2
20120501|2012-01-05 11:30,5,175.35,175.35,175.25,175.25,11
20120501|2012-01-05 12:00,5,175.35,175.35,175,175,14
20120501|2012-01-05 12:30,5,175,175,174.6,174.75,22
20120501|2012-01-06 07:00,6,175,175.5,174.95,175.5,17
20120501|2012-01-06 08:00,6,175.35,176.05,175.3,176.05,10
20120501|2012-01-06 08:30,6,176.05,176.2,176.05,176.15,5
20120501|2012-01-06 09:00,6,175.2,175.55,175.2,175.5,7
20120501|2012-01-06 09:30,6,175.5,175.5,174.7,174.7,8
20120501|2012-01-06 10:00,6,174.75,174.75,174.75,174.75,1
20120501|2012-01-06 11:00,6,174.55,175,174.55,175,8
20120501|2012-01-06 11:30,6,175,175,175,175,4
20120501|2012-01-06 12:00,6,175,175,175,175,4
20120501|2012-01-06 12:30,6,174.8,174.8,174.8,174.8,2
20120501|2012-01-09 07:00,9,175.5,177.4,175.5,176.85,13
20120501|2012-01-09 07:30,9,176.7,176.7,176.7,176.7,1
20120501|2012-01-09 08:00,9,177,181.8,177,181.8,15
20120501|2012-01-09 08:30,9,182.5,183.45,182.2,183,59
20120501|2012-01-09 09:00,9,184,184,181.5,181.6,8
20120501|2012-01-09 09:30,9,180,180,179.35,179.5,22
20120501|2012-01-09 10:00,9,179.5,179.5,179,179,13
20120501|2012-01-09 10:30,9,179.2,179.5,179.2,179.5,20
20120501|2012-01-09 11:00,9,179.35,179.35,178.6,178.85,13
20120501|2012-01-09 11:30,9,178.85,183.6,178.85,183.6,54
20120501|2012-01-09 12:00,9,184.4,184.6,183.95,184.6,194
20120501|2012-01-09 12:30,9,184.6,184.6,184.6,184.6,29
20120501|2012-01-10 07:00,10,184.5,204.4,184.5,204.4,65
20120501|2012-01-10 07:30,10,204.5,204.6,200.5,200.65,51
20120501|2012-01-10 08:00,10,201.75,203.7,201.75,203.7,39
20120501|2012-01-10 08:30,10,203.55,204.6,203.55,204.6,269
20120501|2012-01-10 09:00,10,204.6,204.6,204,204.6,100
20120501|2012-01-10 09:30,10,204.6,204.6,204.6,204.6,125
20120501|2012-01-10 10:00,10,204.6,204.6,204.6,204.6,12
20120501|2012-01-10 10:30,10,204.6,204.6,204.6,204.6,99
20120501|2012-01-10 11:00,10,204.6,204.6,204.6,204.6,30
20120501|2012-01-10 11:30,10,204.6,204.6,204.6,204.6,8
20120501|2012-01-10 12:00,10,204.6,204.6,204.4,204.6,246
20120501|2012-01-10 12:30,10,204.25,204.6,201.7,204.2,257
20120501|2012-01-11 07:00,11,203.5,203.5,187.2,192.95,140
20120501|2012-01-11 07:30,11,192.05,193,192,193,27
20120501|2012-01-11 08:00,11,193,193,192.2,192.2,40
20120501|2012-01-11 08:30,11,192.15,192.15,192,192,15
20120501|2012-01-11 09:00,11,191.75,192,189.65,191,67
20120501|2012-01-11 09:30,11,191,192.1,191,192.1,67
20120501|2012-01-11 10:00,11,190.8,191.5,189.4,190.85,12
20120501|2012-01-11 10:30,11,190.5,190.5,184.6,184.6,144
20120501|2012-01-11 11:00,11,184.6,187,184.6,184.6,140
20120501|2012-01-11 11:30,11,185.6,185.6,184.6,184.6,64
20120501|2012-01-11 12:00,11,184.6,184.6,184.6,184.6,1
20120501|2012-01-12 07:00,12,184,185.7,176.2,176.2,33
20120501|2012-01-12 07:30,12,179.5,181.25,179.5,181.25,5
20120501|2012-01-12 08:00,12,180.25,180.25,180,180,6
20120501|2012-01-12 08:30,12,178.8,178.8,178.8,178.8,1
20120501|2012-01-12 09:00,12,175.05,175.4,174.6,174.6,42
20120501|2012-01-12 09:30,12,174.6,175,174.6,174.6,32
20120501|2012-01-12 10:00,12,174.6,174.6,174.6,174.6,1
20120501|2012-01-12 10:30,12,174.6,174.6,174.6,174.6,4
20120501|2012-01-12 11:00,12,174.6,174.7,174.6,174.6,9
20120501|2012-01-12 11:30,12,174.6,174.6,174.6,174.6,1
20120501|2012-01-12 12:30,12,174.6,174.6,174.6,174.6,6
20120501|2012-01-13 07:00,13,175,192.8,175,191.4,94
20120501|2012-01-13 07:30,13,191.7,194,190,190,79
20120501|2012-01-13 08:00,13,189,189.5,185.65,185.95,34
20120501|2012-01-13 08:30,13,185.15,185.15,185.15,185.15,7
20120501|2012-01-13 09:00,13,185.7,185.7,184.2,184.2,5
20120501|2012-01-13 09:30,13,183.7,184.1,183.7,184.1,8
20120501|2012-01-13 10:00,13,183.75,184.25,183.75,184.25,24
20120501|2012-01-13 10:30,13,184.1,187.55,184.1,187.3,61
20120501|2012-01-13 11:00,13,188.1,188.1,188,188,9
20120501|2012-01-13 11:30,13,188,188.3,188,188,28
20120501|2012-01-13 12:00,13,188,188,176.65,176.7,125
20120501|2012-01-13 12:30,13,176.7,180.3,176.7,180,34
20120501|2012-01-17 07:00,17,178.75,185.15,178.75,180,12
20120501|2012-01-17 08:00,17,180,180,180,180,1
20120501|2012-01-17 08:30,17,180.5,181,180,180,4
20120501|2012-01-17 09:00,17,179.05,179.05,178.9,178.9,2
20120501|2012-01-17 10:00,17,179,179,179,179,1
20120501|2012-01-17 11:30,17,178.5,178.5,178.5,178.5,20
20120501|2012-01-17 12:00,17,178.5,178.5,177.85,178.1,3
20120501|2012-01-17 12:30,17,177,177.7,177,177.7,4
20120501|2012-01-18 07:00,18,182.85,182.85,179.15,179.15,6
20120501|2012-01-18 08:00,18,179.85,179.85,179.85,179.85,1
20120501|2012-01-18 08:30,18,180.15,180.2,180.15,180.2,9
20120501|2012-01-18 09:00,18,181,182.95,181,182,40
20120501|2012-01-18 09:30,18,181.9,181.95,180.9,181.05,25
20120501|2012-01-18 10:00,18,181,181.15,180.7,181.1,12
20120501|2012-01-18 10:30,18,182.35,182.35,181.5,181.5,21
20120501|2012-01-18 11:00,18,181.9,182,181.45,181.5,14
20120501|2012-01-18 11:30,18,182.5,182.5,182.5,182.5,6
20120501|2012-01-18 12:00,18,182.25,182.7,181.25,181.25,51
20120501|2012-01-18 12:30,18,180,181.9,180,181,31
20120501|2012-01-19 07:00,19,181.5,181.75,181.5,181.75,2
20120501|2012-01-19 08:00,19,185.6,185.75,184,184,7
20120501|2012-01-19 09:00,19,184.25,185.5,184.25,185.5,8
20120501|2012-01-19 09:30,19,187.2,187.2,186.25,186.25,4
20120501|2012-01-19 10:00,19,186.5,186.5,185.9,186,14
20120501|2012-01-19 10:30,19,186.5,186.5,186.5,186.5,4
20120501|2012-01-19 11:00,19,186.5,187,186.5,187,35
20120501|2012-01-19 11:30,19,187.25,187.25,187,187.1,16
20120501|2012-01-19 12:00,19,187.05,187.5,185.75,185.75,21
20120501|2012-01-19 12:30,19,186.05,186.05,183.65,183.65,57
20120501|2012-01-20 07:00,20,185,196.45,185,196.45,134
20120501|2012-01-20 07:30,20,196.45,196.45,196.45,196.45,1
20120501|2012-01-20 08:00,20,196.45,196.45,196.45,196.45,7
20120501|2012-01-20 08:30,20,196.45,196.45,196.45,196.45,2
20120501|2012-01-20 09:00,20,196.45,196.45,196.45,196.45,10
20120501|2012-01-20 09:30,20,196.45,196.45,196,196,50
20120501|2012-01-20 10:00,20,195.7,196.45,194.75,195.35,98
20120501|2012-01-20 10:30,20,195.25,196.45,195.25,196.45,46
20120501|2012-01-20 11:00,20,196.45,196.45,196.45,196.45,62
20120501|2012-01-20 11:30,20,196.45,196.45,196.45,196.45,5
20120501|2012-01-20 12:00,20,196.45,196.45,196.45,196.45,30
20120501|2012-01-20 12:30,20,196.45,196.45,196.45,196.45,11
20120501|2012-01-23 07:00,23,201,208.85,196.45,200,76
20120501|2012-01-23 07:30,23,200,202.5,200,202.5,22
20120501|2012-01-23 08:00,23,202.5,202.65,202.4,202.4,7
20120501|2012-01-23 08:30,23,202.5,204.95,202.5,204.95,59
20120501|2012-01-23 09:00,23,203,204.7,203,203,28
20120501|2012-01-23 09:30,23,202.5,203.2,202.5,203.2,3
20120501|2012-01-23 10:00,23,202.95,203.15,200.9,201.5,28
20120501|2012-01-23 10:30,23,201.8,201.8,199.85,200,37
20120501|2012-01-23 11:00,23,200,201,200,201,17
20120501|2012-01-23 11:30,23,201,201,199.65,199.65,12
20120501|2012-01-23 12:00,23,201.25,201.25,199.1,200,17
20120501|2012-01-23 12:30,23,199.8,200,199,199,17
20120501|2012-01-24 07:00,24,197.9,197.9,192.1,193.55,28
20120501|2012-01-24 07:30,24,193,193.05,193,193.05,2
20120501|2012-01-24 08:30,24,194,194,194,194,1
20120501|2012-01-24 09:00,24,195,197.5,195,197.5,23
20120501|2012-01-24 09:30,24,197.1,198,196.95,197.9,6
20120501|2012-01-24 10:00,24,197.75,199,197.5,197.5,30
20120501|2012-01-24 10:30,24,198.3,198.3,198,198,4
20120501|2012-01-24 11:00,24,197.25,197.25,197.25,197.25,3
20120501|2012-01-24 11:30,24,197,197,196,196.45,7
20120501|2012-01-24 12:00,24,196.2,197,196,196.7,34
20120501|2012-01-24 12:30,24,196.5,196.95,196.5,196.95,7
20120501|2012-01-25 07:00,25,193.55,194.85,192,193,17
20120501|2012-01-25 07:30,25,194.5,195,194.5,195,8
20120501|2012-01-25 08:00,25,195.1,195.1,195,195,4
20120501|2012-01-25 08:30,25,194.2,194.2,192.75,193.5,41
20120501|2012-01-25 09:00,25,193.5,194,193.1,193.75,24
20120501|2012-01-25 09:30,25,193.45,193.75,191.4,191.8,81
20120501|2012-01-25 10:00,25,192.8,193.5,192,192.8,9
20120501|2012-01-25 10:30,25,193.5,193.5,193,193,13
20120501|2012-01-25 11:00,25,193.5,193.5,193.5,193.5,5
20120501|2012-01-25 11:30,25,193,194,193,193,7
20120501|2012-01-25 12:00,25,193.5,194.8,193.5,194.8,29
20120501|2012-01-25 12:30,25,194.25,195,192.95,193.4,35
20120501|2012-01-26 07:00,26,192.8,203,190.5,200.55,51
20120501|2012-01-26 07:30,26,201,202,201,201,17
20120501|2012-01-26 08:00,26,200.75,200.75,200.6,200.6,54
20120501|2012-01-26 08:30,26,200.15,200.5,199.55,199.55,9
20120501|2012-01-26 09:00,26,200.15,200.95,199.5,199.5,39
20120501|2012-01-26 09:30,26,200.35,200.6,199.75,200.6,9
20120501|2012-01-26 10:00,26,200.6,201,200.55,201,10
20120501|2012-01-26 10:30,26,200.35,200.35,200.3,200.3,3
20120501|2012-01-26 11:00,26,199.3,199.5,199.3,199.5,2
20120501|2012-01-26 11:30,26,199.65,201,199.65,201,41
20120501|2012-01-26 12:00,26,201,201.75,193.55,193.55,133
20120501|2012-01-26 12:30,26,194.45,199.65,194.45,199.1,18
20120501|2012-01-27 07:00,27,197.05,202,197.05,199,120
20120501|2012-01-27 07:30,27,199.1,199.25,197.6,199.25,24
20120501|2012-01-27 08:00,27,198.75,199,197,197,19
20120501|2012-01-27 08:30,27,196.5,197.4,196.5,197.4,3
20120501|2012-01-27 09:00,27,197.4,197.6,196.4,197.6,7
20120501|2012-01-27 09:30,27,197.5,197.5,196.65,196.65,3
20120501|2012-01-27 10:00,27,196.55,196.55,196.55,196.55,1
20120501|2012-01-27 10:30,27,199,202.3,199,202,24
20120501|2012-01-27 11:00,27,202.35,203.55,201.2,203.55,30
20120501|2012-01-27 11:30,27,201.15,201.15,200.6,200.6,11
20120501|2012-01-27 12:00,27,199.7,201.55,199.7,201.55,27
20120501|2012-01-30 07:00,30,201.15,201.15,199.05,199.05,10
20120501|2012-01-30 07:30,30,199.05,199.1,198.7,198.7,22
20120501|2012-01-30 08:00,30,199.25,199.25,199.25,199.25,5
20120501|2012-01-30 08:30,30,199.35,202.05,199.35,202.05,19
20120501|2012-01-30 09:00,30,202,204.05,202,204.05,4
20120501|2012-01-30 09:30,30,204.35,206.1,204.35,204.65,9
20120501|2012-01-30 10:00,30,204.5,204.8,204.5,204.8,6
20120501|2012-01-30 10:30,30,202.9,202.9,201.5,201.5,40
20120501|2012-01-30 11:30,30,202.5,202.65,202.1,202.1,3
20120501|2012-01-30 12:00,30,202.3,202.75,202.3,202.75,5
20120501|2012-01-30 12:30,30,202.1,202.55,202.1,202.55,13
20120501|2012-01-31 07:00,31,203.8,203.95,203.25,203.25,24
20120501|2012-01-31 08:00,31,202.95,203.55,202.65,203.55,6
20120501|2012-01-31 08:30,31,203.55,203.55,203.55,203.55,1
20120501|2012-01-31 09:00,31,203.25,203.25,202.55,202.85,3
20120501|2012-01-31 09:30,31,203.4,203.4,202.5,202.5,4
20120501|2012-01-31 10:00,31,202.8,202.8,202.8,202.8,2
20120501|2012-01-31 10:30,31,202.65,203.2,202.65,203.2,2
20120501|2012-01-31 11:00,31,203.4,203.5,203.3,203.45,11
20120501|2012-01-31 11:30,31,202.6,202.6,202.25,202.25,3
20120501|2012-01-31 12:00,31,202.55,203.25,202.45,202.65,24
20120501|2012-01-31 12:30,31,202.7,202.7,202.7,202.7,1
20120501|2012-02-01 07:00,1,205.05,205.4,201,201,19
20120501|2012-02-01 07:30,1,201.45,201.7,201.45,201.7,20
20120501|2012-02-01 08:00,1,201.7,202,201.7,201.9,5
20120501|2012-02-01 08:30,1,201.9,201.9,201.15,201.15,8
20120501|2012-02-01 09:00,1,200.95,202,200.95,201.85,26
20120501|2012-02-01 09:30,1,202,202,201.8,202,14
20120501|2012-02-01 10:00,1,202,202,200.55,200.65,32
20120501|2012-02-01 10:30,1,199.4,199.55,197.5,198,66
20120501|2012-02-01 11:00,1,198,198,198,198,7
20120501|2012-02-01 11:30,1,198,198.55,197.95,198.55,55
20120501|2012-02-01 12:00,1,198.65,198.65,197.95,198.4,77
20120501|2012-02-01 12:30,1,198.1,198.1,197.95,198,50
20120501|2012-02-02 07:00,2,199.7,199.85,198.95,198.95,18
20120501|2012-02-02 07:30,2,199.55,199.85,199.55,199.8,7
20120501|2012-02-02 08:00,2,199,199,198.3,198.3,4
20120501|2012-02-02 08:30,2,198.5,198.7,198.5,198.65,11
20120501|2012-02-02 09:00,2,198.95,198.95,191.85,193.5,82
20120501|2012-02-02 09:30,2,194.75,195.8,193.7,195,34
20120501|2012-02-02 10:00,2,195.05,198.05,194.05,194.05,60
20120501|2012-02-02 10:30,2,195,195,195,195,26
20120501|2012-02-02 11:00,2,194.8,194.8,194.35,194.35,3
20120501|2012-02-02 11:30,2,195,195.3,194.75,194.85,53
20120501|2012-02-02 12:00,2,194.85,198.05,194.2,198.05,72
20120501|2012-02-02 12:30,2,198,198,196.45,198,21
20120501|2012-02-03 07:00,3,196.6,197.85,195.4,195.9,28
20120501|2012-02-03 07:30,3,195.9,196.65,195.55,195.55,29
20120501|2012-02-03 08:00,3,196,196,195.95,195.95,4
20120501|2012-02-03 08:30,3,195.3,195.3,193.9,193.9,46
20120501|2012-02-03 09:00,3,193.9,194.85,193.5,194,89
20120501|2012-02-03 09:30,3,194,194,193.5,193.5,25
20120501|2012-02-03 10:00,3,193.9,195.75,193.5,195.7,100
20120501|2012-02-03 10:30,3,195.5,195.5,193,193.8,40
20120501|2012-02-03 11:00,3,193.8,194.05,193.15,193.7,93
20120501|2012-02-03 11:30,3,193.7,193.8,193.55,193.6,33
20120501|2012-02-03 12:00,3,193.65,196,192,196,106
20120501|2012-02-03 12:30,3,195.65,196,194.4,194.4,9
20120501|2012-02-06 07:00,6,195,196.1,193.65,193.8,8
20120501|2012-02-06 07:30,6,193.8,193.8,193.65,193.7,8
20120501|2012-02-06 08:00,6,194,197,194,197,49
20120501|2012-02-06 08:30,6,196,198,196,197,26
20120501|2012-02-06 09:00,6,196.35,197.9,195.5,195.5,94
20120501|2012-02-06 09:30,6,195,196.65,194.9,196.2,11
20120501|2012-02-06 10:00,6,194.95,197.1,194.95,197.1,42
20120501|2012-02-06 10:30,6,197.1,197.1,195.1,195.1,3
20120501|2012-02-06 11:00,6,196.8,196.8,193.85,196.15,62
20120501|2012-02-06 11:30,6,196.15,196.15,195.4,196,15
20120501|2012-02-06 12:00,6,196,196,195.55,195.75,45
20120501|2012-02-06 12:30,6,195.75,195.95,195.3,195.35,10
20120501|2012-02-07 07:00,7,195.3,195.3,194.75,195,58
20120501|2012-02-07 07:30,7,195,195.2,194.55,194.55,29
20120501|2012-02-07 08:00,7,194.35,194.35,192.5,193.5,23
20120501|2012-02-07 08:30,7,194.35,194.55,194.25,194.25,29
20120501|2012-02-07 09:00,7,194,194,191.9,192.05,48
20120501|2012-02-07 09:30,7,192.3,192.95,188.3,189.25,112
20120501|2012-02-07 10:00,7,188.8,190.3,188.55,189.3,81
20120501|2012-02-07 10:30,7,189.2,189.7,189.15,189.15,12
20120501|2012-02-07 11:00,7,189.15,189.15,188,188.85,47
20120501|2012-02-07 11:30,7,188.5,189,188.5,188.7,31
20120501|2012-02-07 12:00,7,188.7,192.5,186.6,188.85,57
20120501|2012-02-07 12:30,7,189.45,190.95,189.45,190.95,4
20120501|2012-02-08 07:00,8,189,190.3,188.45,189,26
20120501|2012-02-08 07:30,8,188.8,188.8,188.5,188.5,14
20120501|2012-02-08 08:00,8,188.55,188.55,185,185,69
20120501|2012-02-08 08:30,8,184.5,185.45,181,185.45,44
20120501|2012-02-08 09:00,8,185.45,188.65,185.35,186.6,86
20120501|2012-02-08 09:30,8,185.3,185.6,184.4,185.25,16
20120501|2012-02-08 10:00,8,185.45,185.45,183,183.55,33
20120501|2012-02-08 10:30,8,183.45,183.55,183.4,183.4,9
20120501|2012-02-08 11:00,8,183.4,183.9,183.05,183.1,52
20120501|2012-02-08 11:30,8,183.4,183.55,182.8,183.05,29
20120501|2012-02-08 12:00,8,183.15,185.05,182.05,185.05,90
20120501|2012-02-08 12:30,8,185,187.05,183.5,184,56
20120501|2012-02-09 07:00,9,184.3,184.3,181,181,47
20120501|2012-02-09 07:30,9,181.75,185.5,181.75,185.15,48
20120501|2012-02-09 08:00,9,186,187,185,185,19
20120501|2012-02-09 08:30,9,184.25,184.25,184.25,184.25,1
20120501|2012-02-09 09:00,9,184.1,184.75,183.5,183.95,77
20120501|2012-02-09 09:30,9,183.65,183.65,181.55,183.25,38
20120501|2012-02-09 10:00,9,182.75,183.35,182.5,183.15,58
20120501|2012-02-09 10:30,9,182.75,183.15,182.75,183.15,22
20120501|2012-02-09 11:00,9,183.15,183.3,182.85,182.85,56
20120501|2012-02-09 11:30,9,183,183.15,182.8,182.9,29
20120501|2012-02-09 12:00,9,183.05,184.4,182.95,184.2,42
20120501|2012-02-09 12:30,9,183.05,184.35,183.05,183.8,56
20120501|2012-02-10 07:00,10,183.75,183.75,179.7,179.7,7
20120501|2012-02-10 07:30,10,181,181.2,181,181,8
20120501|2012-02-10 08:00,10,180.35,180.35,176.1,176.1,13
20120501|2012-02-10 08:30,10,179.55,180,178.6,179.65,24
20120501|2012-02-10 09:00,10,179.5,179.85,178.2,179.5,45
20120501|2012-02-10 09:30,10,179.35,179.55,178.05,178.05,28
20120501|2012-02-10 10:00,10,178.05,178.4,176.85,178.15,88
20120501|2012-02-10 10:30,10,177.9,177.9,176.1,176.7,30
20120501|2012-02-10 11:00,10,176.75,178.2,176.65,176.85,43
20120501|2012-02-10 11:30,10,176.85,178.05,176.35,177.6,48
20120501|2012-02-10 12:00,10,177.4,180.3,177.4,179.1,16
20120501|2012-02-10 12:30,10,179.15,179.15,177.8,177.8,9
20120501|2012-02-13 07:00,13,181.45,181.5,180.2,180.2,13
20120501|2012-02-13 07:30,13,180.2,180.2,178.3,178.3,14
20120501|2012-02-13 08:00,13,178.75,181,178.75,181,31
20120501|2012-02-13 08:30,13,177.75,179.05,176.6,179.05,4
20120501|2012-02-13 09:00,13,179.05,180.45,177.9,177.9,35
20120501|2012-02-13 09:30,13,178.2,179.55,177.9,178.75,51
20120501|2012-02-13 10:00,13,178.75,178.8,177.8,178.05,25
20120501|2012-02-13 10:30,13,178.1,178.4,177.8,178.05,32
20120501|2012-02-13 11:00,13,177.9,179.2,177.85,178.9,39
20120501|2012-02-13 11:30,13,178.6,178.65,177.95,178.05,27
20120501|2012-02-13 12:00,13,178.3,178.4,177.35,177.5,54
20120501|2012-02-13 12:30,13,177.5,177.65,177.1,177.1,30
20120501|2012-02-14 07:00,14,177.6,177.6,174.4,174.85,58
20120501|2012-02-14 07:30,14,174.9,177.1,174.55,177.1,58
20120501|2012-02-14 08:00,14,176.65,177.1,176.65,177.1,15
20120501|2012-02-14 08:30,14,177,177.1,176.35,177.1,10
20120501|2012-02-14 09:00,14,176.3,176.3,175.85,176.2,41
20120501|2012-02-14 09:30,14,176.2,176.25,175.95,176.15,113
20120501|2012-02-14 10:00,14,176.2,176.7,176.2,176.7,65
20120501|2012-02-14 10:30,14,176.75,177.4,176.75,177.25,61
20120501|2012-02-14 11:00,14,177.2,177.4,177,177,53
20120501|2012-02-14 11:30,14,177.15,177.2,177,177.05,21
20120501|2012-02-14 12:00,14,177.05,177.4,176.75,177.4,60
20120501|2012-02-14 12:30,14,177.3,177.3,176.8,176.85,28
20120501|2012-02-15 07:00,15,177.9,178.9,176.6,176.6,49
20120501|2012-02-15 07:30,15,176.65,176.65,176.25,176.25,16
20120501|2012-02-15 08:00,15,176.35,176.35,175.4,175.45,24
20120501|2012-02-15 08:30,15,175.35,176.4,175.15,176,62
20120501|2012-02-15 09:00,15,176.25,176.65,175.9,176.1,31
20120501|2012-02-15 09:30,15,176.1,176.15,174.5,174.8,153
20120501|2012-02-15 10:00,15,174.9,176.1,174.9,176,71
20120501|2012-02-15 10:30,15,176,176.9,175.95,176.9,47
20120501|2012-02-15 11:00,15,176.75,187.2,176.75,180.1,210
20120501|2012-02-15 11:30,15,179.75,181.25,178.9,178.9,84
20120501|2012-02-15 12:00,15,178.5,180.9,178.35,179.5,65
20120501|2012-02-15 12:30,15,178.85,179.25,178.5,178.85,18
20120501|2012-02-16 07:00,16,179,179.35,176.65,177.2,30
20120501|2012-02-16 07:30,16,177.35,177.35,177.35,177.35,4
20120501|2012-02-16 08:00,16,177.75,177.75,177.75,177.75,4
20120501|2012-02-16 08:30,16,177.75,177.8,177.75,177.75,4
20120501|2012-02-16 09:00,16,177.75,177.75,177,177,30
20120501|2012-02-16 09:30,16,176.95,178.5,176.95,178.2,111
20120501|2012-02-16 10:00,16,178.2,179,178,178.9,109
20120501|2012-02-16 10:30,16,178.9,179.7,178.8,179.6,129
20120501|2012-02-16 11:00,16,179.5,179.8,178.4,178.4,84
20120501|2012-02-16 11:30,16,179.1,179.2,178.85,178.85,33
20120501|2012-02-16 12:00,16,179,179.55,178.5,178.5,90
20120501|2012-02-16 12:30,16,178.75,178.75,177.95,178.45,35
20120501|2012-02-17 07:00,17,185,187.05,183.2,184.7,166
20120501|2012-02-17 07:30,17,184.5,184.5,184,184,73
20120501|2012-02-17 08:00,17,184.4,184.4,183.65,184.2,67
20120501|2012-02-17 08:30,17,183.7,183.7,182,182.4,116
20120501|2012-02-17 09:00,17,182.5,182.5,180.6,181.35,87
20120501|2012-02-17 09:30,17,181.45,182.25,181.45,182.15,60
20120501|2012-02-17 10:00,17,182.15,182.55,180.5,182.45,61
20120501|2012-02-17 10:30,17,182.45,182.55,182.45,182.55,8
20120501|2012-02-17 11:00,17,182.55,182.85,182.2,182.2,72
20120501|2012-02-17 11:30,17,182.75,182.75,181.65,182.4,43
20120501|2012-02-17 12:00,17,182,182.25,180.1,181,115
20120501|2012-02-17 12:30,17,181.4,181.5,180.2,180.2,75
20120501|2012-02-21 07:00,21,181.05,182.25,179.2,180.75,79
20120501|2012-02-21 07:30,21,180.15,182.2,179.85,180.4,68
20120501|2012-02-21 08:00,21,180.7,181,180.5,180.6,20
20120501|2012-02-21 08:30,21,180.6,181,179.7,179.7,58
20120501|2012-02-21 09:00,21,179.5,179.5,176.5,177,103
20120501|2012-02-21 09:30,21,177.45,178.75,177.2,178,41
20120501|2012-02-21 10:00,21,178,179.45,178,179.45,144
20120501|2012-02-21 10:30,21,179.35,179.75,179,179.55,124
20120501|2012-02-21 11:00,21,179.55,180,178.85,180,159
20120501|2012-02-21 11:30,21,179.65,180.25,179,179.85,61
20120501|2012-02-21 12:00,21,180.35,180.6,179.6,179.6,74
20120501|2012-02-21 12:30,21,179.65,181,179.6,181,42
20120501|2012-02-22 07:00,22,181.3,183.5,181.05,181.65,67
20120501|2012-02-22 07:30,22,182,182,181.05,181.5,17
20120501|2012-02-22 08:00,22,181.6,182.4,181.3,182.1,20
20120501|2012-02-22 08:30,22,182,182.9,182,182.35,49
20120501|2012-02-22 09:00,22,182.15,182.5,181.45,181.85,84
20120501|2012-02-22 09:30,22,181.85,181.85,180.25,181,124
20120501|2012-02-22 10:00,22,180.8,181.2,180.75,181.2,28
20120501|2012-02-22 10:30,22,181.25,181.35,180.55,180.55,57
20120501|2012-02-22 11:00,22,180.85,181.35,180.75,180.75,31
20120501|2012-02-22 11:30,22,180.8,181,180.8,180.95,54
20120501|2012-02-22 12:00,22,180.95,181,178.35,180.2,97
20120501|2012-02-22 12:30,22,179.55,180.5,178.6,179.25,49
20120501|2012-02-23 07:00,23,179.05,179.8,178.4,178.4,34
20120501|2012-02-23 07:30,23,178.5,178.75,178.15,178.7,207
20120501|2012-02-23 08:00,23,178.5,179,178.5,179,60
20120501|2012-02-23 08:30,23,179.1,179.85,179.1,179.85,39
20120501|2012-02-23 09:00,23,179.95,180.95,178.75,178.75,186
20120501|2012-02-23 09:30,23,178.2,178.85,178.05,178.5,120
20120501|2012-02-23 10:00,23,178.5,179,178.05,178.45,89
20120501|2012-02-23 10:30,23,178.15,178.8,178,178.7,74
20120501|2012-02-23 11:00,23,178.7,179.95,178.45,178.45,40
20120501|2012-02-23 11:30,23,178.6,180.95,178.6,180.1,121
20120501|2012-02-23 12:00,23,180.15,185.45,180.15,183.9,273
20120501|2012-02-23 12:30,23,184,184.7,183.4,183.4,73
20120501|2012-02-24 07:00,24,182.4,185.5,181.3,181.3,96
20120501|2012-02-24 07:30,24,181.5,183.1,181.5,182.15,19
20120501|2012-02-24 08:00,24,182.2,182.5,182.2,182.5,5
20120501|2012-02-24 08:30,24,183,185,183,184.9,38
20120501|2012-02-24 09:00,24,183.95,186.5,183.95,185.5,216
20120501|2012-02-24 09:30,24,185.2,185.75,184.45,184.45,43
20120501|2012-02-24 10:00,24,184.95,185.15,184,184.6,150
20120501|2012-02-24 10:30,24,184.5,185.1,184.1,184.1,22
20120501|2012-02-24 11:00,24,184.15,185.15,184.1,184.5,72
20120501|2012-02-24 11:30,24,184.7,185.25,184.25,184.9,95
20120501|2012-02-24 12:00,24,184.55,184.95,183.5,183.95,24
20120501|2012-02-24 12:30,24,183.9,183.9,183,183.05,42
20120501|2012-02-27 07:00,27,184.7,185.75,184.15,184.6,40
20120501|2012-02-27 08:00,27,184.6,185.1,180,180.5,114
20120501|2012-02-27 08:30,27,181,181.6,180.75,181.6,70
20120501|2012-02-27 09:00,27,181.9,183.95,181.6,181.95,169
20120501|2012-02-27 09:30,27,181.75,183,181.65,182.8,78
20120501|2012-02-27 10:00,27,183,183,180.75,181.15,116
20120501|2012-02-27 10:30,27,181,181.4,180.7,181.2,59
20120501|2012-02-27 11:00,27,181.4,181.5,181.05,181.2,44
20120501|2012-02-27 11:30,27,180.7,182.7,180.7,182.7,131
20120501|2012-02-27 12:00,27,182.1,182.3,180.95,181.2,68
20120501|2012-02-27 12:30,27,180.95,181.25,180.65,181.2,113
20120501|2012-02-28 07:00,28,180.8,184,180.8,182.85,118
20120501|2012-02-28 07:30,28,183.2,184.4,183.15,183.8,50
20120501|2012-02-28 08:00,28,183.55,183.75,183,183.15,15
20120501|2012-02-28 08:30,28,183.3,183.45,182.7,183.2,41
20120501|2012-02-28 09:00,28,183.7,184.05,183.45,183.45,38
20120501|2012-02-28 09:30,28,183.6,184.85,183.1,183.8,67
20120501|2012-02-28 10:00,28,183.5,184,182.6,182.65,60
20120501|2012-02-28 10:30,28,182.95,184.85,182.95,184,48
20120501|2012-02-28 11:00,28,184.45,184.45,183.6,184.1,29
20120501|2012-02-28 11:30,28,184.05,184.45,184.05,184.2,26
20120501|2012-02-28 12:00,28,183.9,184,183.45,183.5,75
20120501|2012-02-28 12:30,28,184,184.1,183.5,183.5,38
20120501|2012-02-29 07:00,29,184,188.5,183.95,186.4,191
20120501|2012-02-29 07:30,29,186,186.2,184.45,184.8,86
20120501|2012-02-29 08:00,29,185,185.45,184.15,185,93
20120501|2012-02-29 08:30,29,184.85,186.5,184.85,186,26
20120501|2012-02-29 09:00,29,186.15,186.8,185,185.4,49
20120501|2012-02-29 09:30,29,185.25,186.05,185.25,185.95,25
20120501|2012-02-29 10:00,29,186,187.95,185.7,186.2,224
20120501|2012-02-29 10:30,29,186.75,187.15,186.65,186.9,27
20120501|2012-02-29 11:00,29,187.15,187.15,184.45,185.4,180
20120501|2012-02-29 11:30,29,185.05,185.8,184.7,185.2,38
20120501|2012-02-29 12:00,29,185.65,186.25,183.25,186.2,177
20120501|2012-02-29 12:30,29,185.85,186.05,185.1,185.75,46
20120501|2012-03-01 07:00,1,185.5,187.55,185.5,186.55,62
20120501|2012-03-01 07:30,1,186.65,186.9,185.5,186,54
20120501|2012-03-01 08:30,1,186.45,187,186.45,186.55,12
20120501|2012-03-01 09:00,1,186.95,187,186.7,186.95,53
20120501|2012-03-01 09:30,1,186.9,187,186.2,186.2,24
20120501|2012-03-01 10:00,1,186.7,186.95,186.7,186.7,23
20120501|2012-03-01 10:30,1,186.35,186.8,186.3,186.8,15
20120501|2012-03-01 11:00,1,186.8,186.9,186.65,186.9,28
20120501|2012-03-01 11:30,1,186.95,187.15,186.6,186.6,40
20120501|2012-03-01 12:00,1,186.85,187.9,186.65,187.55,68
20120501|2012-03-01 12:30,1,187.55,188.5,187.5,188.35,124
20120501|2012-03-02 07:00,2,188.85,188.9,187.75,188.85,75
20120501|2012-03-02 07:30,2,188.85,188.9,188.2,188.2,32
20120501|2012-03-02 08:00,2,188.5,188.5,187.95,188.5,22
20120501|2012-03-02 08:30,2,188.5,188.5,188.5,188.5,3
20120501|2012-03-02 09:00,2,188.5,189.3,188.5,188.6,39
20120501|2012-03-02 09:30,2,188.55,188.7,188.55,188.6,9
20120501|2012-03-02 10:00,2,188.7,189.6,188.7,189.15,55
20120501|2012-03-02 10:30,2,189.5,193.7,189.5,192.95,206
20120501|2012-03-02 11:00,2,193.45,193.6,191.1,191.65,118
20120501|2012-03-02 11:30,2,191.6,191.6,190.9,191.25,50
20120501|2012-03-02 12:00,2,191.25,191.25,189.15,190,135
20120501|2012-03-02 12:30,2,190,191.4,190,190.6,62
20120501|2012-03-05 07:00,5,190.8,195,190.8,193.6,211
20120501|2012-03-05 07:30,5,194,194.85,194,194.05,23
20120501|2012-03-05 08:00,5,194.1,195.75,194.1,195.3,115
20120501|2012-03-05 08:30,5,195.45,196.95,194,194,175
20120501|2012-03-05 09:00,5,193.6,194.5,193.2,194.2,136
20120501|2012-03-05 09:30,5,194.1,194.15,192,193.15,90
20120501|2012-03-05 10:00,5,193.7,194.4,193.7,194.4,18
20120501|2012-03-05 10:30,5,194.4,194.65,194.25,194.35,44
20120501|2012-03-05 11:00,5,194.55,194.6,193.85,193.9,43
20120501|2012-03-05 11:30,5,193.8,193.8,193.5,193.5,23
20120501|2012-03-05 12:00,5,192.85,193.25,192,192,74
20120501|2012-03-05 12:30,5,192.2,192.3,190.5,190.65,68
20120501|2012-03-06 07:00,6,192,193,185,187.9,312
20120501|2012-03-06 07:30,6,188.05,190.35,187.9,189.1,40
20120501|2012-03-06 08:00,6,188.6,192,188.15,190,172
20120501|2012-03-06 08:30,6,189.6,190.2,189.1,189.1,64
20120501|2012-03-06 09:00,6,189.4,190.35,189.4,189.4,64
20120501|2012-03-06 09:30,6,189.6,190.25,188.6,189.65,57
20120501|2012-03-06 10:00,6,189.4,190.75,189.4,190.35,106
20120501|2012-03-06 10:30,6,190.5,190.5,189.8,190,24
20120501|2012-03-06 11:00,6,190.1,190.3,189.6,189.65,27
20120501|2012-03-06 11:30,6,189.75,190,189.45,190,18
20120501|2012-03-06 12:00,6,189.75,190,188.25,189.9,84
20120501|2012-03-06 12:30,6,189.7,189.7,188.4,188.5,152
20120501|2012-03-06 13:00,6,188.5,188.5,188.5,188.5,2
20120501|2012-03-07 07:00,7,189.5,191.15,186.85,188.4,111
20120501|2012-03-07 07:30,7,188.75,189.25,187.5,189,48
20120501|2012-03-07 08:00,7,188.35,188.35,188,188,42
20120501|2012-03-07 08:30,7,187.6,189.15,186.3,188.4,112
20120501|2012-03-07 09:00,7,187.1,188.1,186.75,187.5,118
20120501|2012-03-07 09:30,7,187.5,187.65,187.05,187.65,11
20120501|2012-03-07 10:00,7,187.6,188,187.6,188,14
20120501|2012-03-07 10:30,7,188.25,188.25,188.25,188.25,1
20120501|2012-03-07 11:00,7,188,188,188,188,5
20120501|2012-03-07 11:30,7,188.25,189,188.25,188.3,24
20120501|2012-03-07 12:00,7,188.3,188.7,188.2,188.55,37
20120501|2012-03-07 12:30,7,188.65,189.25,188.2,188.5,70
20120501|2012-03-08 07:00,8,189,189,187.1,187.5,17
20120501|2012-03-08 07:30,8,187.15,187.5,186.95,187.1,35
20120501|2012-03-08 08:00,8,187.05,189.25,186.75,189.15,80
20120501|2012-03-08 08:30,8,189.15,190,188.95,190,67
20120501|2012-03-08 09:00,8,190,191,189.35,190.75,70
20120501|2012-03-08 09:30,8,190.05,190.25,189.6,190.25,42
20120501|2012-03-08 10:00,8,190.2,190.5,188.6,188.8,42
20120501|2012-03-08 10:30,8,189.8,189.95,188.65,189.95,36
20120501|2012-03-08 11:00,8,189.85,189.85,188.7,189.5,31
20120501|2012-03-08 11:30,8,189.5,189.65,187.9,188.5,31
20120501|2012-03-08 12:00,8,188.75,190,188.75,189.55,13
20120501|2012-03-08 12:30,8,189.95,190.45,189.35,190,42
20120501|2012-03-09 07:00,9,189.75,189.75,188.65,188.65,12
20120501|2012-03-09 07:30,9,188.55,188.95,188.5,188.7,6
20120501|2012-03-09 08:00,9,188.6,188.6,187.1,188.25,28
20120501|2012-03-09 08:30,9,188.05,188.6,187.5,188,84
20120501|2012-03-09 09:00,9,188,188.45,188,188.1,40
20120501|2012-03-09 09:30,9,188.5,188.7,188.2,188.45,34
20120501|2012-03-09 10:00,9,188.7,189,188.3,189,71
20120501|2012-03-09 10:30,9,188.65,189.25,188.65,189.1,18
20120501|2012-03-09 11:00,9,188.8,188.8,188.55,188.55,11
20120501|2012-03-09 11:30,9,188.55,188.65,188.5,188.65,21
20120501|2012-03-09 12:00,9,188.7,189,188.6,188.65,33
20120501|2012-03-09 12:30,9,188.6,188.8,188.5,188.5,45
20120501|2012-03-12 07:00,12,188.35,188.4,188,188.4,16
20120501|2012-03-12 07:30,12,188.05,188.05,185.75,186.6,108
20120501|2012-03-12 08:00,12,186.25,186.5,183.15,184.1,158
20120501|2012-03-12 08:30,12,183.85,185,183.1,184.85,120
20120501|2012-03-12 09:00,12,184.8,185.45,184.15,184.65,58
20120501|2012-03-12 09:30,12,184.65,184.65,183.45,183.9,60
20120501|2012-03-12 10:00,12,184.05,184.35,183.6,184.15,38
20120501|2012-03-12 10:30,12,184,184.8,184,184.25,34
20120501|2012-03-12 11:00,12,184.35,184.7,184.1,184.5,54
20120501|2012-03-12 11:30,12,184.3,184.8,184.3,184.5,22
20120501|2012-03-12 12:00,12,184.6,186.65,184.6,186.1,67
20120501|2012-03-12 12:30,12,185.75,186,184.55,184.55,19
20120501|2012-03-13 07:00,13,184.6,184.6,183.25,183.25,34
20120501|2012-03-13 07:30,13,183.1,184.8,182.75,184,133
20120501|2012-03-13 08:00,13,183.5,184.35,183.35,184,16
20120501|2012-03-13 08:30,13,184.45,185,184.45,184.55,21
20120501|2012-03-13 09:00,13,184.5,184.8,184.45,184.45,21
20120501|2012-03-13 09:30,13,185.15,187,184.7,185.5,88
20120501|2012-03-13 10:00,13,185.5,185.5,185.5,185.5,6
20120501|2012-03-13 10:30,13,185.4,185.4,185.15,185.3,8
20120501|2012-03-13 11:00,13,185.2,185.2,184,184,32
20120501|2012-03-13 11:30,13,183.9,185,183.9,184.95,20
20120501|2012-03-13 12:00,13,185,186.25,184.9,186.25,48
20120501|2012-03-13 12:30,13,186.25,187,185.1,187,53
20120501|2012-03-14 07:00,14,185.8,186.25,185.5,185.5,40
20120501|2012-03-14 07:30,14,185.75,185.8,185.75,185.8,5
20120501|2012-03-14 08:00,14,185.8,185.8,185.65,185.65,14
20120501|2012-03-14 08:30,14,185.2,186.55,184.05,186.55,51
20120501|2012-03-14 09:00,14,186.45,186.75,186.4,186.4,67
20120501|2012-03-14 09:30,14,186.7,186.75,186.45,186.75,41
20120501|2012-03-14 10:00,14,186.5,187.9,186.5,187.35,158
20120501|2012-03-14 10:30,14,187.4,187.75,186.7,186.7,40
20120501|2012-03-14 11:00,14,186.85,187.2,186.85,187.2,22
20120501|2012-03-14 11:30,14,187.2,187.2,186.85,186.85,21
20120501|2012-03-14 12:00,14,187,188,187,187.9,158
20120501|2012-03-14 12:30,14,187.9,188,186.9,187.15,44
20120501|2012-03-15 07:00,15,187,187.7,186.6,187.1,34
20120501|2012-03-15 07:30,15,186.85,187.1,186.85,186.85,4
20120501|2012-03-15 08:00,15,187,187.6,187,187.6,40
20120501|2012-03-15 08:30,15,187.6,187.8,187.4,187.8,30
20120501|2012-03-15 09:00,15,188,188,187.25,187.35,54
20120501|2012-03-15 09:30,15,187.5,187.55,186,186.15,86
20120501|2012-03-15 10:00,15,186.1,186.5,185.75,186.5,73
20120501|2012-03-15 11:00,15,186.3,186.3,186.3,186.3,3
20120501|2012-03-15 11:30,15,186.7,187,186.6,186.6,6
20120501|2012-03-15 12:00,15,186.95,187.7,186.95,187.65,27
20120501|2012-03-15 12:30,15,187.75,187.95,187.6,187.6,31
20120501|2012-03-16 07:00,16,187.7,188,186,186.5,139
20120501|2012-03-16 07:30,16,187,189.75,187,188.5,147
20120501|2012-03-16 08:00,16,188.75,189.6,188.6,189.6,65
20120501|2012-03-16 08:30,16,189.7,190,188.9,189.75,196
20120501|2012-03-16 09:00,16,189.9,190.3,185.2,186.85,220
20120501|2012-03-16 09:30,16,187,187,186,186.35,25
20120501|2012-03-16 10:00,16,186,186.05,185.8,186.05,19
20120501|2012-03-16 10:30,16,186.05,186.05,185.8,186,41
20120501|2012-03-16 11:00,16,186.75,186.9,186.05,186.05,27
20120501|2012-03-16 11:30,16,186.6,187.3,186.45,187.15,11
20120501|2012-03-16 12:00,16,187.75,188,186.75,186.8,23
20120501|2012-03-16 12:30,16,186.8,187,186.3,186.6,34
20120501|2012-03-19 07:00,19,188,188,184,186.65,63
20120501|2012-03-19 07:30,19,186.2,186.2,186.2,186.2,5
20120501|2012-03-19 08:00,19,185.8,185.8,185.4,185.4,2
20120501|2012-03-19 08:30,19,185.4,185.55,184.9,184.9,28
20120501|2012-03-19 09:00,19,184.7,185.05,183.05,183.6,207
20120501|2012-03-19 09:30,19,183.55,183.8,183.4,183.7,55
20120501|2012-03-19 10:00,19,183.45,183.85,183.35,183.85,34
20120501|2012-03-19 10:30,19,183.85,184.7,183.85,184.7,52
20120501|2012-03-19 11:00,19,184.65,184.7,183.8,184.15,28
20120501|2012-03-19 11:30,19,184.3,184.45,183.9,184.2,17
20120501|2012-03-19 12:00,19,184.1,184.4,183.5,184.4,69
20120501|2012-03-19 12:30,19,183.9,184.2,183.55,184,11
20120501|2012-03-20 07:00,20,183.5,183.5,180.05,181,114
20120501|2012-03-20 07:30,20,180.6,181,180.2,181,53
20120501|2012-03-20 08:00,20,180.6,180.65,180.5,180.5,28
20120501|2012-03-20 08:30,20,180.65,180.75,180.2,180.6,74
20120501|2012-03-20 09:00,20,180.85,180.9,174.25,176.15,804
20120501|2012-03-20 09:30,20,176.15,177.7,176.05,177.1,303
20120501|2012-03-20 10:00,20,177.6,177.65,177.15,177.5,32
20120501|2012-03-20 10:30,20,177.75,177.8,177.25,177.7,47
20120501|2012-03-20 11:00,20,177.5,177.5,176.35,176.7,133
20120501|2012-03-20 11:30,20,176.45,176.7,176.3,176.7,22
20120501|2012-03-20 12:00,20,176.65,176.95,176.4,176.85,105
20120501|2012-03-20 12:30,20,176.6,176.9,176.4,176.9,90
20120501|2012-03-21 07:00,21,175.5,175.5,172,173.1,263
20120501|2012-03-21 07:30,21,172.9,173.1,172,172.3,175
20120501|2012-03-21 08:00,21,172.45,172.45,170.9,171.85,271
20120501|2012-03-21 08:30,21,171.75,171.95,171.1,171.3,133
20120501|2012-03-21 09:00,21,171.15,171.25,170.45,170.55,248
20120501|2012-03-21 09:30,21,170.6,171.35,170.5,171.35,151
20120501|2012-03-21 10:00,21,171.35,172,171.3,171.7,173
20120501|2012-03-21 10:30,21,171.7,171.85,170.6,170.6,107
20120501|2012-03-21 11:00,21,170.7,170.75,168.5,169.9,361
20120501|2012-03-21 11:30,21,169.9,170,169.7,169.7,75
20120501|2012-03-21 12:00,21,169.65,170,168.4,170,329
20120501|2012-03-21 12:30,21,169.9,169.9,168.5,169.5,76
20120501|2012-03-22 07:00,22,168.6,170.9,167.35,168.25,242
20120501|2012-03-22 07:30,22,168.25,168.8,167.8,168.3,143
20120501|2012-03-22 08:00,22,168.45,168.65,168.15,168.2,151
20120501|2012-03-22 08:30,22,168.2,168.35,167.55,167.55,178
20120501|2012-03-22 09:00,22,167.55,167.55,166.5,167.05,168
20120501|2012-03-22 09:30,22,167.05,167.1,166.25,166.25,183
20120501|2012-03-22 10:00,22,166.5,166.5,165,165.3,233
20120501|2012-03-22 10:30,22,165.55,166.05,165.3,165.4,111
20120501|2012-03-22 11:00,22,165.7,166,165.25,165.3,129
20120501|2012-03-22 11:30,22,165.3,165.5,165.2,165.25,58
20120501|2012-03-22 12:00,22,165.25,166.65,165.2,166.55,127
20120501|2012-03-22 12:30,22,166.15,167.6,166.15,167.6,86
20120501|2012-03-23 07:00,23,166.4,167.5,165.8,165.8,85
20120501|2012-03-23 07:30,23,165.85,165.95,164.4,165.15,86
20120501|2012-03-23 08:00,23,165.35,165.45,164.55,165.05,42
20120501|2012-03-23 08:30,23,165.05,165.5,165,165.5,12
20120501|2012-03-23 09:00,23,165.5,166.85,165.35,165.75,34
20120501|2012-03-23 09:30,23,165.8,166.7,165.8,166.7,17
20120501|2012-03-23 10:00,23,166.7,167,166.5,166.5,30
20120501|2012-03-23 10:30,23,166.45,167.35,166.45,167,42
20120501|2012-03-23 11:00,23,167.25,168.1,166.45,167.05,70
20120501|2012-03-23 11:30,23,167.25,167.5,166.75,166.75,45
20120501|2012-03-23 12:00,23,167.05,167.35,166,166.35,51
20120501|2012-03-23 12:30,23,166.25,169.2,166.25,169.2,62
20120501|2012-03-26 07:00,26,168.85,168.85,166.2,166.35,89
20120501|2012-03-26 07:30,26,166.45,166.75,166.1,166.25,36
20120501|2012-03-26 08:00,26,166.25,166.25,165,166.1,48
20120501|2012-03-26 08:30,26,166.45,166.45,166,166,3
20120501|2012-03-26 09:00,26,165.1,166.5,165,166.5,32
20120501|2012-03-26 09:30,26,166.1,168.05,166.1,167.95,44
20120501|2012-03-26 10:00,26,167.65,168.1,167.3,167.85,32
20120501|2012-03-26 10:30,26,168.05,168.8,168.05,168.4,49
20120501|2012-03-26 11:00,26,168.65,169.2,168.4,168.4,63
20120501|2012-03-26 11:30,26,168.8,169,168.8,169,17
20120501|2012-03-26 12:00,26,169,169,168,168,24
20120501|2012-03-26 12:30,26,168.45,169,167.45,169,28
20120501|2012-03-27 07:00,27,170,170.5,168.55,169.85,41
20120501|2012-03-27 07:30,27,169.45,169.9,168.9,169.85,43
20120501|2012-03-27 08:00,27,169.7,169.95,169.7,169.95,2
20120501|2012-03-27 08:30,27,169.55,169.7,169.35,169.45,28
20120501|2012-03-27 09:00,27,169.65,169.75,169.2,169.45,31
20120501|2012-03-27 09:30,27,169.5,170.25,169.35,169.5,36
20120501|2012-03-27 10:00,27,169.3,169.5,168.3,169.5,65
20120501|2012-03-27 10:30,27,168.95,169.1,167.5,168.35,49
20120501|2012-03-27 11:00,27,168.35,168.45,167.05,167.2,45
20120501|2012-03-27 11:30,27,167.25,167.95,167.25,167.55,24
20120501|2012-03-27 12:00,27,167.5,167.65,167.05,167.2,58
20120501|2012-03-27 12:30,27,167.05,167.9,167.05,167.4,16
20120501|2012-03-28 07:00,28,167.45,167.5,166.6,167.2,40
20120501|2012-03-28 07:30,28,167.5,168.15,167.5,168.05,57
20120501|2012-03-28 08:00,28,168.1,168.15,167.55,167.7,23
20120501|2012-03-28 08:30,28,167.7,168.45,167.7,168.45,19
20120501|2012-03-28 09:00,28,167.75,168.55,167.5,168.4,23
20120501|2012-03-28 09:30,28,168.35,168.55,167.75,168.3,31
20120501|2012-03-28 10:00,28,168.55,168.85,168,168,40
20120501|2012-03-28 10:30,28,168,168,166.25,167.15,49
20120501|2012-03-28 11:00,28,167.2,167.4,166.45,166.45,29
20120501|2012-03-28 11:30,28,166.65,167.3,166.65,167.3,12
20120501|2012-03-28 12:00,28,167.1,167.3,166.6,167.3,13
20120501|2012-03-28 12:30,28,166.75,166.85,166.25,166.5,30
20120501|2012-03-29 07:00,29,166.2,167.95,165.9,167.25,49
20120501|2012-03-29 07:30,29,167,167,166.8,166.8,11
20120501|2012-03-29 08:00,29,166.7,167.2,166.7,167.2,3
20120501|2012-03-29 08:30,29,166.25,166.85,166.1,166.85,8
20120501|2012-03-29 09:00,29,166.25,167.5,166.05,167.4,18
20120501|2012-03-29 09:30,29,167.1,167.5,166.7,167.35,29
20120501|2012-03-29 10:00,29,167.35,167.35,167.35,167.35,2
20120501|2012-03-29 10:30,29,167.15,167.75,167,167.75,37
20120501|2012-03-29 11:00,29,167.85,167.85,167.5,167.5,6
20120501|2012-03-29 11:30,29,167.5,167.65,167,167,28
20120501|2012-03-29 12:00,29,167.25,167.7,166.8,167.35,65
20120501|2012-03-29 12:30,29,167.35,167.4,166.65,166.85,24
20120501|2012-03-30 07:00,30,166.45,167.25,165.3,165.3,93
20120501|2012-03-30 07:30,30,165.3,166.55,165.3,166.55,23
20120501|2012-03-30 08:00,30,166.75,167.2,166.65,167,11
20120501|2012-03-30 08:30,30,166.75,167.45,166.75,167.45,21
20120501|2012-03-30 09:00,30,167.45,167.45,164.25,164.25,233
20120501|2012-03-30 09:30,30,164.1,165,162.45,162.45,349
20120501|2012-03-30 10:00,30,162.55,163.65,162.55,163.1,43
20120501|2012-03-30 10:30,30,163.2,163.2,161.75,162.7,135
20120501|2012-03-30 11:00,30,162.55,163.05,162.25,163.05,21
20120501|2012-03-30 11:30,30,162.95,163.95,162.95,163.95,22
20120501|2012-03-30 12:00,30,163.75,165,162.9,164.75,210
20120501|2012-03-30 12:30,30,164,164,162.8,163.1,51
20120501|2012-04-02 07:00,2,162.05,164.5,162.05,163.3,100
20120501|2012-04-02 07:30,2,163,164.6,162.65,163.85,129
20120501|2012-04-02 08:00,2,164,164.25,163.45,163.45,27
20120501|2012-04-02 08:30,2,163.2,163.4,162.7,163.05,80
20120501|2012-04-02 09:00,2,163.1,163.85,162.95,163.85,38
20120501|2012-04-02 09:30,2,163.85,164.4,163,163,29
20120501|2012-04-02 10:00,2,163.2,163.9,163,163.9,22
20120501|2012-04-02 10:30,2,163.45,163.45,162.85,162.85,27
20120501|2012-04-02 11:00,2,162.8,163.1,162.05,162.35,62
20120501|2012-04-02 11:30,2,162.1,162.35,161.9,161.9,37
20120501|2012-04-02 12:00,2,161.75,162.35,161.35,162.3,131
20120501|2012-04-02 12:30,2,162.3,162.45,161.9,162.45,48
20120501|2012-04-03 07:00,3,162,162.4,161.3,161.7,66
20120501|2012-04-03 07:30,3,161.55,162.35,161.1,161.9,55
20120501|2012-04-03 08:00,3,162.25,162.25,161,161.1,47
20120501|2012-04-03 08:30,3,161.1,161.1,160.35,160.35,135
20120501|2012-04-03 09:00,3,160.6,161.05,160.25,160.5,81
20120501|2012-04-03 09:30,3,160.25,160.75,160.1,160.35,37
20120501|2012-04-03 10:00,3,160.1,161.2,160,160.65,80
20120501|2012-04-03 10:30,3,160.65,162.25,160.3,162.1,91
20120501|2012-04-03 11:00,3,161.95,162.15,161.1,161.1,54
20120501|2012-04-03 11:30,3,161.85,161.85,161,161.35,36
20120501|2012-04-03 12:00,3,161.55,162.75,161.2,162.4,76
20120501|2012-04-03 12:30,3,161.45,162.2,161.25,161.55,43
20120501|2012-04-04 07:00,4,161.9,162,161,161.75,25
20120501|2012-04-04 07:30,4,161.75,162.5,161.4,162.5,13
20120501|2012-04-04 08:00,4,162,162,161.65,161.65,24
20120501|2012-04-04 08:30,4,161.85,161.85,161.25,161.45,78
20120501|2012-04-04 09:00,4,161.45,161.45,160.2,160.2,101
20120501|2012-04-04 09:30,4,160.15,161.8,160.15,161.5,179
20120501|2012-04-04 10:00,4,161.3,161.95,160.6,160.6,41
20120501|2012-04-04 10:30,4,160.65,160.8,160.45,160.75,35
20120501|2012-04-04 11:00,4,160.8,163.25,160.8,162.1,106
20120501|2012-04-04 11:30,4,161.95,162.25,160.85,160.9,38
20120501|2012-04-04 12:00,4,161.1,161.65,160.2,160.2,83
20120501|2012-04-04 12:30,4,160.55,161.05,160.55,160.7,49
20120501|2012-04-05 07:00,5,161.25,161.25,159.85,159.85,48
20120501|2012-04-05 07:30,5,159.8,160.15,159.55,160.1,75
20120501|2012-04-05 08:00,5,159.75,159.75,159.35,159.65,14
20120501|2012-04-05 08:30,5,159.5,159.6,159,159.25,72
20120501|2012-04-05 09:00,5,159.5,159.5,158.35,158.65,149
20120501|2012-04-05 09:30,5,158.6,159,158,159,134
20120501|2012-04-05 10:00,5,159.2,159.2,158.4,158.4,8
20120501|2012-04-05 10:30,5,158.35,158.35,155.65,155.65,271
20120501|2012-04-05 11:00,5,155.5,156.75,155.05,156.75,129
20120501|2012-04-05 11:30,5,156.5,156.85,156.1,156.35,40
20120501|2012-04-05 12:00,5,156.5,159,156.2,157.1,135
20120501|2012-04-05 12:30,5,157,157.35,156.5,157.05,37
20120501|2012-04-09 07:00,9,156.3,157.85,155.8,156.9,90
20120501|2012-04-09 07:30,9,157.65,157.9,156,156.55,25
20120501|2012-04-09 08:00,9,156.6,157.5,155.4,156.15,93
20120501|2012-04-09 08:30,9,156.25,157.35,155.5,155.8,54
20120501|2012-04-09 09:00,9,155.75,155.75,152.15,153.55,311
20120501|2012-04-09 09:30,9,153.85,155.3,153.5,155.3,274
20120501|2012-04-09 10:00,9,155.3,155.4,154.05,154.3,56
20120501|2012-04-09 10:30,9,154.3,154.3,153.45,153.5,41
20120501|2012-04-09 11:00,9,153.6,153.7,151.75,152.6,172
20120501|2012-04-09 11:30,9,152.1,152.55,151.75,152.55,76
20120501|2012-04-09 12:00,9,152.15,154,152,152.25,81
20120501|2012-04-09 12:30,9,152.15,152.5,151.75,152.2,76
20120501|2012-04-10 07:00,10,152.2,152.4,151.15,152.2,171
20120501|2012-04-10 07:30,10,151.85,151.85,149.55,149.75,148
20120501|2012-04-10 08:00,10,149.75,151.45,149.75,150.5,315
20120501|2012-04-10 08:30,10,150.25,150.55,148.6,148.6,284
20120501|2012-04-10 09:00,10,148.7,149.45,145,146.3,281
20120501|2012-04-10 09:30,10,146.3,146.3,143.65,144.3,291
20120501|2012-04-10 10:00,10,144.3,145.9,144.2,145.45,128
20120501|2012-04-10 10:30,10,145.45,145.5,144.95,145,88
20120501|2012-04-10 11:00,10,145.1,145.2,144.4,144.45,101
20120501|2012-04-10 11:30,10,144.45,144.6,144,144,95
20120501|2012-04-10 12:00,10,144.3,147.3,144.15,146.55,235
20120501|2012-04-10 12:30,10,146.55,146.9,145.45,145.65,207
20120501|2012-04-11 07:00,11,147.2,147.25,144.05,144.05,130
20120501|2012-04-11 07:30,11,144.15,145.7,144.05,144.75,93
20120501|2012-04-11 08:00,11,144.75,145,142.3,142.3,141
20120501|2012-04-11 08:30,11,142.3,142.55,139.1,140.4,304
20120501|2012-04-11 09:00,11,140.15,140.8,140,140.55,198
20120501|2012-04-11 09:30,11,140.6,140.6,139.75,139.95,137
20120501|2012-04-11 10:00,11,140.3,140.35,139.4,139.5,111
20120501|2012-04-11 10:30,11,139.45,139.8,138.5,138.85,107
20120501|2012-04-11 11:00,11,138.6,139.5,138.35,138.95,230
20120501|2012-04-11 11:30,11,139.3,140.25,138.85,140.25,58
20120501|2012-04-11 12:00,11,139.75,142.9,139.1,140.4,210
20120501|2012-04-11 12:30,11,140.9,142.05,140.4,140.45,172
20120501|2012-04-12 07:00,12,141.7,142.15,140.2,140.65,96
20120501|2012-04-12 07:30,12,141.1,141.2,140.65,141.1,20
20120501|2012-04-12 08:00,12,141.35,141.75,141.2,141.75,20
20120501|2012-04-12 08:30,12,141.2,142.8,141.2,142.45,89
20120501|2012-04-12 09:00,12,141.9,141.95,141.15,141.3,139
20120501|2012-04-12 09:30,12,141.5,141.8,141.2,141.55,21
20120501|2012-04-12 10:00,12,141.55,142.65,141.15,142,123
20120501|2012-04-12 10:30,12,142,145.45,141.95,144.95,104
20120501|2012-04-12 11:00,12,145,146.7,144.95,145.55,128
20120501|2012-04-12 11:30,12,145,146.3,145,145.05,30
20120501|2012-04-12 12:00,12,145.5,146.5,144.3,145.55,59
20120501|2012-04-12 12:30,12,145.4,146.9,145.3,145.95,160
20120501|2012-04-13 07:00,13,145.5,146.4,144.75,145,46
20120501|2012-04-13 07:30,13,145.35,148.8,144.8,145,96
20120501|2012-04-13 08:00,13,145.2,145.6,144.55,144.55,10
20120501|2012-04-13 08:30,13,144.8,145.3,144.8,145.3,2
20120501|2012-04-13 09:00,13,144.6,146.85,144.6,146.45,54
20120501|2012-04-13 09:30,13,146.25,147.2,145.8,146.75,35
20120501|2012-04-13 10:00,13,146.75,148.2,146.75,148,43
20120501|2012-04-13 10:30,13,147.85,148.3,147,147.1,27
20120501|2012-04-13 11:00,13,147.05,147.3,146.75,147.25,41
20120501|2012-04-13 11:30,13,147.3,147.4,146.4,146.4,13
20120501|2012-04-13 12:00,13,146.4,146.4,145.45,146.4,10
20120501|2012-04-13 12:30,13,146.6,146.9,146.15,146.9,29
20120501|2012-04-16 07:00,16,146.9,147.15,145.2,145.3,41
20120501|2012-04-16 07:30,16,145.5,146.5,145.25,146.25,16
20120501|2012-04-16 08:00,16,146.1,151.2,145.85,150.45,145
20120501|2012-04-16 08:30,16,150.45,150.45,149,149,21
20120501|2012-04-16 09:00,16,149,149.2,147.55,148,35
20120501|2012-04-16 09:30,16,148.3,148.3,147.95,148.3,20
20120501|2012-04-16 10:00,16,148.35,148.4,147.5,147.5,15
20120501|2012-04-16 10:30,16,147.65,148.2,147.3,148.2,20
20120501|2012-04-16 11:00,16,147.5,147.5,146.5,146.5,41
20120501|2012-04-16 11:30,16,146.5,146.5,146.2,146.3,24
20120501|2012-04-16 12:00,16,146.65,146.65,146.15,146.15,17
20120501|2012-04-16 12:30,16,146.1,146.2,145.55,146,40
20120501|2012-04-17 07:00,17,146.5,149.1,145.65,149.1,24
20120501|2012-04-17 07:30,17,149.15,149.3,148.4,149.3,16
20120501|2012-04-17 08:00,17,149.3,149.8,149.3,149.35,35
20120501|2012-04-17 08:30,17,149.7,151.05,149.7,150.95,86
20120501|2012-04-17 09:00,17,150.7,152.35,149.75,150.1,196
20120501|2012-04-17 09:30,17,150.3,151.6,150.3,151.5,54
20120501|2012-04-17 10:00,17,151.1,151.45,150.9,151.25,22
20120501|2012-04-17 10:30,17,151.25,151.65,151.2,151.25,13
20120501|2012-04-17 11:00,17,151.35,151.45,148.5,148.5,134
20120501|2012-04-17 11:30,17,148.1,148.35,148,148.15,21
20120501|2012-04-17 12:00,17,148.25,148.25,147.9,147.9,20
20120501|2012-04-17 12:30,17,148,148,147.2,147.7,27
20120501|2012-04-18 07:00,18,147.4,148.9,147.4,148.9,17
20120501|2012-04-18 07:30,18,148.45,149.8,148.4,148.45,23
20120501|2012-04-18 08:00,18,148.4,148.8,148.15,148.6,5
20120501|2012-04-18 08:30,18,148.6,148.6,148.55,148.6,7
20120501|2012-04-18 09:00,18,148.7,150,148.55,148.55,26
20120501|2012-04-18 09:30,18,148.9,148.9,147,147.8,60
20120501|2012-04-18 10:00,18,147.85,147.95,147.25,147.25,10
20120501|2012-04-18 10:30,18,146.9,148,146.4,148,44
20120501|2012-04-18 11:00,18,147.85,147.85,145.7,146.55,21
20120501|2012-04-18 11:30,18,147.2,147.2,146.2,146.65,25
20120501|2012-04-18 12:00,18,146.6,146.6,145.9,146.25,28
20120501|2012-04-18 12:30,18,146.6,147.25,146.6,147,20
20120501|2012-04-18 13:00,18,147,147,147,147,1
20120501|2012-04-19 07:00,19,149.8,149.8,146.35,146.35,13
20120501|2012-04-19 07:30,19,146.5,147,146.5,147,11
20120501|2012-04-19 08:00,19,147.05,148.45,147.05,148.05,8
20120501|2012-04-19 08:30,19,147.75,147.75,147.75,147.75,19
20120501|2012-04-19 09:00,19,147.75,147.85,147.15,147.8,13
20120501|2012-04-19 09:30,19,148,149.8,148,149.4,35
20120501|2012-04-19 10:00,19,149.5,149.5,148.65,148.65,11
20120501|2012-04-19 10:30,19,148.5,148.6,148.5,148.6,5
20120501|2012-04-19 11:00,19,148.75,148.85,148.05,148.3,30
20120501|2012-04-19 11:30,19,148,148,147.65,147.65,8
20120501|2012-04-19 12:00,19,147.5,148.9,147.5,147.9,27
20120501|2012-04-19 12:30,19,148.1,150,148.1,150,44
20120501|2012-04-20 07:00,20,149.7,150.75,149.5,149.95,25
20120501|2012-04-20 07:30,20,149.5,150.2,149.5,150.05,30
20120501|2012-04-20 08:00,20,150.05,150.4,150.05,150.2,25
20120501|2012-04-20 08:30,20,150.8,151.5,150.8,151.5,15
20120501|2012-04-20 09:00,20,151.2,151.8,150.3,151.8,44
20120501|2012-04-20 09:30,20,151.25,152.15,150.9,150.9,40
20120501|2012-04-20 10:00,20,150.95,151.4,150.95,151,9
20120501|2012-04-20 10:30,20,150.95,151.5,150.95,151,11
20120501|2012-04-20 11:00,20,151.25,152.1,151,152.1,22
20120501|2012-04-20 11:30,20,151.7,153.85,151.7,152.35,89
20120501|2012-04-20 12:00,20,152.1,152.1,150.35,151.5,33
20120501|2012-04-20 12:30,20,151,151.9,151,151,53
20120501|2012-04-23 07:00,23,152,152,147.9,148,61
20120501|2012-04-23 07:30,23,148.4,148.4,147.2,147.45,20
20120501|2012-04-23 08:00,23,147.5,148.7,147.5,148.7,5
20120501|2012-04-23 08:30,23,148.95,149.7,148.95,149.7,3
20120501|2012-04-23 09:00,23,148.3,148.3,147.5,147.6,30
20120501|2012-04-23 09:30,23,147.6,148.1,147.6,148.05,34
20120501|2012-04-23 10:00,23,147.8,147.8,147.3,147.3,11
20120501|2012-04-23 10:30,23,147,147,141.55,142.5,83
20120501|2012-04-23 11:00,23,142.6,144.4,142.25,144.4,16
20120501|2012-04-23 11:30,23,143.45,144.25,143.45,144.2,7
20120501|2012-04-23 12:00,23,143.25,143.75,143.25,143.75,2
20120501|2012-04-23 12:30,23,144.3,144.35,142.65,142.65,14
20120501|2012-04-24 07:00,24,142.55,145.5,142.55,145.25,7
20120501|2012-04-24 07:30,24,145.35,146.1,145.35,146.1,14
20120501|2012-04-24 08:00,24,145.2,145.75,145.2,145.75,5
20120501|2012-04-24 08:30,24,145.1,145.85,144.85,145.85,6
20120501|2012-04-24 09:00,24,145.5,145.5,144.7,145.4,28
20120501|2012-04-24 09:30,24,145.75,145.75,145.1,145.5,22
20120501|2012-04-24 10:00,24,145.7,145.7,145,145.4,12
20120501|2012-04-24 10:30,24,145.2,145.3,145.1,145.1,11
20120501|2012-04-24 11:00,24,145.45,145.45,145.15,145.15,6
20120501|2012-04-24 11:30,24,145.45,145.45,144.9,144.9,2
20120501|2012-04-24 12:00,24,144.6,144.6,143.25,144.2,4
20120501|2012-04-24 12:30,24,143.9,143.9,143.55,143.55,4
20120501|2012-04-25 07:00,25,143.95,146.5,143.95,146.4,45
20120501|2012-04-25 07:30,25,146.2,146.5,145.95,145.95,16
20120501|2012-04-25 08:00,25,144.55,144.55,144.55,144.55,2
20120501|2012-04-25 08:30,25,144.35,145.7,144,145.7,13
20120501|2012-04-25 09:00,25,144.75,145,143,145,18
20120501|2012-04-25 09:30,25,144.3,144.9,144,144.8,108
20120501|2012-04-25 10:00,25,144.2,144.45,144,144.2,12
20120501|2012-04-25 10:30,25,144.4,144.4,144.1,144.3,14
20120501|2012-04-25 11:00,25,144.15,144.3,144,144.3,15
20120501|2012-04-25 11:30,25,144.5,144.5,144,144,8
20120501|2012-04-25 12:00,25,144.1,146,144.1,146,47
20120501|2012-04-25 12:30,25,145.85,146.2,145.75,146.15,78
20120501|2012-04-26 07:00,26,146.35,146.35,145.5,146.1,14
20120501|2012-04-26 08:00,26,146.05,146.05,146.05,146.05,3
20120501|2012-04-26 08:30,26,147.75,147.75,147.7,147.7,2
20120501|2012-04-26 09:00,26,146.3,146.65,146,146.65,3
20120501|2012-04-26 09:30,26,146,146,145.5,145.5,7
20120501|2012-04-26 10:00,26,145.05,145.05,145.05,145.05,6
20120501|2012-04-26 10:30,26,145.05,145.05,145.05,145.05,5
20120501|2012-04-26 11:00,26,144.85,146.55,144.35,146,16
20120501|2012-04-26 11:30,26,146,146.15,145.7,146.15,15
20120501|2012-04-26 12:30,26,145.15,145.5,145.15,145.25,12
20120501|2012-04-27 07:00,27,144.15,145.75,140.05,145.75,82
20120501|2012-04-27 07:30,27,145.9,146.9,145.9,145.95,7
20120501|2012-04-27 08:00,27,146.15,148,146.15,147.7,57
20120501|2012-04-27 08:30,27,147.55,147.7,146.2,146.95,10
20120501|2012-04-27 09:00,27,146.25,148.5,146.1,148.45,134
20120501|2012-04-27 09:30,27,148.3,148.35,147.7,147.7,8
20120501|2012-04-27 10:00,27,147.6,147.75,147.4,147.5,40
20120501|2012-04-27 10:30,27,147.5,147.5,147,147.35,15
20120501|2012-04-27 11:00,27,147.5,147.6,147,147,7
20120501|2012-04-27 11:30,27,147.15,147.5,147.15,147.5,8
20120501|2012-04-27 12:00,27,147.2,148.2,146.4,148.2,137
20120501|2012-04-27 12:30,27,147.3,147.3,147.1,147.2,6
20120501|2012-04-30 07:30,30,145,145,145,145,2
20120501|2012-04-30 08:00,30,145,145.25,145,145.25,7
20120501|2012-04-30 08:30,30,145,145,145,145,3
20120501|2012-04-30 09:00,30,144.95,144.95,143.2,143.2,10
20120501|2012-04-30 09:30,30,143,143,143,143,6
20120501|2012-04-30 10:00,30,142.55,142.65,139.85,139.85,71
20120501|2012-04-30 10:30,30,139.8,141.9,139.8,141.9,12
20120501|2012-04-30 11:00,30,141.8,143.45,141.8,143.45,7
20120501|2012-04-30 11:30,30,142.9,143,142.9,143,4
20120501|2012-04-30 12:00,30,143.2,144.25,138.3,138.3,67
20120501|2012-04-30 12:30,30,138.75,139,137.8,139,24
20120501|2012-05-01 07:30,1,141.25,141.25,141.25,141.25,1
20120501|2012-05-01 08:00,1,143,143,143,143,1
20120501|2012-05-01 09:00,1,138.45,138.8,134.45,134.45,30
20120501|2012-05-01 09:30,1,134.4,134.4,134.35,134.35,3
20120501|2012-05-01 10:00,1,134.85,134.95,134.85,134.95,4
20120501|2012-05-01 10:30,1,134.95,134.95,134.95,134.95,1
20120501|2012-05-01 11:30,1,135.25,135.25,135.25,135.25,2
20120501|2012-05-02 10:00,2,131.3,131.3,131.3,131.3,2
20120501|2012-05-02 11:30,2,130.6,130.6,130.1,130.1,7
20120501|2012-05-03 12:30,3,128.25,128.25,128.25,128.25,1
20120501|2012-05-04 08:00,4,122.35,122.35,122.35,122.35,1
20120501|2012-05-04 11:00,4,123.05,123.05,123.05,123.05,1
20120501|2012-05-08 08:30,8,119.1,119.1,119,119,3
20120501|2012-05-09 11:30,9,115.95,115.95,115.95,115.95,4
20120501|2012-05-09 12:30,9,116.35,116.35,116.35,116.35,1
20120701|2011-06-21 09:30,21,173,173,173,173,35
20120701|2011-06-30 12:00,30,173.9,174,173.9,174,6
20120701|2011-07-06 09:00,6,174.65,174.65,174.65,174.65,4
20120701|2011-07-14 07:30,14,174.5,174.5,174.5,174.5,5
20120701|2011-07-18 11:00,18,176.35,176.35,176.35,176.35,1
20120701|2011-07-18 12:00,18,176.65,176.65,176.65,176.65,1
20120701|2011-07-19 09:00,19,176.5,176.55,176.5,176.55,2
20120701|2011-07-19 09:30,19,176.5,176.5,176.5,176.5,1
20120701|2011-07-19 10:30,19,176.5,176.5,176.5,176.5,4
20120701|2011-07-21 12:00,21,174,174,174,174,1
20120701|2011-08-09 09:30,9,165.5,165.95,165.5,165.95,7
20120701|2011-08-10 09:00,10,161.25,161.25,161.25,161.25,2
20120701|2011-08-10 10:30,10,158,158,158,158,1
20120701|2011-08-10 12:00,10,156.5,157.05,156,156,7
20120701|2011-08-11 07:00,11,161.1,161.1,161.1,161.1,1
20120701|2011-08-11 11:00,11,158.7,158.7,158.7,158.7,4
20120701|2011-08-26 12:00,26,159.5,159.5,159.5,159.5,1
20120701|2011-09-08 09:30,8,164.2,164.2,164.2,164.2,1
20120701|2011-09-16 12:00,16,161.25,161.25,161,161,8
20120701|2011-09-16 12:30,16,161,161,161,161,5
20120701|2011-09-23 07:30,23,153.95,153.95,153.75,153.75,2
20120701|2011-09-23 08:30,23,154.25,154.25,154.25,154.25,1
20120701|2011-09-23 09:00,23,154.6,154.6,154.6,154.6,2
20120701|2011-09-23 09:30,23,154.75,154.75,154.75,154.75,2
20120701|2011-09-23 10:00,23,154.75,154.75,154.4,154.4,24
20120701|2011-09-23 11:30,23,154,154,154,154,3
20120701|2011-09-23 12:30,23,154.05,154.05,154,154,3
20120701|2011-09-26 07:30,26,154,154,154,154,5
20120701|2011-09-26 08:00,26,154.5,154.5,154.5,154.5,3
20120701|2011-09-26 09:00,26,154.5,154.5,154.25,154.25,16
20120701|2011-09-26 10:00,26,152.05,152.05,152.05,152.05,1
20120701|2011-09-26 10:30,26,151.8,151.8,151,151,19
20120701|2011-09-26 11:00,26,151,151,151,151,10
20120701|2011-09-26 11:30,26,150.6,150.6,148.5,149.3,31
20120701|2011-09-26 12:00,26,149,149,147.5,147.5,30
20120701|2011-09-28 07:00,28,148.15,148.15,148.15,148.15,1
20120701|2011-09-28 09:30,28,149.65,149.65,149.65,149.65,1
20120701|2011-09-29 10:30,29,150.4,150.4,150.4,150.4,1
20120701|2011-10-03 08:30,3,149,149,149,149,6
20120701|2011-10-03 09:00,3,148,148,148,148,4
20120701|2011-10-04 07:00,4,148,148,148,148,9
20120701|2011-10-04 08:30,4,147.75,147.75,147.75,147.75,4
20120701|2011-10-04 09:00,4,147.75,147.75,147.75,147.75,1
20120701|2011-10-11 12:00,11,158,158,158,158,1
20120701|2011-10-12 12:00,12,159,159,159,159,1
20120701|2011-10-13 11:00,13,161.35,161.35,161.35,161.35,1
20120701|2011-10-14 10:00,14,164.5,164.5,164.5,164.5,1
20120701|2011-10-14 10:30,14,165,165,165,165,1
20120701|2011-11-11 07:00,11,164.85,165.1,164.65,165.1,31
20120701|2011-11-11 12:00,11,165.5,165.5,165.5,165.5,1
20120701|2011-11-14 12:30,14,165.15,165.25,165.15,165.25,14
20120701|2011-11-15 12:30,15,165.65,165.65,165.65,165.65,1
20120701|2011-11-18 08:00,18,169,169,169,169,1
20120701|2011-11-18 08:30,18,169.5,169.5,169.5,169.5,1
20120701|2011-11-18 09:30,18,171.2,171.2,171.15,171.15,2
20120701|2011-11-18 11:00,18,171.5,171.5,171.5,171.5,4
20120701|2011-11-18 11:30,18,171.65,171.95,171.65,171.95,3
20120701|2011-11-18 12:30,18,171.35,171.35,171.35,171.35,1
20120701|2011-11-21 09:30,21,172.25,172.3,172.25,172.3,12
20120701|2011-11-21 11:00,21,172.75,172.75,172.75,172.75,1
20120701|2011-11-21 12:30,21,171.75,171.75,171.75,171.75,4
20120701|2011-11-22 07:30,22,172.05,172.1,172.05,172.1,2
20120701|2011-11-22 08:00,22,172.5,172.5,172.5,172.5,1
20120701|2011-11-22 09:00,22,173,173.3,173,173.3,8
20120701|2011-11-22 11:30,22,172.65,172.65,172.55,172.55,3
20120701|2011-11-23 07:30,23,171.5,171.5,171.5,171.5,20
20120701|2011-11-23 10:00,23,169.05,169.05,169.05,169.05,1
20120701|2011-11-28 10:00,28,172,172,172,172,1
20120701|2011-11-28 10:30,28,172.4,172.4,172.4,172.4,2
20120701|2011-11-28 12:00,28,172.8,172.9,172.35,172.35,9
20120701|2011-11-30 07:30,30,172,172,172,172,2
20120701|2011-11-30 08:30,30,171.6,172,171.05,172,10
20120701|2011-11-30 09:00,30,172,172.3,172,172.3,19
20120701|2011-11-30 12:00,30,171.5,171.5,171,171.25,17
20120701|2011-12-01 08:30,1,171.7,171.7,171.7,171.7,1
20120701|2011-12-01 12:00,1,171.5,171.5,171.5,171.5,6
20120701|2011-12-01 12:30,1,171.5,171.5,170.55,171.5,9
20120701|2011-12-02 07:00,2,171.1,171.1,170,170,7
20120701|2011-12-02 08:00,2,170.3,170.3,170.25,170.25,4
20120701|2011-12-05 12:00,5,172.55,172.55,172.55,172.55,1
20120701|2011-12-05 12:30,5,171.95,172.2,171.95,172.2,7
20120701|2011-12-06 09:00,6,171.25,171.25,171.25,171.25,2
20120701|2011-12-06 09:30,6,171.25,171.25,171.25,171.25,2
20120701|2011-12-06 11:00,6,170.8,170.8,170.8,170.8,10
20120701|2011-12-06 12:00,6,171.25,171.25,171.25,171.25,5
20120701|2011-12-06 12:30,6,170.75,170.75,170.35,170.45,7
20120701|2011-12-07 07:00,7,170.75,170.75,170.75,170.75,4
20120701|2011-12-07 09:30,7,169.55,169.55,169.55,169.55,1
20120701|2011-12-07 12:00,7,168.7,168.7,168.7,168.7,2
20120701|2011-12-07 12:30,7,168.9,169.8,168.9,169.8,5
20120701|2011-12-08 10:00,8,167.5,167.5,167.5,167.5,5
20120701|2011-12-08 11:30,8,167,167,167,167,5
20120701|2011-12-08 12:00,8,167,167,166.75,166.75,8
20120701|2011-12-08 12:30,8,166.5,166.5,166.5,166.5,1
20120701|2011-12-09 07:00,9,166.5,166.5,166,166,9
20120701|2011-12-09 12:00,9,165.25,165.25,165,165,5
20120701|2011-12-12 08:30,12,163.7,163.7,163.7,163.7,10
20120701|2011-12-12 09:30,12,163,163,163,163,3
20120701|2011-12-12 10:00,12,163,163,162.75,162.75,8
20120701|2011-12-12 10:30,12,161.6,161.6,160.75,160.75,20
20120701|2011-12-12 12:00,12,162.25,162.25,161.75,161.75,8
20120701|2011-12-12 12:30,12,162,162,162,162,2
20120701|2011-12-13 08:30,13,161.5,161.5,161.5,161.5,1
20120701|2011-12-13 09:30,13,161,161,161,161,1
20120701|2011-12-13 10:30,13,160.5,160.5,160.35,160.35,3
20120701|2011-12-13 11:30,13,160.5,160.5,160.5,160.5,1
20120701|2011-12-14 07:00,14,162,162,162,162,1
20120701|2011-12-16 11:00,16,162,162,162,162,6
20120701|2011-12-16 12:00,16,162.6,162.6,162.5,162.5,4
20120701|2011-12-16 12:30,16,162.5,162.5,162.5,162.5,1
20120701|2011-12-19 07:30,19,165,165,165,165,1
20120701|2011-12-19 12:30,19,163.2,163.2,163.2,163.2,1
20120701|2011-12-20 07:00,20,161.95,162.2,161.85,162.2,3
20120701|2011-12-20 11:30,20,161.95,162.45,161.95,162.45,6
20120701|2011-12-20 12:00,20,162.45,163.05,162.45,163.05,4
20120701|2011-12-21 12:00,21,162.5,162.5,162.5,162.5,3
20120701|2011-12-21 12:30,21,162.65,162.65,162.55,162.65,4
20120701|2011-12-27 08:00,27,168,168,168,168,1
20120701|2011-12-27 08:30,27,168.25,168.3,168.25,168.3,2
20120701|2011-12-27 09:00,27,168,168,168,168,6
20120701|2011-12-27 11:00,27,168.65,168.65,168.65,168.65,4
20120701|2011-12-27 11:30,27,169.45,169.45,169.45,169.45,5
20120701|2011-12-27 12:00,27,169.6,169.6,169.4,169.4,2
20120701|2011-12-28 07:00,28,170,170,169.8,170,104
20120701|2011-12-28 07:30,28,170,170,169.85,169.85,7
20120701|2011-12-28 08:00,28,170,170,166.5,167,26
20120701|2011-12-28 12:00,28,167.4,167.4,167.4,167.4,1
20120701|2011-12-28 12:30,28,167.6,167.7,167.6,167.7,2
20120701|2011-12-29 07:30,29,167.45,167.45,167.45,167.45,1
20120701|2011-12-29 12:00,29,168.35,168.35,168.35,168.35,1
20120701|2011-12-29 12:30,29,168.35,168.35,168.35,168.35,1
20120701|2011-12-30 09:30,30,168.4,168.4,168.25,168.25,3
20120701|2011-12-30 11:00,30,167.65,167.65,167.6,167.6,3
20120701|2011-12-30 11:30,30,167.6,167.6,167.45,167.45,3
20120701|2011-12-30 12:00,30,168.75,168.75,168.75,168.75,4
20120701|2011-12-30 12:30,30,168.75,168.75,168.75,168.75,1
20120701|2012-01-03 08:30,3,173,173,173,173,5
20120701|2012-01-03 09:00,3,173.25,173.25,173.25,173.25,11
20120701|2012-01-03 09:30,3,172.3,172.3,172.3,172.3,1
20120701|2012-01-03 12:00,3,172.6,172.6,172.6,172.6,1
20120701|2012-01-04 07:30,4,174,174.5,174,174.5,10
20120701|2012-01-04 11:00,4,175.75,175.75,175.75,175.75,1
20120701|2012-01-05 08:30,5,174.5,174.5,174.45,174.45,3
20120701|2012-01-05 09:00,5,174.85,176.9,174.85,176.9,46
20120701|2012-01-05 09:30,5,176.6,176.6,176.6,176.6,1
20120701|2012-01-05 10:00,5,175.25,175.55,175.2,175.55,12
20120701|2012-01-05 10:30,5,175.65,175.65,175.65,175.65,1
20120701|2012-01-05 12:00,5,175.3,175.3,175,175,10
20120701|2012-01-06 08:00,6,174.85,175.25,174.8,175.25,7
20120701|2012-01-06 08:30,6,175.3,175.4,175.3,175.4,2
20120701|2012-01-06 09:30,6,175.15,175.15,175.15,175.15,1
20120701|2012-01-06 11:00,6,174.6,174.6,174.6,174.6,3
20120701|2012-01-06 11:30,6,174.6,174.6,174.6,174.6,2
20120701|2012-01-09 07:00,9,175.45,176.25,175.45,176.25,4
20120701|2012-01-09 07:30,9,175.75,175.75,175.7,175.7,3
20120701|2012-01-09 08:00,9,176,177,176,177,11
20120701|2012-01-09 08:30,9,181.5,181.5,181.5,181.5,1
20120701|2012-01-09 12:00,9,184,184,184,184,2
20120701|2012-01-10 07:00,10,194,194,194,194,1
20120701|2012-01-10 09:00,10,203.5,203.9,203.5,203.9,2
20120701|2012-01-10 09:30,10,203.9,203.9,203.9,203.9,1
20120701|2012-01-10 10:00,10,203.85,204,203.85,204,18
20120701|2012-01-10 10:30,10,201.95,201.95,200.75,200.75,7
20120701|2012-01-10 11:30,10,203,203,203,203,1
20120701|2012-01-10 12:00,10,203.8,204,203.6,203.6,12
20120701|2012-01-10 12:30,10,202.25,202.35,202,202,15
20120701|2012-01-11 07:30,11,191,191,191,191,1
20120701|2012-01-11 08:00,11,190,190,189.9,189.9,7
20120701|2012-01-11 08:30,11,190,190,189.7,189.7,18
20120701|2012-01-11 09:00,11,189.2,189.2,184.85,184.85,7
20120701|2012-01-11 10:00,11,191.95,192.75,191.95,192.75,8
20120701|2012-01-11 10:30,11,184.15,184.15,183.6,183.6,12
20120701|2012-01-11 11:00,11,183.6,184,183.6,183.6,7
20120701|2012-01-11 12:00,11,183.6,183.6,183.6,183.6,1
20120701|2012-01-12 07:00,12,179.15,179.15,174.25,174.25,4
20120701|2012-01-12 09:00,12,175,175,173.6,173.6,12
20120701|2012-01-12 09:30,12,173.6,173.6,173.6,173.6,10
20120701|2012-01-12 10:30,12,173.6,173.6,173.6,173.6,1
20120701|2012-01-12 11:00,12,173.6,173.6,173.6,173.6,4
20120701|2012-01-12 12:30,12,173.6,173.6,173.6,173.6,2
20120701|2012-01-13 07:00,13,183.05,183.05,183.05,183.05,5
20120701|2012-01-13 07:30,13,190.4,190.4,190.4,190.4,1
20120701|2012-01-13 10:00,13,183.15,183.15,183.15,183.15,1
20120701|2012-01-13 11:00,13,184.25,184.25,184.25,184.25,1
20120701|2012-01-13 11:30,13,184.9,184.9,184.9,184.9,3
20120701|2012-01-13 12:00,13,184.25,184.25,184.25,184.25,1
20120701|2012-01-13 12:30,13,176,176.4,175,175,19
20120701|2012-01-17 12:00,17,175.55,175.55,175.5,175.5,12
20120701|2012-01-17 12:30,17,173.7,173.7,173.7,173.7,1
20120701|2012-01-18 07:00,18,177.95,177.95,177.95,177.95,1
20120701|2012-01-18 11:00,18,179.2,180.35,179.2,179.5,15
20120701|2012-01-18 12:00,18,180.15,180.15,178.25,178.25,41
20120701|2012-01-18 12:30,18,178,178,177.05,177.05,8
20120701|2012-01-19 09:00,19,182.5,182.5,182.5,182.5,1
20120701|2012-01-19 11:30,19,182.95,182.95,182.95,182.95,1
20120701|2012-01-19 12:30,19,182.75,182.75,181,181,4
20120701|2012-01-20 07:00,20,187,193,187,193,12
20120701|2012-01-20 07:30,20,193,193,193,193,2
20120701|2012-01-20 08:30,20,193.15,193.15,193.15,193.15,1
20120701|2012-01-20 09:00,20,193.15,193.15,193.15,193.15,1
20120701|2012-01-20 09:30,20,193.15,193.15,192,192,18
20120701|2012-01-20 10:00,20,192,192.95,191.8,191.85,6
20120701|2012-01-20 10:30,20,191.05,191.5,191,191.5,4
20120701|2012-01-20 11:00,20,193,193,193,193,11
20120701|2012-01-20 12:00,20,192.3,193.15,192.3,193.15,27
20120701|2012-01-20 12:30,20,193.15,193.15,193.15,193.15,2
20120701|2012-01-23 07:00,23,198.7,198.7,192.1,195,9
20120701|2012-01-23 07:30,23,195,196,195,195.25,21
20120701|2012-01-23 08:00,23,195.25,195.25,195.25,195.25,2
20120701|2012-01-23 08:30,23,195.25,195.75,195.25,195.5,13
20120701|2012-01-23 10:00,23,193.9,193.9,192.5,192.5,2
20120701|2012-01-23 11:30,23,192.5,192.5,192.5,192.5,3
20120701|2012-01-23 12:00,23,192.6,192.75,192.6,192.75,2
20120701|2012-01-24 07:00,24,190.85,190.85,190.85,190.85,1
20120701|2012-01-24 09:00,24,186.55,187,186.55,187,4
20120701|2012-01-24 09:30,24,185.8,185.8,185.55,185.55,2
20120701|2012-01-24 12:00,24,190.15,190.25,189.85,189.85,6
20120701|2012-01-24 12:30,24,188.5,188.5,188.5,188.5,1
20120701|2012-01-25 08:30,25,185,185,185,185,1
20120701|2012-01-25 09:00,25,185,185,184.5,184.5,5
20120701|2012-01-25 09:30,25,184.5,184.5,182.2,182.2,8
20120701|2012-01-25 10:00,25,183.6,183.6,183.6,183.6,1
20120701|2012-01-25 10:30,25,185.3,185.3,185.3,185.3,1
20120701|2012-01-25 12:00,25,184.6,185.1,184.6,185.1,6
20120701|2012-01-25 12:30,25,186.05,186.05,184.5,184.5,2
20120701|2012-01-26 07:00,26,188,188,188,188,2
20120701|2012-01-26 07:30,26,190.9,193.75,190.9,193.75,2
20120701|2012-01-26 11:30,26,193.85,193.85,193.15,193.15,8
20120701|2012-01-26 12:30,26,188.55,188.55,188.55,188.55,1
20120701|2012-01-30 08:30,30,191.35,191.35,191.35,191.35,1
20120701|2012-01-30 09:30,30,198,198,198,198,1
20120701|2012-01-30 10:30,30,193.75,193.75,193.75,193.75,1
20120701|2012-01-30 11:00,30,192.5,192.5,192.5,192.5,1
20120701|2012-01-30 11:30,30,193.2,193.2,192.85,192.85,2
20120701|2012-01-30 12:00,30,194.95,195.4,194.95,195.4,3
20120701|2012-02-01 10:00,1,192.25,192.25,192.25,192.25,1
20120701|2012-02-02 09:00,2,190,190,190,190,1
20120701|2012-02-02 10:30,2,187.3,187.3,187,187,10
20120701|2012-02-02 12:00,2,189.75,192,189.75,192,8
20120701|2012-02-03 07:30,3,190,190.25,190,190.25,7
20120701|2012-02-03 09:00,3,187.6,187.6,187.6,187.6,4
20120701|2012-02-03 10:30,3,188.4,188.4,187.75,187.75,4
20120701|2012-02-03 12:00,3,186.95,190,186.95,190,4
20120701|2012-02-03 12:30,3,190.05,190.25,188.65,188.65,3
20120701|2012-02-06 11:30,6,188.9,188.9,188.9,188.9,1
20120701|2012-02-07 08:00,7,188,188,188,188,2
20120701|2012-02-07 09:00,7,188,188,187.7,187.7,9
20120701|2012-02-07 09:30,7,183,183,182,182,10
20120701|2012-02-07 11:00,7,182.05,182.05,182.05,182.05,1
20120701|2012-02-08 08:30,8,179.55,179.55,178.7,179.1,4
20120701|2012-02-08 11:30,8,179.1,179.1,179.1,179.1,2
20120701|2012-02-08 12:30,8,182.7,182.7,182.7,182.7,1
20120701|2012-02-09 08:00,9,180.45,180.45,180.45,180.45,5
20120701|2012-02-09 12:00,9,179.25,179.25,179,179,10
20120701|2012-02-09 12:30,9,178.75,178.75,178.7,178.7,3
20120701|2012-02-10 07:00,10,176.45,176.45,176.45,176.45,1
20120701|2012-02-10 08:30,10,176.45,176.5,176.45,176.45,10
20120701|2012-02-10 09:00,10,175,175,175,175,3
20120701|2012-02-10 09:30,10,175,175,175,175,6
20120701|2012-02-10 11:30,10,175,175,175,175,2
20120701|2012-02-10 12:00,10,175.5,175.5,175.5,175.5,1
20120701|2012-02-14 10:00,14,173.35,173.5,173.35,173.5,7
20120701|2012-02-14 11:30,14,174,174,174,174,4
20120701|2012-02-14 12:00,14,173.8,174.45,173.8,174.45,3
20120701|2012-02-14 12:30,14,174.1,174.1,174,174.05,11
20120701|2012-02-15 07:00,15,174.25,174.25,174,174,15
20120701|2012-02-15 07:30,15,174.1,174.1,174,174,14
20120701|2012-02-15 08:00,15,173.9,173.9,173.5,173.7,10
20120701|2012-02-15 08:30,15,173.7,173.7,173.7,173.7,1
20120701|2012-02-15 09:30,15,173.1,173.1,172.95,172.95,10
20120701|2012-02-15 10:00,15,173.15,173.35,173.15,173.35,7
20120701|2012-02-15 10:30,15,174,174.05,174,174.05,2
20120701|2012-02-15 11:00,15,174.5,177.7,174.5,177.7,2
20120701|2012-02-15 11:30,15,176.75,176.75,176.25,176.25,4
20120701|2012-02-15 12:00,15,177.5,177.5,177.5,177.5,1
20120701|2012-02-16 09:00,16,175,175,175,175,1
20120701|2012-02-16 12:00,16,175.85,175.85,175.65,175.65,7
20120701|2012-02-16 12:30,16,175.85,175.85,175.45,175.8,5
20120701|2012-02-17 07:30,17,180.45,180.45,180.45,180.45,10
20120701|2012-02-17 08:00,17,180.5,180.5,180.5,180.5,3
20120701|2012-02-17 08:30,17,180.5,180.5,178.5,178.5,33
20120701|2012-02-17 10:00,17,176.8,178.4,176,178.4,29
20120701|2012-02-17 12:30,17,177.55,177.55,177.55,177.55,1
20120701|2012-02-21 08:00,21,177.25,177.25,177.25,177.25,1
20120701|2012-02-21 08:30,21,176.85,176.85,176.85,176.85,1
20120701|2012-02-21 10:00,21,175.5,175.5,175.5,175.5,1
20120701|2012-02-21 10:30,21,175.75,175.75,175.75,175.75,1
20120701|2012-02-21 11:00,21,175.7,176.25,175.7,176.25,2
20120701|2012-02-21 11:30,21,176.5,176.5,176.5,176.5,1
20120701|2012-02-21 12:00,21,176.45,176.45,175.9,175.9,12
20120701|2012-02-21 12:30,21,176.45,177,176.45,177,2
20120701|2012-02-22 09:30,22,176.7,176.7,176.7,176.7,1
20120701|2012-02-22 11:30,22,176.25,176.25,176.05,176.05,2
20120701|2012-02-22 12:00,22,175.9,175.9,175.9,175.9,1
20120701|2012-02-22 12:30,22,174.95,175,174.75,174.75,7
20120701|2012-02-23 07:00,23,175,175,175,175,1
20120701|2012-02-23 09:00,23,175.2,175.25,174.8,174.8,7
20120701|2012-02-23 09:30,23,173.75,173.75,173.75,173.75,2
20120701|2012-02-23 10:00,23,173.45,173.45,173.45,173.45,1
20120701|2012-02-23 11:30,23,175.75,175.75,175,175,11
20120701|2012-02-23 12:00,23,176.5,178.8,176.5,178.8,3
20120701|2012-02-23 12:30,23,178.85,178.9,177.75,177.75,6
20120701|2012-02-24 07:00,24,179,179,177.1,177.1,2
20120701|2012-02-24 07:30,24,177.85,177.85,177.85,177.85,1
20120701|2012-02-24 09:00,24,179.5,180.35,179.3,179.7,21
20120701|2012-02-24 09:30,24,178.85,178.85,178.85,178.85,1
20120701|2012-02-24 12:30,24,177.4,177.4,177.4,177.4,1
20120701|2012-02-27 08:00,27,176.95,176.95,175.4,175.4,10
20120701|2012-02-27 11:00,27,176,176,176,176,1
20120701|2012-02-27 11:30,27,176.1,176.6,176,176.6,6
20120701|2012-02-27 12:00,27,176.95,176.95,176.95,176.95,2
20120701|2012-02-27 12:30,27,176.2,176.2,175.9,175.9,3
20120701|2012-02-28 07:00,28,177,178.5,177,178.5,4
20120701|2012-02-28 07:30,28,179,179,178.8,178.8,13
20120701|2012-02-28 08:00,28,178.7,178.7,178.5,178.5,14
20120701|2012-02-28 08:30,28,178.4,178.95,178.4,178.4,11
20120701|2012-02-28 09:00,28,178.5,179.3,178.5,179,14
20120701|2012-02-28 09:30,28,179.4,179.65,178.8,178.8,22
20120701|2012-02-28 10:00,28,178.6,178.75,178.4,178.4,9
20120701|2012-02-28 10:30,28,179.2,179.2,179.2,179.2,1
20120701|2012-02-28 11:00,28,179.45,179.45,179,179,11
20120701|2012-02-28 11:30,28,179.8,179.8,179.8,179.8,21
20120701|2012-02-28 12:00,28,179.2,179.2,179,179,31
20120701|2012-02-28 12:30,28,179.45,179.45,179.45,179.45,1
20120701|2012-02-29 07:00,29,179.9,183.3,179.45,183.3,21
20120701|2012-02-29 07:30,29,181.5,181.5,180.1,181.2,13
20120701|2012-02-29 08:30,29,181.85,181.85,181.85,181.85,1
20120701|2012-02-29 09:00,29,182,182,181,181,4
20120701|2012-02-29 09:30,29,181,181.5,181,181.5,4
20120701|2012-02-29 10:00,29,183.3,183.3,182.5,182.5,12
20120701|2012-02-29 10:30,29,181.9,181.9,181.9,181.9,26
20120701|2012-02-29 12:00,29,179,179,179,179,1
20120701|2012-03-01 10:00,1,181.8,181.8,181.8,181.8,1
20120701|2012-03-01 10:30,1,181.75,181.75,181.75,181.75,1
20120701|2012-03-01 11:30,1,181.75,181.75,181.75,181.75,5
20120701|2012-03-02 07:30,2,182.9,182.9,182.9,182.9,1
20120701|2012-03-02 10:30,2,184.5,186.5,184.5,186.5,8
20120701|2012-03-02 11:00,2,184.95,185.15,184.95,185.15,2
20120701|2012-03-02 12:00,2,184.8,184.8,183.6,183.6,3
20120701|2012-03-05 07:00,5,185.6,187.5,185.6,186.6,24
20120701|2012-03-05 07:30,5,186.5,186.5,186.5,186.5,1
20120701|2012-03-05 08:30,5,187.95,187.95,187.95,187.95,1
20120701|2012-03-05 09:30,5,185.75,185.75,185.75,185.75,1
20120701|2012-03-05 10:00,5,186.9,186.9,186.9,186.9,1
20120701|2012-03-05 10:30,5,186.95,186.95,186.95,186.95,7
20120701|2012-03-05 11:00,5,186.5,186.65,186.4,186.4,6
20120701|2012-03-05 12:00,5,185.5,185.5,185.25,185.25,5
20120701|2012-03-06 07:00,6,181.6,181.6,179.6,179.6,9
20120701|2012-03-06 10:00,6,183.25,183.25,183.25,183.25,2
20120701|2012-03-06 11:30,6,183,183,182.7,182.7,7
20120701|2012-03-06 12:30,6,182.8,182.8,182,182,2
20120701|2012-03-07 07:00,7,182.1,182.1,180.55,180.55,6
20120701|2012-03-07 08:00,7,181,181,181,181,2
20120701|2012-03-07 08:30,7,180.4,180.4,180.4,180.4,1
20120701|2012-03-07 09:00,7,181.55,181.55,180.55,180.55,10
20120701|2012-03-07 12:00,7,181.8,181.8,181.8,181.8,4
20120701|2012-03-07 12:30,7,181.6,181.6,181.25,181.45,7
20120701|2012-03-08 11:00,8,182.65,182.65,181.5,182.65,20
20120701|2012-03-08 11:30,8,182.65,182.65,180.9,180.9,5
20120701|2012-03-08 12:00,8,182,182,182,182,1
20120701|2012-03-08 12:30,8,182.65,182.65,182.65,182.65,7
20120701|2012-03-09 07:00,9,182,182,182,182,4
20120701|2012-03-09 07:30,9,181.55,181.55,181.5,181.5,2
20120701|2012-03-09 08:00,9,180.85,180.85,180.85,180.85,1
20120701|2012-03-09 08:30,9,180.5,180.75,180,180.25,19
20120701|2012-03-09 09:00,9,180.25,180.75,180.25,180.6,9
20120701|2012-03-09 09:30,9,180.75,180.75,180.75,180.75,3
20120701|2012-03-09 10:00,9,180.75,180.75,180.75,180.75,4
20120701|2012-03-09 11:30,9,181,181,181,181,1
20120701|2012-03-09 12:00,9,180.7,180.7,180.7,180.7,1
20120701|2012-03-09 12:30,9,180.6,180.75,180.6,180.75,9
20120701|2012-03-12 07:30,12,178.8,178.8,178.8,178.8,4
20120701|2012-03-12 08:00,12,178.5,178.5,176.4,177.25,9
20120701|2012-03-12 12:00,12,177.65,177.65,177.65,177.65,3
20120701|2012-03-13 07:00,13,176.8,176.8,176.8,176.8,1
20120701|2012-03-13 09:30,13,177.55,177.55,177.55,177.55,1
20120701|2012-03-13 11:30,13,177.8,177.8,177.8,177.8,1
20120701|2012-03-13 12:00,13,178.4,179.05,178.4,179.05,2
20120701|2012-03-14 07:00,14,177.75,178.9,177.75,177.8,6
20120701|2012-03-14 08:30,14,178.75,178.75,178.75,178.75,1
20120701|2012-03-14 10:00,14,180.45,180.45,179.85,179.85,25
20120701|2012-03-14 10:30,14,180.05,180.05,179,179,6
20120701|2012-03-14 12:00,14,180,180.2,180,180.2,3
20120701|2012-03-14 12:30,14,179.8,179.8,179.55,179.55,3
20120701|2012-03-15 07:30,15,179.4,180.2,179.4,180.2,6
20120701|2012-03-15 08:30,15,180.25,180.25,180.25,180.25,2
20120701|2012-03-15 09:30,15,178.75,178.75,178.75,178.75,1
20120701|2012-03-15 10:00,15,179,179,179,179,1
20120701|2012-03-15 12:30,15,180.5,180.9,180.5,180.6,10
20120701|2012-03-16 07:00,16,179.9,180.2,179.25,179.25,4
20120701|2012-03-16 07:30,16,180.7,181.8,180.7,181.8,8
20120701|2012-03-16 08:00,16,181.9,181.9,181.9,181.9,1
20120701|2012-03-16 08:30,16,182.35,182.35,182.3,182.3,6
20120701|2012-03-16 09:00,16,182.5,182.5,179.2,179.2,4
20120701|2012-03-16 12:30,16,179.75,179.75,179.75,179.75,3
20120701|2012-03-19 07:00,19,177.6,178.4,177.5,178.4,28
20120701|2012-03-19 09:00,19,177.35,177.35,176.5,176.5,13
20120701|2012-03-19 09:30,19,176.5,176.5,176.5,176.5,10
20120701|2012-03-19 10:00,19,176.05,176.05,176.05,176.05,6
20120701|2012-03-19 10:30,19,176.75,176.75,176.75,176.75,27
20120701|2012-03-19 11:00,19,176.75,176.75,176.4,176.4,4
20120701|2012-03-19 11:30,19,176.4,176.4,176.4,176.4,2
20120701|2012-03-19 12:00,19,176.4,176.4,175.9,176.4,24
20120701|2012-03-19 12:30,19,176.5,176.6,176.5,176.6,5
20120701|2012-03-20 07:00,20,175.85,175.85,173.9,173.9,28
20120701|2012-03-20 07:30,20,173.95,173.95,173.95,173.95,3
20120701|2012-03-20 08:00,20,173.95,173.95,173.95,173.95,7
20120701|2012-03-20 08:30,20,173.95,173.95,173.45,173.45,9
20120701|2012-03-20 09:00,20,173.45,173.45,168.2,169.7,31
20120701|2012-03-20 09:30,20,169.7,171,169.6,171,14
20120701|2012-03-20 10:00,20,169.9,170.5,169.9,170.5,3
20120701|2012-03-20 10:30,20,170.5,170.7,170.5,170.7,5
20120701|2012-03-20 11:00,20,170.8,170.9,169.5,169.5,31
20120701|2012-03-20 12:00,20,169.8,170.1,169.8,170.1,31
20120701|2012-03-20 12:30,20,169.85,170.1,169.85,170.1,5
20120701|2012-03-21 07:00,21,168.4,168.4,165.9,166.9,32
20120701|2012-03-21 07:30,21,166.8,167.05,166.5,166.5,34
20120701|2012-03-21 08:00,21,165.8,166,165.2,166,9
20120701|2012-03-21 08:30,21,166.1,166.1,165.25,165.25,14
20120701|2012-03-21 09:00,21,165.2,165.2,164.8,164.85,41
20120701|2012-03-21 09:30,21,164.95,165.5,164.95,165.5,19
20120701|2012-03-21 10:30,21,165.15,165.25,164.9,165.25,21
20120701|2012-03-21 11:00,21,164.75,164.85,164,164.5,66
20120701|2012-03-21 11:30,21,164.5,164.6,164.5,164.6,7
20120701|2012-03-21 12:00,21,164.45,165.25,163.75,165.25,67
20120701|2012-03-21 12:30,21,164.55,164.55,163.8,163.8,4
20120701|2012-03-22 07:00,22,163.65,163.65,162.65,163,28
20120701|2012-03-22 07:30,22,163.15,163.15,163.15,163.15,3
20120701|2012-03-22 08:00,22,163.4,163.4,163.4,163.4,8
20120701|2012-03-22 08:30,22,163.4,163.4,162.95,162.95,10
20120701|2012-03-22 09:00,22,162.9,162.9,162.05,162.8,47
20120701|2012-03-22 09:30,22,162.7,162.7,162.2,162.3,34
20120701|2012-03-22 10:00,22,162.2,162.2,161.55,161.6,32
20120701|2012-03-22 10:30,22,161.9,161.9,161.9,161.9,2
20120701|2012-03-22 11:00,22,161.9,162,161.75,161.75,20
20120701|2012-03-22 11:30,22,161.75,161.75,161.7,161.7,3
20120701|2012-03-22 12:00,22,161.7,162.45,161.5,161.95,15
20120701|2012-03-22 12:30,22,162.35,163.7,162.35,162.95,16
20120701|2012-03-23 07:00,23,161.6,161.6,161.6,161.6,1
20120701|2012-03-23 07:30,23,161.65,161.65,160.9,161.65,44
20120701|2012-03-23 08:00,23,161.65,161.65,161.15,161.2,7
20120701|2012-03-23 08:30,23,161.5,161.9,161.5,161.9,4
20120701|2012-03-23 09:00,23,162.3,162.3,162.3,162.3,2
20120701|2012-03-23 09:30,23,162.5,162.5,162.5,162.5,2
20120701|2012-03-23 10:00,23,162.75,162.75,162.75,162.75,2
20120701|2012-03-23 10:30,23,163,163,163,163,6
20120701|2012-03-23 11:00,23,163.5,163.7,163,163,7
20120701|2012-03-23 11:30,23,162.95,163.1,162.95,163.1,2
20120701|2012-03-23 12:00,23,162.95,162.95,162.6,162.8,15
20120701|2012-03-23 12:30,23,163.7,164.6,163.7,164.6,3
20120701|2012-03-26 07:30,26,162.5,162.5,162,162,18
20120701|2012-03-26 08:00,26,162,162,161.6,161.6,9
20120701|2012-03-26 08:30,26,162.5,162.5,162.5,162.5,13
20120701|2012-03-26 09:00,26,161.5,161.5,161.5,161.5,15
20120701|2012-03-26 09:30,26,162.5,163,162.5,163,11
20120701|2012-03-26 11:00,26,164.35,165.2,164.35,165.2,5
20120701|2012-03-26 12:00,26,165,165,165,165,10
20120701|2012-03-26 12:30,26,164.3,164.35,164.3,164.35,2
20120701|2012-03-27 07:00,27,163.8,165.85,163.8,165.85,15
20120701|2012-03-27 07:30,27,165.85,165.85,165.85,165.85,7
20120701|2012-03-27 08:00,27,165.5,165.85,165.5,165.85,7
20120701|2012-03-27 09:00,27,165,165,165,165,2
20120701|2012-03-27 09:30,27,165.85,165.85,165,165,6
20120701|2012-03-27 10:00,27,164.7,164.7,164.7,164.7,1
20120701|2012-03-27 10:30,27,164.5,164.5,163.6,163.6,5
20120701|2012-03-27 11:00,27,163.45,163.45,163.05,163.05,9
20120701|2012-03-27 12:00,27,164,164,163.8,163.8,12
20120701|2012-03-28 07:30,28,163.95,164.2,163.95,164.2,23
20120701|2012-03-28 08:00,28,164.2,164.2,164.2,164.2,33
20120701|2012-03-28 08:30,28,164,164.2,164,164.2,17
20120701|2012-03-28 09:00,28,164.65,164.65,164.65,164.65,33
20120701|2012-03-28 09:30,28,164.65,164.65,164.65,164.65,1
20120701|2012-03-28 10:00,28,164.65,164.95,164.05,164.05,28
20120701|2012-03-28 10:30,28,162.5,162.5,162.5,162.5,1
20120701|2012-03-28 11:00,28,163,163.5,162.7,162.75,24
20120701|2012-03-28 11:30,28,163.4,163.4,163.4,163.4,2
20120701|2012-03-28 12:00,28,163,163.45,163,163.45,6
20120701|2012-03-28 12:30,28,162.55,162.85,162.55,162.65,14
20120701|2012-03-29 07:00,29,162.5,162.5,162.25,162.25,6
20120701|2012-03-29 07:30,29,163.05,163.4,162.55,162.55,7
20120701|2012-03-29 09:30,29,163.3,163.65,162.55,163.65,14
20120701|2012-03-29 10:30,29,163.4,163.85,163.4,163.85,16
20120701|2012-03-29 11:00,29,163.95,163.95,163.6,163.7,4
20120701|2012-03-29 12:00,29,163.95,164.5,163.8,164.3,35
20120701|2012-03-29 12:30,29,164.25,164.25,163.55,163.55,11
20120701|2012-03-30 07:00,30,164,164,162.75,162.75,82
20120701|2012-03-30 08:00,30,164,164.1,163.9,164.1,14
20120701|2012-03-30 08:30,30,164.1,164.1,164.1,164.1,22
20120701|2012-03-30 09:00,30,164.2,164.2,161.4,161.4,37
20120701|2012-03-30 09:30,30,161.2,162.3,159.75,159.75,98
20120701|2012-03-30 10:00,30,160.8,160.95,160.1,160.5,23
20120701|2012-03-30 10:30,30,160.15,160.15,159.25,159.55,48
20120701|2012-03-30 11:00,30,159.8,160.05,159.8,160.05,2
20120701|2012-03-30 11:30,30,160.7,161,160.7,161,6
20120701|2012-03-30 12:00,30,160.3,161.6,159.8,160.4,40
20120701|2012-03-30 12:30,30,161,161.3,160.1,160.4,12
20120701|2012-04-02 07:00,2,160.4,160.4,160.4,160.4,1
20120701|2012-04-02 08:30,2,159.9,159.9,159.9,159.9,8
20120701|2012-04-02 09:00,2,160.5,161,160.5,161,3
20120701|2012-04-02 09:30,2,161.35,161.35,160.4,160.4,7
20120701|2012-04-02 10:00,2,160.3,160.35,160.3,160.35,5
20120701|2012-04-02 10:30,2,160.05,160.55,160.05,160.15,11
20120701|2012-04-02 11:00,2,160.05,160.05,159.4,159.7,35
20120701|2012-04-02 11:30,2,159.25,159.4,159.25,159.3,13
20120701|2012-04-02 12:00,2,159.25,160,158.75,159.7,114
20120701|2012-04-02 12:30,2,159.75,159.8,159.75,159.8,2
20120701|2012-04-03 07:00,3,159.75,159.75,159.1,159.1,8
20120701|2012-04-03 07:30,3,158.9,158.9,158.5,158.85,17
20120701|2012-04-03 08:00,3,158.65,158.65,158.5,158.65,4
20120701|2012-04-03 08:30,3,158.5,158.5,157.8,157.8,55
20120701|2012-04-03 09:00,3,158.5,158.5,157.75,157.75,38
20120701|2012-04-03 09:30,3,157.75,158,157.75,157.8,8
20120701|2012-04-03 10:00,3,157.65,158.35,157.65,157.8,28
20120701|2012-04-03 10:30,3,157.8,159.65,157.8,159.65,36
20120701|2012-04-03 11:00,3,159.5,159.65,158.75,158.75,54
20120701|2012-04-03 11:30,3,158.55,158.55,158.55,158.55,3
20120701|2012-04-03 12:00,3,158.85,160.25,158.7,159.95,36
20120701|2012-04-03 12:30,3,159.15,159.15,158.7,158.7,3
20120701|2012-04-04 08:30,4,158.6,158.9,158.35,158.35,17
20120701|2012-04-04 09:00,4,158.55,158.6,157.55,157.55,25
20120701|2012-04-04 09:30,4,157.5,158.9,157.5,158.9,36
20120701|2012-04-04 10:00,4,158.9,158.9,158,158,12
20120701|2012-04-04 10:30,4,158,158,157.9,157.9,12
20120701|2012-04-04 11:00,4,158.75,160.05,158.75,159.35,18
20120701|2012-04-04 11:30,4,158.2,158.2,158.2,158.2,14
20120701|2012-04-04 12:00,4,158.85,158.85,158.2,158.2,5
20120701|2012-04-04 12:30,4,158.55,158.55,158.15,158.15,11
20120701|2012-04-05 07:00,5,157.4,157.4,157.3,157.3,22
20120701|2012-04-05 07:30,5,157.25,157.35,157.25,157.3,7
20120701|2012-04-05 08:00,5,157.3,157.3,157.3,157.3,9
20120701|2012-04-05 08:30,5,157.2,157.2,157,157,6
20120701|2012-04-05 09:00,5,157,157,156.4,156.8,46
20120701|2012-04-05 09:30,5,156.75,156.75,156.6,156.6,13
20120701|2012-04-05 10:00,5,157.4,157.4,157.1,157.1,23
20120701|2012-04-05 10:30,5,156.5,156.5,155.25,155.25,59
20120701|2012-04-05 11:00,5,155.05,155.7,155,155.45,15
20120701|2012-04-05 11:30,5,155.9,156.65,155.9,156,17
20120701|2012-04-05 12:00,5,156.55,157.8,156.4,156.4,11
20120701|2012-04-05 12:30,5,156,156.25,156,156.25,22
20120701|2012-04-09 07:00,9,155.8,156.1,155.8,156.1,15
20120701|2012-04-09 07:30,9,157.15,157.9,156,156,73
20120701|2012-04-09 08:00,9,156.8,156.8,155.3,155.3,10
20120701|2012-04-09 08:30,9,155.65,155.65,155.6,155.6,9
20120701|2012-04-09 09:00,9,155.3,155.4,152.05,153.85,112
20120701|2012-04-09 09:30,9,153.9,155.1,153.85,155,87
20120701|2012-04-09 10:00,9,155,155.15,154,154,27
20120701|2012-04-09 10:30,9,154,154.05,153.5,153.5,7
20120701|2012-04-09 11:00,9,153.55,153.75,151.75,152.5,67
20120701|2012-04-09 11:30,9,151.95,152.4,151.9,152.4,24
20120701|2012-04-09 12:00,9,152.6,154,152.1,153.25,39
20120701|2012-04-09 12:30,9,152.45,152.5,152.25,152.25,7
20120701|2012-04-10 07:00,10,151.5,151.5,151.15,151.25,25
20120701|2012-04-10 07:30,10,152.2,152.2,149.6,149.6,59
20120701|2012-04-10 08:00,10,150.35,151.4,150.35,150.75,26
20120701|2012-04-10 08:30,10,150.2,150.2,148.9,148.9,84
20120701|2012-04-10 09:00,10,149.45,149.45,145.95,146.75,91
20120701|2012-04-10 09:30,10,146.5,146.5,144.1,144.55,172
20120701|2012-04-10 10:00,10,144.6,145.95,144.6,145.85,17
20120701|2012-04-10 10:30,10,145.85,145.85,144.95,144.95,8
20120701|2012-04-10 11:00,10,144.8,145.05,144.8,145.05,2
20120701|2012-04-10 11:30,10,144.8,145.1,144.5,144.5,21
20120701|2012-04-10 12:00,10,144.65,147.75,144.5,146.4,166
20120701|2012-04-10 12:30,10,146.45,147.8,146.15,147.8,131
20120701|2012-04-11 07:00,11,147.55,147.9,144.9,144.9,83
20120701|2012-04-11 07:30,11,145.7,146.4,144.7,145.5,51
20120701|2012-04-11 08:00,11,145.5,145.5,143.25,143.25,34
20120701|2012-04-11 08:30,11,143,143,140,141.15,37
20120701|2012-04-11 09:00,11,141.15,141.7,140.6,141.4,53
20120701|2012-04-11 09:30,11,141.4,141.4,140.45,140.45,6
20120701|2012-04-11 10:00,11,141.25,141.25,139.85,140.5,27
20120701|2012-04-11 10:30,11,140.5,140.5,139.5,139.5,25
20120701|2012-04-11 11:00,11,139.3,140.25,139.3,140.25,218
20120701|2012-04-11 11:30,11,140.45,141,140.05,141,12
20120701|2012-04-11 12:00,11,140,143.8,140,142.3,41
20120701|2012-04-11 12:30,11,142.25,143.1,141.75,142.75,76
20120701|2012-04-12 07:00,12,142.75,142.85,141.6,142.05,91
20120701|2012-04-12 07:30,12,142.55,142.55,141.85,142,5
20120701|2012-04-12 08:00,12,142.6,142.85,142.35,142.85,18
20120701|2012-04-12 08:30,12,142.6,143.75,142.35,143.75,34
20120701|2012-04-12 09:00,12,142.8,143.35,142.5,142.5,38
20120701|2012-04-12 09:30,12,142.95,142.95,142.3,142.45,8
20120701|2012-04-12 10:00,12,142.4,143.55,142.4,142.6,25
20120701|2012-04-12 10:30,12,143,146.3,143,145.85,28
20120701|2012-04-12 11:00,12,146.1,147.7,146,146.55,45
20120701|2012-04-12 11:30,12,146.65,146.65,145.85,145.85,28
20120701|2012-04-12 12:00,12,145.95,146.65,145.25,145.25,35
20120701|2012-04-12 12:30,12,146.15,147.7,146.15,147.35,80
20120701|2012-04-13 07:00,13,146.1,147,145.3,145.5,13
20120701|2012-04-13 07:30,13,145.6,147.5,145.45,145.9,14
20120701|2012-04-13 08:00,13,145.8,145.85,145.05,145.05,13
20120701|2012-04-13 08:30,13,145.15,145.7,145,145.7,11
20120701|2012-04-13 09:00,13,145,145.5,145,145.4,10
20120701|2012-04-13 09:30,13,145.45,146.75,145.05,145.05,9
20120701|2012-04-13 10:00,13,145.4,147.1,145.05,146.8,16
20120701|2012-04-13 10:30,13,147.2,147.2,146.25,146.4,20
20120701|2012-04-13 11:00,13,146.45,146.5,146.3,146.4,33
20120701|2012-04-13 11:30,13,146.45,146.7,146.1,146.1,26
20120701|2012-04-13 12:00,13,145.5,145.75,145.1,145.75,30
20120701|2012-04-13 12:30,13,145.9,146.5,145.5,146.5,20
20120701|2012-04-16 07:00,16,146.5,146.65,145,145.15,41
20120701|2012-04-16 07:30,16,145.15,145.5,145.1,145.5,10
20120701|2012-04-16 08:00,16,145.45,150.1,145.45,150.1,72
20120701|2012-04-16 08:30,16,148.35,148.35,147.5,147.5,10
20120701|2012-04-16 09:00,16,147.3,147.3,146,146,20
20120701|2012-04-16 09:30,16,146.4,146.4,145.8,146.35,6
20120701|2012-04-16 10:00,16,146.65,146.8,146.2,146.4,22
20120701|2012-04-16 10:30,16,146.4,148,146.25,147.75,29
20120701|2012-04-16 11:00,16,147.3,147.3,146.35,146.35,18
20120701|2012-04-16 11:30,16,146.2,146.25,146.2,146.2,15
20120701|2012-04-16 12:00,16,146.2,146.6,146.05,146.05,16
20120701|2012-04-16 12:30,16,146.05,146.05,145.45,145.45,26
20120701|2012-04-17 07:00,17,150,150,145.7,148.35,22
20120701|2012-04-17 07:30,17,148.2,148.6,148.2,148.6,5
20120701|2012-04-17 08:00,17,148.5,148.85,148.5,148.55,7
20120701|2012-04-17 08:30,17,149.5,150.1,149.5,150,8
20120701|2012-04-17 09:00,17,150.2,150.9,148.5,148.65,88
20120701|2012-04-17 09:30,17,149.05,149.95,148.85,149.7,36
20120701|2012-04-17 10:00,17,149.45,149.85,149.4,149.8,34
20120701|2012-04-17 10:30,17,149.8,150.5,149.8,150,21
20120701|2012-04-17 11:00,17,149.95,150.2,148.05,148.05,26
20120701|2012-04-17 11:30,17,147.2,147.95,147.2,147.3,16
20120701|2012-04-17 12:00,17,147.35,147.85,146.95,147.35,38
20120701|2012-04-17 12:30,17,147.25,147.25,146.4,146.75,13
20120701|2012-04-18 07:00,18,147.2,147.95,147.2,147.95,12
20120701|2012-04-18 07:30,18,147.95,148.4,147.5,147.55,8
20120701|2012-04-18 08:00,18,147.55,147.95,147.55,147.6,5
20120701|2012-04-18 08:30,18,147.6,147.6,147.6,147.6,8
20120701|2012-04-18 09:00,18,148,148.8,147.7,147.7,21
20120701|2012-04-18 09:30,18,148.05,148.05,146.7,147.4,109
20120701|2012-04-18 10:00,18,147.45,147.45,146.8,146.8,12
20120701|2012-04-18 10:30,18,146.8,147.8,145.9,147.8,82
20120701|2012-04-18 11:00,18,147.45,147.45,145.1,146.35,55
20120701|2012-04-18 11:30,18,146.35,146.4,146,146.1,26
20120701|2012-04-18 12:00,18,146,146.3,145.05,145.9,52
20120701|2012-04-18 12:30,18,146,146.25,145.5,145.5,30
20120701|2012-04-18 13:00,18,146.3,146.3,146.3,146.3,1
20120701|2012-04-19 07:00,19,146.2,146.55,145.5,146.55,8
20120701|2012-04-19 07:30,19,145.75,146.4,145.7,146.4,23
20120701|2012-04-19 08:00,19,146.45,147.5,146.35,147.5,13
20120701|2012-04-19 08:30,19,147.25,147.25,147,147,3
20120701|2012-04-19 09:00,19,147,147.3,146.7,147.3,9
20120701|2012-04-19 09:30,19,147.5,149.25,147.45,148.7,24
20120701|2012-04-19 10:00,19,148.9,149.05,148.35,148.95,23
20120701|2012-04-19 10:30,19,147.95,148.15,147.9,148.15,7
20120701|2012-04-19 11:00,19,148.15,148.15,147.2,147.4,31
20120701|2012-04-19 11:30,19,147.1,147.15,146.9,147,21
20120701|2012-04-19 12:00,19,146.95,148.25,146.9,147.15,34
20120701|2012-04-19 12:30,19,147.1,149.65,147.1,149.65,28
20120701|2012-04-20 07:00,20,147.9,148.95,147.9,148.7,27
20120701|2012-04-20 07:30,20,148.5,149.2,148.5,148.6,42
20120701|2012-04-20 08:00,20,148.8,149.5,148.8,149.2,15
20120701|2012-04-20 08:30,20,150,150.3,150,150.25,13
20120701|2012-04-20 09:00,20,150.2,151.1,149.45,151.1,54
20120701|2012-04-20 09:30,20,150.8,150.9,149.7,149.7,39
20120701|2012-04-20 10:00,20,150.1,150.15,149.8,149.8,8
20120701|2012-04-20 10:30,20,149.9,150.15,149.8,149.8,22
20120701|2012-04-20 11:00,20,149.8,150.6,149.8,150.6,22
20120701|2012-04-20 11:30,20,150.95,152.2,150.95,151.25,85
20120701|2012-04-20 12:00,20,151.25,151.25,150.1,150.45,66
20120701|2012-04-20 12:30,20,150.5,150.95,150.5,150.65,29
20120701|2012-04-23 07:00,23,150.8,150.8,146.4,146.4,142
20120701|2012-04-23 07:30,23,146.4,147.65,146,146,78
20120701|2012-04-23 08:00,23,145.75,147.8,145.75,147.65,26
20120701|2012-04-23 08:30,23,147,148.5,146.65,146.8,36
20120701|2012-04-23 09:00,23,147.05,147.2,146.05,146.3,50
20120701|2012-04-23 09:30,23,146.3,147.15,146.3,147.05,72
20120701|2012-04-23 10:00,23,146.8,147.05,145.9,146.1,55
20120701|2012-04-23 10:30,23,146.05,146.05,140.65,141.5,323
20120701|2012-04-23 11:00,23,141.3,142.95,141,142.95,52
20120701|2012-04-23 11:30,23,142.15,142.95,142.05,142.15,17
20120701|2012-04-23 12:00,23,142.4,143.3,141.55,142.7,89
20120701|2012-04-23 12:30,23,142.7,142.85,141.1,141.25,73
20120701|2012-04-24 07:00,24,142.6,144.6,141.55,144,123
20120701|2012-04-24 07:30,24,143.95,144.7,143.95,144,33
20120701|2012-04-24 08:00,24,144.25,144.9,143.8,144.9,22
20120701|2012-04-24 08:30,24,144.75,144.8,144.1,144.3,13
20120701|2012-04-24 09:00,24,144.3,144.4,143.55,144,141
20120701|2012-04-24 09:30,24,144,144.55,143.95,144.35,98
20120701|2012-04-24 10:00,24,144.25,144.3,143.7,143.85,65
20120701|2012-04-24 10:30,24,143.7,144.15,143.7,143.9,29
20120701|2012-04-24 11:00,24,143.95,144,143,144,22
20120701|2012-04-24 11:30,24,144,144,142.45,142.45,9
20120701|2012-04-24 12:00,24,143.15,143.15,141.8,141.95,92
20120701|2012-04-24 12:30,24,141.95,142.6,141.85,141.85,34
20120701|2012-04-25 07:00,25,142.35,144.6,142.35,144.6,24
20120701|2012-04-25 07:30,25,144.55,145.55,144.15,144.75,39
20120701|2012-04-25 08:00,25,143.35,143.35,142.5,142.5,10
20120701|2012-04-25 08:30,25,143.4,144.4,141.75,144.15,55
20120701|2012-04-25 09:00,25,144.15,144.75,142.35,143.95,56
20120701|2012-04-25 09:30,25,144.15,144.7,143.85,144.15,58
20120701|2012-04-25 10:00,25,144.6,144.6,143.9,144.1,28
20120701|2012-04-25 10:30,25,144.2,144.25,143.9,144.05,21
20120701|2012-04-25 11:00,25,144.1,144.45,144.1,144.45,23
20120701|2012-04-25 11:30,25,144.45,144.65,144.4,144.55,20
20120701|2012-04-25 12:00,25,144.55,146.9,144.55,146.8,122
20120701|2012-04-25 12:30,25,146.65,146.8,146.1,146.7,125
20120701|2012-04-26 07:00,26,147,147,145.5,146.1,74
20120701|2012-04-26 07:30,26,146.1,146.1,146.05,146.05,8
20120701|2012-04-26 08:00,26,146.4,147.25,146.4,146.65,37
20120701|2012-04-26 08:30,26,147.2,147.85,146.85,146.85,24
20120701|2012-04-26 09:00,26,146.95,147,146.1,147,53
20120701|2012-04-26 09:30,26,146.55,146.55,146,146.05,34
20120701|2012-04-26 10:00,26,146,146,145.5,145.6,21
20120701|2012-04-26 10:30,26,145.5,145.85,145.5,145.65,17
20120701|2012-04-26 11:00,26,145.45,147,145,146.3,41
20120701|2012-04-26 11:30,26,146.35,146.8,146.3,146.4,25
20120701|2012-04-26 12:00,26,146.35,146.55,145.05,145.75,30
20120701|2012-04-26 12:30,26,145.75,146.3,145.3,146.1,29
20120701|2012-04-27 07:00,27,145.7,148.25,141.05,148.25,199
20120701|2012-04-27 07:30,27,147.6,147.6,145.2,146.5,20
20120701|2012-04-27 08:00,27,146.7,148.6,146.7,148.3,72
20120701|2012-04-27 08:30,27,148.1,148.3,146.95,147,31
20120701|2012-04-27 09:00,27,146.9,148.6,146.65,148.6,152
20120701|2012-04-27 09:30,27,148.4,148.4,147.7,148.2,47
20120701|2012-04-27 10:00,27,148.2,148.2,147.7,148,32
20120701|2012-04-27 10:30,27,148,148.1,147.6,147.8,39
20120701|2012-04-27 11:00,27,147.9,148.1,147.5,147.5,23
20120701|2012-04-27 11:30,27,147.7,148.4,147.7,147.85,24
20120701|2012-04-27 12:00,27,147.95,148.2,146.95,148.1,194
20120701|2012-04-27 12:30,27,147.8,147.95,146.9,147.45,38
20120701|2012-04-30 07:00,30,148.5,148.5,146,146.6,27
20120701|2012-04-30 07:30,30,145.85,146.3,145.6,145.95,7
20120701|2012-04-30 08:00,30,146.4,146.7,146,146,8
20120701|2012-04-30 08:30,30,145.8,146,145.75,145.75,5
20120701|2012-04-30 09:00,30,145.95,145.95,144.55,144.55,76
20120701|2012-04-30 09:30,30,144.8,145.6,144.8,145.35,83
20120701|2012-04-30 10:00,30,145.2,145.2,142.9,142.9,121
20120701|2012-04-30 10:30,30,142.85,143,142.2,142.2,49
20120701|2012-04-30 11:00,30,142.05,145,142.05,143.3,123
20120701|2012-04-30 11:30,30,143.95,144.35,143.5,144.15,18
20120701|2012-04-30 12:00,30,143.8,145.95,138.05,138.05,418
20120701|2012-04-30 12:30,30,138,140.85,138,139.55,200
20120701|2012-05-01 07:00,1,141.25,142.45,141.25,141.5,49
20120701|2012-05-01 07:30,1,141.5,142.05,141,142.05,22
20120701|2012-05-01 08:00,1,142.1,143.85,142.05,142.8,83
20120701|2012-05-01 08:30,1,142,142.65,141.3,141.7,18
20120701|2012-05-01 09:00,1,141.3,141.3,135,135,324
20120701|2012-05-01 09:30,1,135.4,136.9,133.1,135.35,159
20120701|2012-05-01 10:00,1,135.35,135.85,134.35,135.8,105
20120701|2012-05-01 10:30,1,135.7,136.85,135.35,135.45,47
20120701|2012-05-01 11:00,1,135.5,135.75,134.9,134.9,91
20120701|2012-05-01 11:30,1,134.9,134.95,133.8,133.8,146
20120701|2012-05-01 12:00,1,133.7,134.75,132.2,132.75,422
20120701|2012-05-01 12:30,1,132.9,134.4,132.6,133.05,108
20120701|2012-05-02 07:00,2,132.85,134.95,132.85,133.5,156
20120701|2012-05-02 07:30,2,133.5,133.75,133.2,133.2,57
20120701|2012-05-02 08:00,2,133.2,133.65,132.5,132.5,121
20120701|2012-05-02 08:30,2,132.5,133.15,132.45,132.55,107
20120701|2012-05-02 09:00,2,132.5,132.7,132,132.3,124
20120701|2012-05-02 09:30,2,132.3,132.6,131.6,131.6,130
20120701|2012-05-02 10:00,2,131.6,131.75,130.9,131.1,90
20120701|2012-05-02 10:30,2,131.1,131.95,130.95,131.5,61
20120701|2012-05-02 11:00,2,131.45,131.75,130.5,130.6,114
20120701|2012-05-02 11:30,2,130.75,130.75,129.65,130.15,69
20120701|2012-05-02 12:00,2,130.1,131.65,129.9,130.65,99
20120701|2012-05-02 12:30,2,130.65,131.4,130.35,131.4,45
20120701|2012-05-03 07:00,3,131,133.05,130.9,131.1,52
20120701|2012-05-03 07:30,3,131,131.8,130.9,131.3,38
20120701|2012-05-03 08:00,3,131.35,131.35,130.1,130.1,53
20120701|2012-05-03 08:30,3,130.15,130.25,129.25,129.55,71
20120701|2012-05-03 09:00,3,129.2,129.2,124.8,125.7,262
20120701|2012-05-03 09:30,3,125.4,126.6,125.1,126.6,88
20120701|2012-05-03 10:00,3,126.5,126.75,126,126.2,68
20120701|2012-05-03 10:30,3,126.05,126.1,125.65,125.7,25
20120701|2012-05-03 11:00,3,125.7,126.4,125.5,126.35,65
20120701|2012-05-03 11:30,3,126.3,130.65,126.1,128.2,89
20120701|2012-05-03 12:00,3,128.3,128.3,126.5,127.25,109
20120701|2012-05-03 12:30,3,127.35,130.2,127.35,128.8,66
20120701|2012-05-04 07:00,4,126.95,126.95,125.35,125.75,82
20120701|2012-05-04 07:30,4,126,126,124.25,124.6,101
20120701|2012-05-04 08:00,4,124.3,124.85,124.25,124.5,109
20120701|2012-05-04 08:30,4,124.5,126,124.35,125.7,59
20120701|2012-05-04 09:00,4,125.65,126,124.85,124.85,56
20120701|2012-05-04 09:30,4,124.8,124.9,124.2,124.5,71
20120701|2012-05-04 10:00,4,124.2,124.45,124.15,124.15,52
20120701|2012-05-04 10:30,4,124.15,124.2,123.1,123.25,109
20120701|2012-05-04 11:00,4,123.25,123.6,123,123.25,85
20120701|2012-05-04 11:30,4,123.35,123.9,122.8,123.35,38
20120701|2012-05-04 12:00,4,123.3,125,123,123.65,87
20120701|2012-05-04 12:30,4,123.8,125,123.5,124.35,54
20120701|2012-05-07 07:00,7,124.05,124.8,116.5,118.85,384
20120701|2012-05-07 07:30,7,118.85,119.45,118.25,119.25,48
20120701|2012-05-07 08:00,7,119.1,119.1,118.35,118.8,35
20120701|2012-05-07 08:30,7,118.8,119.3,118.5,118.8,66
20120701|2012-05-07 09:00,7,119,119.15,118.6,118.75,129
20120701|2012-05-07 09:30,7,118.75,120.1,118.6,119.55,287
20120701|2012-05-07 10:00,7,119.4,119.45,118.75,119.2,123
20120701|2012-05-07 10:30,7,118.95,119.45,118.95,119,75
20120701|2012-05-07 11:00,7,118.85,119,118.7,118.7,116
20120701|2012-05-07 11:30,7,118.7,118.85,118.3,118.6,48
20120701|2012-05-07 12:00,7,118.7,121.3,118.55,120.25,209
20120701|2012-05-07 12:30,7,119.85,120.05,118.4,118.55,66
20120701|2012-05-08 07:00,8,119.2,121.05,119,120.05,129
20120701|2012-05-08 07:30,8,120.05,120.05,118,118.35,53
20120701|2012-05-08 08:00,8,118.5,119,118,118.7,103
20120701|2012-05-08 08:30,8,118.6,119.35,118.05,118.05,120
20120701|2012-05-08 09:00,8,118.05,118.4,117.6,117.6,90
20120701|2012-05-08 09:30,8,117.6,117.65,116.1,116.95,91
20120701|2012-05-08 10:00,8,116.95,117.2,115.8,115.9,91
20120701|2012-05-08 10:30,8,115.75,116.1,115.3,115.4,90
20120701|2012-05-08 11:00,8,115.55,115.6,112.3,113.25,261
20120701|2012-05-08 11:30,8,113.55,114,112.9,113.9,34
20120701|2012-05-08 12:00,8,113.8,116.95,113.3,116.4,313
20120701|2012-05-08 12:30,8,116.3,116.45,115.2,115.75,91
20120701|2012-05-09 07:00,9,115.9,116.35,115.05,115.05,53
20120701|2012-05-09 07:30,9,115,116.05,114.85,115.8,54
20120701|2012-05-09 08:00,9,115.7,116.25,115.5,115.85,54
20120701|2012-05-09 08:30,9,115.85,116.7,115.4,116,113
20120701|2012-05-09 09:00,9,116,122.9,116,117.3,268
20120701|2012-05-09 09:30,9,117.2,117.25,116.15,116.7,81
20120701|2012-05-09 10:00,9,116.5,117.45,116.4,117.45,55
20120701|2012-05-09 10:30,9,117.25,118.8,117,117.15,82
20120701|2012-05-09 11:00,9,117.15,117.2,116.5,116.6,43
20120701|2012-05-09 11:30,9,116.6,116.95,116.5,116.5,28
20120701|2012-05-09 12:00,9,116.6,117.5,116.5,117.5,67
20120701|2012-05-09 12:30,9,117.45,117.8,116.9,117,39
20120701|2012-05-10 07:00,10,116.75,121.85,116.05,120,64
20120701|2012-05-10 07:30,10,120,121.9,120,120,35
20120701|2012-05-10 08:00,10,119.95,119.95,119.85,119.85,6
20120701|2012-05-10 08:30,10,120.1,122.25,120.1,121.15,43
20120701|2012-05-10 09:00,10,121.55,123.55,121.55,122.35,165
20120701|2012-05-10 09:30,10,122.3,122.3,120.75,121.85,88
20120701|2012-05-10 10:00,10,121.95,123.9,121.95,123.85,104
20120701|2012-05-10 10:30,10,123.7,124.3,122.4,122.4,135
20120701|2012-05-10 11:00,10,122.4,123.35,122.4,122.75,43
20120701|2012-05-10 11:30,10,122.65,123,122.65,122.75,25
20120701|2012-05-10 12:00,10,122.6,122.85,120.25,121,192
20120701|2012-05-10 12:30,10,121.5,122.15,120.4,121.2,19
20120701|2012-05-11 07:00,11,120.9,123.2,120.9,122.4,29
20120701|2012-05-11 07:30,11,122.35,122.35,119.65,120.05,41
20120701|2012-05-11 08:00,11,120.5,120.5,119.25,120,30
20120701|2012-05-11 08:30,11,120,121,119.8,120.6,94
20120701|2012-05-11 09:00,11,120.5,122.45,120.45,121.8,59
20120701|2012-05-11 09:30,11,121.75,122.25,121.3,121.7,34
20120701|2012-05-11 10:00,11,120.95,121.05,120.3,120.4,33
20120701|2012-05-11 10:30,11,120.4,121.85,120.1,121.1,45
20120701|2012-05-11 11:00,11,120.9,120.95,119.45,119.7,77
20120701|2012-05-11 11:30,11,119.55,123.6,119.35,122.6,91
20120701|2012-05-11 12:00,11,122.2,122.95,121.55,122.6,65
20120701|2012-05-11 12:30,11,122.65,122.95,121.65,122.9,42
20120701|2012-05-14 07:00,14,121.95,123.8,120.2,123.8,75
20120701|2012-05-14 07:30,14,123.3,123.45,120.5,120.75,37
20120701|2012-05-14 08:00,14,120.5,120.5,117.5,118.9,122
20120701|2012-05-14 08:30,14,118.5,119.3,118.5,119,32
20120701|2012-05-14 09:00,14,119,119,117,117.2,79
20120701|2012-05-14 09:30,14,117.4,117.9,115,115.45,159
20120701|2012-05-14 10:00,14,115.55,116.6,115.25,116,52
20120701|2012-05-14 10:30,14,116.1,116.15,115.8,116,58
20120701|2012-05-14 11:00,14,116,116,115.2,115.2,38
20120701|2012-05-14 11:30,14,115.45,116.2,115.05,115.7,34
20120701|2012-05-14 12:00,14,115.7,117,115.1,116.75,92
20120701|2012-05-14 12:30,14,116.7,117.8,116.05,117.2,88
20120701|2012-05-15 07:00,15,117.2,119,116.6,116.6,109
20120701|2012-05-15 07:30,15,116.75,117.3,116.75,117.2,10
20120701|2012-05-15 08:00,15,116.85,116.85,116.35,116.65,50
20120701|2012-05-15 08:30,15,116.45,116.55,115.05,115.05,95
20120701|2012-05-15 09:00,15,115,115.5,111.75,112.7,265
20120701|2012-05-15 09:30,15,113.25,113.25,111.8,112.6,133
20120701|2012-05-15 10:00,15,112.4,113.5,112.4,112.85,75
20120701|2012-05-15 10:30,15,113.05,113.4,112.15,112.15,88
20120701|2012-05-15 11:00,15,112.35,113.65,112.15,112.75,188
20120701|2012-05-15 11:30,15,112.95,113.6,112.95,113,26
20120701|2012-05-15 12:00,15,113.4,114.25,112.8,113.6,109
20120701|2012-05-15 12:30,15,113.6,113.75,113.2,113.3,34
20120701|2012-05-16 07:00,16,113.05,113.05,110.35,111.95,61
20120701|2012-05-16 07:30,16,111.9,112.9,111.7,112.55,102
20120701|2012-05-16 08:00,16,112.15,113.1,112.15,112.4,70
20120701|2012-05-16 08:30,16,112.5,114.4,112.35,113.25,147
20120701|2012-05-16 09:00,16,113.4,113.6,112.3,113.15,85
20120701|2012-05-16 09:30,16,112.8,112.9,112.25,112.8,42
20120701|2012-05-16 10:00,16,112.7,112.9,112.2,112.2,24
20120701|2012-05-16 10:30,16,112.1,112.1,110.85,110.85,77
20120701|2012-05-16 11:00,16,111.05,112.45,111.05,111.65,30
20120701|2012-05-16 11:30,16,111.4,111.75,110.95,111.75,20
20120701|2012-05-16 12:00,16,112.3,113,111.45,112.95,38
20120701|2012-05-16 12:30,16,112.75,112.9,112.05,112.05,20
20120701|2012-05-17 07:00,17,112.95,113.6,112.6,112.7,58
20120701|2012-05-17 07:30,17,112.7,113.7,112.65,112.65,43
20120701|2012-05-17 08:00,17,113,113.65,112.8,113.5,25
20120701|2012-05-17 08:30,17,113.65,113.65,111.7,111.95,64
20120701|2012-05-17 09:00,17,111.75,112.05,110.5,111.45,141
20120701|2012-05-17 09:30,17,111.5,111.5,110.55,110.8,32
20120701|2012-05-17 10:00,17,111.05,111.65,110.85,111,29
20120701|2012-05-17 10:30,17,110.9,110.9,108.4,108.55,311
20120701|2012-05-17 11:00,17,108.4,108.4,106.35,107.35,281
20120701|2012-05-17 11:30,17,107.35,107.35,106.25,107.2,62
20120701|2012-05-17 12:00,17,107.1,107.1,105.35,105.85,194
20120701|2012-05-17 12:30,17,105.85,106,103.9,104.85,195
20120701|2012-05-18 07:00,18,104.55,107,103.95,104.95,270
20120701|2012-05-18 07:30,18,105.05,105.2,104.45,104.45,34
20120701|2012-05-18 08:00,18,104.45,107.35,104.15,107.35,95
20120701|2012-05-18 08:30,18,107.4,107.4,105.65,106.15,29
20120701|2012-05-18 09:00,18,105.8,105.95,104.75,105,100
20120701|2012-05-18 09:30,18,104.8,105.05,101.55,102,184
20120701|2012-05-18 10:00,18,102,102.15,97.1,99.9,437
20120701|2012-05-18 10:30,18,99.9,100.8,99.35,100.75,109
20120701|2012-05-18 11:00,18,100.75,101.45,100.6,101.45,47
20120701|2012-05-18 11:30,18,101.35,101.75,100.75,101.5,45
20120701|2012-05-18 12:00,18,101.6,102.5,101,102.25,168
20120701|2012-05-18 12:30,18,102.25,103.75,102.25,103.75,130
20120701|2012-05-21 07:00,21,103.8,110.4,101.75,110.2,388
20120701|2012-05-21 07:30,21,110.25,110.3,108.25,108.4,175
20120701|2012-05-21 08:00,21,108.45,108.45,106.9,107.8,79
20120701|2012-05-21 08:30,21,107.65,108.05,107.4,108.05,60
20120701|2012-05-21 09:00,21,108.05,108.15,106.15,106.15,117
20120701|2012-05-21 09:30,21,106.85,107,106.25,107,26
20120701|2012-05-21 10:00,21,106.85,106.85,105.15,106.5,57
20120701|2012-05-21 10:30,21,106.5,106.6,105.3,105.8,29
20120701|2012-05-21 11:00,21,105.6,106.8,105.55,106.45,51
20120701|2012-05-21 11:30,21,106.5,106.9,106.4,106.6,28
20120701|2012-05-21 12:00,21,106.55,107.2,106.5,106.65,114
20120701|2012-05-21 12:30,21,106.6,106.85,106.2,106.3,36
20120701|2012-05-22 07:00,22,106.8,109.6,106.6,108.9,56
20120701|2012-05-22 07:30,22,108.9,110,108.8,109.05,84
20120701|2012-05-22 08:00,22,108.95,109.65,108.8,109.1,54
20120701|2012-05-22 08:30,22,109.1,110.05,108.95,109.75,56
20120701|2012-05-22 09:00,22,109.75,110.1,109.4,109.55,47
20120701|2012-05-22 09:30,22,109.75,109.8,109.4,109.4,38
20120701|2012-05-22 10:00,22,109.4,109.4,108.3,108.3,65
20120701|2012-05-22 10:30,22,108.3,108.85,108.3,108.3,18
20120701|2012-05-22 11:00,22,108.15,108.6,107.65,107.65,39
20120701|2012-05-22 11:30,22,107.75,108.5,107.45,108.1,33
20120701|2012-05-22 12:00,22,108.2,108.8,108.15,108.5,24
20120701|2012-05-22 12:30,22,108.2,108.9,108.1,108.3,24
20120701|2012-05-23 07:00,23,108.9,108.9,105.85,106.5,81
20120701|2012-05-23 07:30,23,106.75,107.15,104.75,105.2,68
20120701|2012-05-23 08:00,23,105.5,106.5,105.5,106.5,34
20120701|2012-05-23 08:30,23,106.25,106.25,105.35,105.9,27
20120701|2012-05-23 09:00,23,105.8,105.8,103.95,103.95,79
20120701|2012-05-23 09:30,23,103.95,104.5,102.55,102.65,92
20120701|2012-05-23 10:00,23,102.75,102.75,99.7,101.4,226
20120701|2012-05-23 10:30,23,100.85,102.2,100.15,101.3,53
20120701|2012-05-23 11:00,23,101.1,101.1,100.1,100.55,78
20120701|2012-05-23 11:30,23,100.75,102.25,100.75,102.25,35
20120701|2012-05-23 12:00,23,102.2,103.9,101.7,102.85,151
20120701|2012-05-23 12:30,23,102.85,103,102.6,102.6,16
20120701|2012-05-24 07:00,24,103,105.8,103,105.4,39
20120701|2012-05-24 07:30,24,105.4,105.4,103.8,104.5,28
20120701|2012-05-24 08:00,24,104.5,105.1,103.1,104.8,75
20120701|2012-05-24 08:30,24,104.9,109.9,104.75,109,215
20120701|2012-05-24 09:00,24,108.7,109.75,107,108.6,152
20120701|2012-05-24 09:30,24,108.55,109.35,108.2,108.75,73
20120701|2012-05-24 10:00,24,108.75,110.95,108.05,110.8,240
20120701|2012-05-24 10:30,24,110.8,111.8,110.1,110.65,206
20120701|2012-05-24 11:00,24,110.75,110.8,109.8,110.4,63
20120701|2012-05-24 11:30,24,110.6,111.05,110.15,110.6,67
20120701|2012-05-24 12:00,24,110.5,111.05,108.25,109.5,184
20120701|2012-05-24 12:30,24,109.75,109.95,108.9,108.9,51
20120701|2012-05-25 07:00,25,108.95,112,108.95,110.3,52
20120701|2012-05-25 07:30,25,110.25,110.8,109.5,109.7,74
20120701|2012-05-25 08:00,25,109.65,110.15,109.3,109.3,16
20120701|2012-05-25 08:30,25,109.5,109.9,109.4,109.9,30
20120701|2012-05-25 09:00,25,109.65,111.25,109.6,111.25,66
20120701|2012-05-25 09:30,25,111.35,111.7,109.7,110.2,55
20120701|2012-05-25 10:00,25,110.2,110.5,109.85,109.9,48
20120701|2012-05-25 10:30,25,110.05,110.2,109.6,109.8,30
20120701|2012-05-25 11:00,25,109.6,110.2,109.6,109.75,32
20120701|2012-05-25 11:30,25,109.5,109.65,109,109.15,48
20120701|2012-05-25 12:00,25,109.05,109.4,108.95,109.15,43
20120701|2012-05-25 12:30,25,109.5,109.65,109.25,109.25,33
20120701|2012-05-29 07:00,29,108.8,117.35,107.85,116,219
20120701|2012-05-29 07:30,29,116,116,114.35,114.65,50
20120701|2012-05-29 08:00,29,115,115.3,112.9,113.7,40
20120701|2012-05-29 08:30,29,113.45,114.75,113.3,113.95,58
20120701|2012-05-29 09:00,29,113.8,115,113.75,115,56
20120701|2012-05-29 09:30,29,114.95,115.5,114.25,115.5,83
20120701|2012-05-29 10:00,29,115.3,115.65,113.85,114.1,82
20120701|2012-05-29 10:30,29,114.35,114.55,113.45,113.55,57
20120701|2012-05-29 11:00,29,113.35,113.35,111.45,111.8,94
20120701|2012-05-29 11:30,29,111.8,112.35,111.45,111.65,30
20120701|2012-05-29 12:00,29,112.1,113.3,111.6,111.7,63
20120701|2012-05-29 12:30,29,111.7,112.65,111.7,112.3,38
20120701|2012-05-30 07:00,30,112.05,112.75,110.5,111.3,141
20120701|2012-05-30 07:30,30,111.4,111.5,110,110.95,84
20120701|2012-05-30 08:00,30,110.95,111.4,110.5,111.05,80
20120701|2012-05-30 08:30,30,111.05,111.8,111,111.15,27
20120701|2012-05-30 09:00,30,110.8,111.4,110.8,111.3,77
20120701|2012-05-30 09:30,30,111.25,112.55,111.15,111.6,81
20120701|2012-05-30 10:00,30,111.6,111.9,111.5,111.6,44
20120701|2012-05-30 10:30,30,111.55,111.65,110.3,110.5,93
20120701|2012-05-30 11:00,30,110.35,110.85,108.4,108.75,114
20120701|2012-05-30 11:30,30,109.15,109.5,108.8,108.95,42
20120701|2012-05-30 12:00,30,108.95,111.2,108.9,110.6,140
20120701|2012-05-30 12:30,30,110.05,110.05,109.05,109.45,50
20120701|2012-05-31 07:00,31,109.6,111.5,109.5,110.6,32
20120701|2012-05-31 07:30,31,110.75,111.3,110.3,110.6,47
20120701|2012-05-31 08:00,31,110.5,112.95,110.5,111.7,92
20120701|2012-05-31 08:30,31,111.5,112.75,111.5,112.15,35
20120701|2012-05-31 09:00,31,112.25,113.85,112.1,113.5,87
20120701|2012-05-31 09:30,31,113.4,113.7,113,113.5,57
20120701|2012-05-31 10:00,31,113.8,113.8,112.1,112.55,34
20120701|2012-05-31 10:30,31,112.55,112.65,112.45,112.6,36
20120701|2012-05-31 11:00,31,112.65,113.75,112.65,113.65,54
20120701|2012-05-31 11:30,31,113.65,114.15,112.2,112.7,65
20120701|2012-05-31 12:00,31,112.7,114.45,111.1,111.5,416
20120701|2012-05-31 12:30,31,111.5,111.75,110.5,111,115
20120701|2012-06-01 07:00,1,111,112.2,110.5,111.45,62
20120701|2012-06-01 07:30,1,111.1,111.45,110.1,110.95,79
20120701|2012-06-01 08:00,1,110.5,111.2,110.1,111.2,39
20120701|2012-06-01 08:30,1,111.25,112.25,110.1,110.1,59
20120701|2012-06-01 09:00,1,110.1,111.4,109.9,110.2,121
20120701|2012-06-01 09:30,1,110.1,110.2,109.8,109.8,91
20120701|2012-06-01 10:00,1,109.8,110.15,109.1,109.2,76
20120701|2012-06-01 10:30,1,109.35,110,109.35,109.75,40
20120701|2012-06-01 11:00,1,109.8,111.55,109.8,111.25,74
20120701|2012-06-01 11:30,1,111.15,111.3,109.45,109.6,24
20120701|2012-06-01 12:00,1,109.5,112.5,109.25,111.85,171
20120701|2012-06-01 12:30,1,111.8,111.95,109.2,109.2,74
20120701|2012-06-04 07:00,4,109.6,110.65,109.25,110.55,76
20120701|2012-06-04 07:30,4,110.05,110.25,109.8,109.9,54
20120701|2012-06-04 08:00,4,109.65,110.6,109.65,110.6,34
20120701|2012-06-04 08:30,4,110.6,111.5,110,110,18
20120701|2012-06-04 09:00,4,109.9,110.45,109.9,110.1,33
20120701|2012-06-04 09:30,4,110,111.6,109.9,111.1,25
20120701|2012-06-04 10:00,4,111.1,111.4,110.9,111.3,34
20120701|2012-06-04 10:30,4,111.2,111.3,111.05,111.3,16
20120701|2012-06-04 11:00,4,111.45,111.9,111.25,111.5,50
20120701|2012-06-04 11:30,4,111.25,111.55,111.1,111.25,26
20120701|2012-06-04 12:00,4,111.1,111.5,111.1,111.5,27
20120701|2012-06-04 12:30,4,111.5,111.65,111.1,111.6,48
20120701|2012-06-05 07:00,5,110.8,115.55,110.8,114.6,129
20120701|2012-06-05 07:30,5,114.6,114.9,113.35,113.85,98
20120701|2012-06-05 08:00,5,113.35,113.35,112.7,112.95,30
20120701|2012-06-05 08:30,5,113.3,115.45,113.3,114.65,48
20120701|2012-06-05 09:00,5,114.55,116.5,114.35,115.5,77
20120701|2012-06-05 09:30,5,115.6,116.35,114.7,114.85,69
20120701|2012-06-05 10:00,5,114.95,115.3,114.95,115.3,30
20120701|2012-06-05 10:30,5,115.1,115.7,115,115.45,33
20120701|2012-06-05 11:00,5,115.25,116.5,115.25,116.2,73
20120701|2012-06-05 11:30,5,115.9,116.35,115.25,115.3,56
20120701|2012-06-05 12:00,5,115.35,115.55,114.6,115.25,109
20120701|2012-06-05 12:30,5,115.2,116.55,114.95,116.55,40
20120701|2012-06-06 07:00,6,116.55,117,115.55,115.75,69
20120701|2012-06-06 07:30,6,116.05,116.05,114.8,114.8,127
20120701|2012-06-06 08:00,6,115.1,116,115.1,116,25
20120701|2012-06-06 08:30,6,115.8,115.8,114.9,115.5,34
20120701|2012-06-06 09:00,6,115.65,117,115.4,115.4,90
20120701|2012-06-06 09:30,6,115.75,116.15,114.9,115.2,55
20120701|2012-06-06 10:00,6,115.25,116.2,115.25,116,20
20120701|2012-06-06 10:30,6,116.25,116.75,116.25,116.7,34
20120701|2012-06-06 11:00,6,116.7,118.4,116.7,118.4,166
20120701|2012-06-06 11:30,6,118.3,118.3,116.55,116.7,51
20120701|2012-06-06 12:00,6,116.75,117.05,116.5,116.7,56
20120701|2012-06-06 12:30,6,116.7,118.25,116.7,118.25,32
20120701|2012-06-07 07:00,7,116.6,118.9,116.6,118.2,80
20120701|2012-06-07 07:30,7,117.95,118.5,117.7,118.25,39
20120701|2012-06-07 08:00,7,118.25,118.65,117.45,117.45,47
20120701|2012-06-07 08:30,7,117.4,117.4,116,116.55,119
20120701|2012-06-07 09:00,7,116.55,116.55,112.55,112.65,216
20120701|2012-06-07 09:30,7,112.5,113.95,112,112.95,79
20120701|2012-06-07 10:00,7,113.15,113.7,112.7,113.55,29
20120701|2012-06-07 10:30,7,113.2,114.1,113,113.95,38
20120701|2012-06-07 11:00,7,113.35,114.05,113.35,114.05,16
20120701|2012-06-07 11:30,7,114.2,114.55,114,114.3,26
20120701|2012-06-07 12:00,7,114.5,116.85,114.4,116.85,72
20120701|2012-06-07 12:30,7,117.2,117.25,114.5,114.6,136
20120701|2012-06-08 07:00,8,114,114.5,112.65,113.2,40
20120701|2012-06-08 07:30,8,112.8,113.4,112.4,112.75,36
20120701|2012-06-08 08:00,8,112.75,113.05,112.5,113,58
20120701|2012-06-08 08:30,8,112.95,113.8,112.8,113.25,28
20120701|2012-06-08 09:00,8,112.9,113.95,112.9,113.5,23
20120701|2012-06-08 09:30,8,113.5,114.9,113.25,114.2,28
20120701|2012-06-08 10:00,8,114.5,114.5,113.25,113.25,30
20120701|2012-06-08 10:30,8,113.25,113.8,113.15,113.8,30
20120701|2012-06-08 11:00,8,113.6,113.65,113.1,113.45,28
20120701|2012-06-08 11:30,8,113.45,114.3,113.4,113.9,24
20120701|2012-06-08 12:00,8,113.7,115.5,112.95,113.5,70
20120701|2012-06-08 12:30,8,113.5,113.5,112.05,112.05,150
20120701|2012-06-08 13:00,8,112.05,112.05,112.05,112.05,1
20120701|2012-06-11 07:00,11,113.65,114,113,113.8,43
20120701|2012-06-11 07:30,11,113.15,113.5,113.15,113.5,5
20120701|2012-06-11 08:00,11,113.75,114,113.75,114,13
20120701|2012-06-11 08:30,11,114.1,114.55,113.75,114.55,25
20120701|2012-06-11 09:00,11,114.55,114.55,112.6,113.5,67
20120701|2012-06-11 09:30,11,113.55,113.6,112.8,113.25,21
20120701|2012-06-11 10:00,11,113.15,113.35,112.8,113,23
20120701|2012-06-11 10:30,11,112.95,113.4,112.9,113.4,32
20120701|2012-06-11 11:00,11,113.25,113.85,113.25,113.65,48
20120701|2012-06-11 11:30,11,113.5,114.05,113.05,114.05,25
20120701|2012-06-11 12:00,11,114.05,114.15,112.9,113.05,33
20120701|2012-06-11 12:30,11,113.5,113.8,113,113.8,100
20120701|2012-06-12 07:00,12,113.5,113.5,108.25,110.7,112
20120701|2012-06-12 07:30,12,110.8,111.45,109.75,110.85,19
20120701|2012-06-12 08:00,12,111.1,111.3,110.05,110.45,41
20120701|2012-06-12 08:30,12,110.55,111.2,110.55,111.2,28
20120701|2012-06-12 09:00,12,111.25,112.6,111.05,111.85,80
20120701|2012-06-12 09:30,12,111.4,112.05,110.75,111.55,34
20120701|2012-06-12 10:00,12,111.55,112.2,111,111.15,34
20120701|2012-06-12 10:30,12,111.45,111.75,110.55,110.55,31
20120701|2012-06-12 11:00,12,110.35,110.7,109.65,110.1,47
20120701|2012-06-12 11:30,12,110.1,110.5,110,110.05,33
20120701|2012-06-12 12:00,12,109.95,110.3,109.25,110.3,68
20120701|2012-06-12 12:30,12,110.05,111.1,109.65,110.55,110
20120701|2012-06-13 07:00,13,110.05,110.05,108.65,108.65,38
20120701|2012-06-13 07:30,13,108.55,109.65,108.35,109.2,35
20120701|2012-06-13 08:00,13,109.4,111.15,109.4,111.15,45
20120701|2012-06-13 08:30,13,111,112.85,111,112.85,20
20120701|2012-06-13 09:00,13,112.7,115.75,111.65,113.6,129
20120701|2012-06-13 09:30,13,113.5,114,112.85,113,59
20120701|2012-06-13 10:00,13,113,113.45,112.6,112.85,33
20120701|2012-06-13 10:30,13,112.85,112.9,111.95,112.35,53
20120701|2012-06-13 11:00,13,112.25,112.25,111.45,112,36
20120701|2012-06-13 11:30,13,112.3,112.85,111.75,112,27
20120701|2012-06-13 12:00,13,112.05,112.25,110.5,110.5,30
20120701|2012-06-13 12:30,13,110.9,111,110.4,110.95,24
20120701|2012-06-14 07:00,14,110.95,112,110.95,111,25
20120701|2012-06-14 07:30,14,111.25,111.95,111.1,111.95,15
20120701|2012-06-14 08:00,14,111.65,111.65,111.55,111.55,4
20120701|2012-06-14 08:30,14,111.55,111.7,111.1,111.65,6
20120701|2012-06-14 09:00,14,111.15,111.2,110.15,110.3,55
20120701|2012-06-14 09:30,14,110.45,110.55,110.45,110.45,11
20120701|2012-06-14 10:00,14,110.85,111.05,110.5,110.6,22
20120701|2012-06-14 10:30,14,110.55,111.15,110.35,110.8,36
20120701|2012-06-14 11:00,14,110.7,111.2,110.7,110.95,42
20120701|2012-06-14 11:30,14,110.85,111,109.7,110.1,31
20120701|2012-06-14 12:00,14,109.85,109.9,107.1,109.85,138
20120701|2012-06-14 12:30,14,109.8,110.75,109.2,109.2,50
20120701|2012-06-15 07:00,15,110.05,110.5,109.4,109.55,21
20120701|2012-06-15 07:30,15,109.4,109.6,109.4,109.4,8
20120701|2012-06-15 08:00,15,109.5,110.45,109.5,110.45,13
20120701|2012-06-15 08:30,15,109.9,110.4,109.75,110,8
20120701|2012-06-15 09:00,15,109.6,111.7,109.6,111.3,76
20120701|2012-06-15 09:30,15,111.4,112.7,110.75,111.15,74
20120701|2012-06-15 10:00,15,110.75,111.55,110.3,110.9,39
20120701|2012-06-15 10:30,15,111.25,111.8,110.3,110.8,52
20120701|2012-06-15 11:00,15,110.8,110.8,109.7,109.7,53
20120701|2012-06-15 11:30,15,109.85,110.5,109,109.85,66
20120701|2012-06-15 12:00,15,109.75,109.9,109.15,109.4,128
20120701|2012-06-15 12:30,15,109.55,110.4,109.25,110.2,152
20120701|2012-06-18 07:00,18,109.65,112.25,109.65,112.25,48
20120701|2012-06-18 07:30,18,111.3,113.65,111.25,113.5,64
20120701|2012-06-18 08:00,18,113.55,113.55,110.65,112.2,50
20120701|2012-06-18 08:30,18,112.4,112.75,111.9,112.6,80
20120701|2012-06-18 09:00,18,112.6,112.6,111.15,111.15,18
20120701|2012-06-18 09:30,18,111.15,111.75,111.15,111.5,16
20120701|2012-06-18 10:00,18,111.65,111.65,111,111.3,16
20120701|2012-06-18 10:30,18,111.5,111.8,111.05,111.05,12
20120701|2012-06-18 11:00,18,111.1,111.5,110.9,110.95,26
20120701|2012-06-18 11:30,18,110.95,111.1,110.85,111.05,12
20120701|2012-06-18 12:00,18,111.5,112.8,111.3,112.35,33
20120701|2012-06-18 12:30,18,112.35,112.45,110.65,111.25,30
20120701|2012-06-19 07:00,19,112.8,113.5,112.45,113.25,49
20120701|2012-06-19 07:30,19,112.8,112.8,112.6,112.6,7
20120701|2012-06-19 08:00,19,112.55,113.55,112.55,113.05,66
20120701|2012-06-19 08:30,19,113.2,113.5,112.5,113.05,22
20120701|2012-06-19 09:00,19,113.35,117.9,113.05,116.5,214
20120701|2012-06-19 09:30,19,116.05,116.25,114.5,114.7,64
20120701|2012-06-19 10:00,19,115.1,117.05,114.2,116.5,41
20120701|2012-06-19 10:30,19,116.2,118,115.45,116.15,106
20120701|2012-06-19 11:00,19,116,116.4,115.6,115.85,27
20120701|2012-06-19 11:30,19,115.6,116.6,115.6,116.05,44
20120701|2012-06-19 12:00,19,115.85,120.5,115.85,119.1,266
20120701|2012-06-19 12:30,19,119,120.4,119,120.35,83
20120701|2012-06-20 07:00,20,119.75,123.2,119.75,123.2,84
20120701|2012-06-20 07:30,20,123.45,123.45,122.8,122.85,20
20120701|2012-06-20 08:00,20,122.85,122.85,122.2,122.3,3
20120701|2012-06-20 08:30,20,122.15,122.3,121.25,122.05,37
20120701|2012-06-20 09:00,20,122.2,122.5,118.75,119.75,69
20120701|2012-06-20 09:30,20,119.25,121.3,119.25,121.1,75
20120701|2012-06-20 10:00,20,120,121.2,120,121.2,15
20120701|2012-06-20 10:30,20,121.2,122,121.2,121.6,10
20120701|2012-06-20 11:00,20,122.45,122.45,121.7,121.8,45
20120701|2012-06-20 11:30,20,122.15,122.15,121,122.05,23
20120701|2012-06-20 12:00,20,122.35,123.45,122.2,122.95,69
20120701|2012-06-20 12:30,20,123.05,123.65,123,123.3,38
20120701|2012-06-21 07:00,21,122.5,126,122.1,123.6,99
20120701|2012-06-21 07:30,21,124.3,125,123.7,124.45,32
20120701|2012-06-21 08:00,21,124.3,125,124,124.25,28
20120701|2012-06-21 08:30,21,124.05,124.4,124,124,34
20120701|2012-06-21 09:00,21,124.5,124.5,123.5,124.1,33
20120701|2012-06-21 09:30,21,124.35,124.45,123.4,123.45,22
20120701|2012-06-21 10:00,21,123.55,123.9,123.3,123.9,10
20120701|2012-06-21 10:30,21,123.7,124.5,123.55,123.55,18
20120701|2012-06-21 11:00,21,123.75,123.75,123.45,123.45,7
20120701|2012-06-21 11:30,21,123.15,123.5,123.15,123.5,21
20120701|2012-06-21 12:00,21,123.2,123.3,123.2,123.2,10
20120701|2012-06-21 12:30,21,123,123,122.7,122.75,9
20120701|2012-06-22 07:00,22,123,123.5,121.8,122.75,55
20120701|2012-06-22 07:30,22,122.3,123.25,122.3,123.25,63
20120701|2012-06-22 08:00,22,123.25,123.25,122.8,123.2,18
20120701|2012-06-22 08:30,22,123.45,123.55,122.9,123,47
20120701|2012-06-22 09:00,22,123,124.5,122.9,123.75,112
20120701|2012-06-22 09:30,22,124,124.1,124,124,12
20120701|2012-06-22 10:00,22,124.2,124.2,123.5,124.05,42
20120701|2012-06-22 10:30,22,124.05,124.5,123.1,123.35,38
20120701|2012-06-22 11:00,22,123.3,124.25,123,124.25,16
20120701|2012-06-22 11:30,22,124.25,124.25,123.6,123.6,12
20120701|2012-06-22 12:00,22,124,124,123,123.3,10
20120701|2012-06-22 12:30,22,123.75,124.5,123.75,124.5,37
20120701|2012-06-25 07:00,25,122.95,124.2,122.95,123.15,16
20120701|2012-06-25 07:30,25,123.2,124.9,123.2,124.6,17
20120701|2012-06-25 08:00,25,124.9,124.9,124.55,124.9,5
20120701|2012-06-25 08:30,25,123.8,124,123.8,124,9
20120701|2012-06-25 09:00,25,124,124.35,123.5,124.1,24
20120701|2012-06-25 09:30,25,124.1,124.1,124,124,13
20120701|2012-06-25 10:00,25,124,124.65,124,124.65,66
20120701|2012-06-25 10:30,25,124.15,124.85,124,124.6,36
20120701|2012-06-25 11:00,25,123.85,124,123.65,124,10
20120701|2012-06-25 11:30,25,124,124,124,124,1
20120701|2012-06-25 12:00,25,122.5,122.5,122.35,122.5,9
20120701|2012-06-25 12:30,25,122.3,122.5,122.3,122.45,6
20120701|2012-06-26 07:00,26,122.75,122.75,120.65,121.7,13
20120701|2012-06-26 07:30,26,122.25,122.25,120,120.7,15
20120701|2012-06-26 08:00,26,120.45,121.05,120.45,120.85,11
20120701|2012-06-26 08:30,26,120.5,120.8,120.05,120.2,27
20120701|2012-06-26 09:00,26,120,120,118.9,119.7,40
20120701|2012-06-26 09:30,26,118.9,118.9,118,118.1,6
20120701|2012-06-26 10:00,26,118.45,119.45,118,119.1,33
20120701|2012-06-26 10:30,26,119.65,119.7,119,119.65,11
20120701|2012-06-26 11:30,26,118.95,118.95,117.6,117.6,4
20120701|2012-06-26 12:00,26,117.25,117.95,116.65,117.95,10
20120701|2012-06-26 12:30,26,117.5,117.5,117,117,8
20120701|2012-06-27 07:00,27,117,117,117,117,4
20120701|2012-06-27 07:30,27,117.9,117.9,117,117,15
20120701|2012-06-27 08:00,27,117.5,117.55,117,117.5,25
20120701|2012-06-27 08:30,27,118.05,118.5,117.6,118.5,17
20120701|2012-06-27 09:00,27,119.2,119.3,117.95,118.15,31
20120701|2012-06-27 09:30,27,118.45,118.5,117.9,117.9,21
20120701|2012-06-27 10:00,27,118.4,118.45,118.2,118.4,8
20120701|2012-06-27 10:30,27,118.45,118.45,118.15,118.15,6
20120701|2012-06-27 11:00,27,118.65,118.65,118.05,118.1,5
20120701|2012-06-27 11:30,27,118.25,118.95,118.25,118.25,4
20120701|2012-06-27 12:00,27,118.6,119.95,118.55,119,24
20120701|2012-06-27 12:30,27,119,119.45,119,119.45,7
20120701|2012-06-28 07:00,28,119.4,120,119.4,120,31
20120701|2012-06-28 07:30,28,120,120,120,120,1
20120701|2012-06-28 08:00,28,118.7,118.7,118.35,118.35,8
20120701|2012-06-28 08:30,28,117.6,118.05,117.6,117.85,14
20120701|2012-06-28 09:00,28,118.75,118.75,118.75,118.75,2
20120701|2012-06-28 09:30,28,118.4,118.4,114.45,116,50
20120701|2012-06-28 10:00,28,116,116.2,115.9,115.9,14
20120701|2012-06-28 10:30,28,115.9,115.9,115.9,115.9,1
20120701|2012-06-28 11:00,28,115.6,116,114.4,114.4,22
20120701|2012-06-28 11:30,28,114.1,114.5,113.75,113.75,11
20120701|2012-06-28 12:00,28,116,119,116,118.5,83
20120701|2012-06-28 12:30,28,117.8,118.4,116.05,116.05,8
20120701|2012-06-29 07:00,29,119.95,120,119.95,120,5
20120701|2012-06-29 10:00,29,116.55,116.65,116.45,116.65,13
20120701|2012-06-29 10:30,29,116.9,117.5,116.9,117.5,7
20120701|2012-06-29 11:00,29,119.95,119.95,119.95,119.95,1
20120701|2012-06-29 11:30,29,119.45,119.45,119.25,119.25,18
20120701|2012-06-29 12:00,29,119.2,125,119.2,125,23
20120701|2012-06-29 12:30,29,125.9,125.9,120.85,124.05,16
20120701|2012-07-02 10:30,2,119.25,120.55,119.25,120,3
20120701|2012-07-03 08:30,3,122,122,122,122,1
20120701|2012-07-03 09:30,3,126.6,126.6,124.2,124.2,3
20120701|2012-07-03 10:00,3,125,125,124,124,2
20120701|2012-07-03 12:30,3,125.05,125.05,125.05,125.05,1
20120701|2012-07-05 07:00,5,126.7,126.7,126.7,126.7,1
20120701|2012-07-05 10:00,5,129.15,129.15,129.05,129.05,4
20120701|2012-07-05 10:30,5,129.15,129.15,129.15,129.15,1
20120701|2012-07-05 11:00,5,129.25,129.25,129.25,129.25,1
20120701|2012-07-05 12:00,5,129.05,129.05,129.05,129.05,1
20120701|2012-07-06 07:00,6,129.5,129.5,129.35,129.35,3
20120701|2012-07-06 07:30,6,129.1,129.1,128.9,128.9,2
20120701|2012-07-06 08:00,6,128.6,128.6,128.1,128.1,2
20120701|2012-07-06 11:00,6,131.15,131.15,131.15,131.15,1
20120701|2012-07-09 08:30,9,133.9,133.9,133.9,133.9,2
20120701|2012-07-09 09:00,9,133.9,133.9,132,132,3
20120701|2012-07-09 11:00,9,130,130,130,130,1
20120701|2012-07-09 12:30,9,130.75,130.75,130.75,130.75,1
20120701|2012-07-10 08:30,10,132.95,132.95,132.95,132.95,1
20120701|2012-07-10 11:30,10,131.25,131.25,131.25,131.25,1
20120901|2010-07-20 12:30,20,160.45,160.45,160.45,160.45,1
20120901|2011-09-23 12:00,23,155.45,155.45,155.45,155.45,1
20120901|2011-09-23 12:30,23,155.25,155.25,155.25,155.25,1
20120901|2011-09-26 07:30,26,155,155,154.5,154.75,29
20120901|2011-09-26 08:00,26,154.75,154.75,154.75,154.75,5
20120901|2011-09-26 09:00,26,154.75,154.75,154.5,154.5,11
20120901|2011-09-26 10:00,26,153,153,153,153,1
20120901|2011-10-03 08:30,3,148.75,148.75,148.75,148.75,6
20120901|2011-12-02 08:00,2,170.25,170.25,170.25,170.25,5
20120901|2011-12-28 07:30,28,170,170,170,170,2
20120901|2011-12-28 08:00,28,170,170,166.75,167.25,40
20120901|2011-12-28 08:30,28,166.5,166.5,166.25,166.25,9
20120901|2011-12-28 09:30,28,169.25,169.25,169.25,169.25,1
20120901|2011-12-29 07:00,29,167.75,167.75,167.75,167.75,6
20120901|2011-12-29 07:30,29,167.75,167.75,167.75,167.75,1
20120901|2011-12-29 08:00,29,167.25,167.25,167.25,167.25,11
20120901|2011-12-29 12:00,29,168.6,168.65,168.6,168.65,11
20120901|2011-12-29 12:30,29,168.65,168.65,168.65,168.65,1
20120901|2011-12-30 09:00,30,168.7,169,168.5,168.5,10
20120901|2011-12-30 09:30,30,168.4,168.75,168.4,168.4,11
20120901|2011-12-30 10:00,30,168.5,168.5,168.5,168.5,6
20120901|2011-12-30 10:30,30,168.55,168.55,168.1,168.1,16
20120901|2011-12-30 11:00,30,168.05,168.05,167.95,168.05,16
20120901|2011-12-30 11:30,30,167.95,167.95,167.9,167.9,6
20120901|2011-12-30 12:00,30,168.5,168.5,168.5,168.5,4
20120901|2011-12-30 12:30,30,168.5,168.5,168.5,168.5,2
20120901|2012-01-03 07:00,3,168.4,168.4,168.1,168.1,34
20120901|2012-01-03 08:00,3,170.5,170.5,170.5,170.5,3
20120901|2012-01-03 08:30,3,170.5,172,170.5,172,10
20120901|2012-01-03 09:00,3,172.5,172.5,172.5,172.5,5
20120901|2012-01-04 07:30,4,172.5,172.5,172.5,172.5,10
20120901|2012-01-06 08:00,6,172.8,172.8,172.8,172.8,1
20120901|2012-01-10 07:30,10,202.8,202.8,202.8,202.8,10
20120901|2012-01-10 10:00,10,202.8,202.8,202.8,202.8,10
20120901|2012-01-10 10:30,10,197.45,197.45,197.45,197.45,20
20120901|2012-01-10 12:00,10,202.5,202.8,202.5,202.8,40
20120901|2012-01-12 07:00,12,177.5,177.5,177.5,177.5,1
20120901|2012-01-12 09:00,12,172.5,172.5,172.5,172.5,1
20120901|2012-01-12 11:00,12,172.5,172.5,172.5,172.5,5
20120901|2012-01-17 09:00,17,175.6,175.6,175.6,175.6,7
20120901|2012-01-17 09:30,17,175.6,175.6,175.6,175.6,2
20120901|2012-01-17 12:00,17,175.6,175.6,175.6,175.6,6
20120901|2012-01-17 12:30,17,175.6,175.6,175.6,175.6,2
20120901|2012-01-20 07:00,20,192.15,192.15,192.15,192.15,1
20120901|2012-01-20 11:00,20,191,191,191,191,1
20120901|2012-01-20 12:00,20,192.1,192.15,192.1,192.15,6
20120901|2012-01-20 12:30,20,192.15,192.15,192.15,192.15,3
20120901|2012-01-23 11:30,23,189.5,189.95,189.5,189.95,3
20120901|2012-01-30 09:00,30,191.15,191.15,191.15,191.15,1
20120901|2012-02-03 12:30,3,188,188,188,188,1
20120901|2012-02-07 12:00,7,182,182,182,182,1
20120901|2012-02-07 12:30,7,182.25,182.25,182.25,182.25,19
20120901|2012-02-08 08:30,8,179,179,179,179,1
20120901|2012-02-08 12:00,8,178.6,178.6,178.6,178.6,1
20120901|2012-02-10 07:00,10,176,176,176,176,1
20120901|2012-02-13 12:00,13,174.5,174.5,174.5,174.5,1
20120901|2012-02-14 12:30,14,173.4,173.4,173.4,173.4,3
20120901|2012-02-15 07:00,15,173.4,173.4,173.4,173.4,5
20120901|2012-02-15 07:30,15,173.4,173.4,173.4,173.4,4
20120901|2012-02-15 08:00,15,173.4,173.4,173,173.2,6
20120901|2012-02-15 08:30,15,173.2,173.4,173.2,173.4,7
20120901|2012-02-15 09:30,15,173,173,172.6,172.6,19
20120901|2012-02-15 10:00,15,172.9,173,172.9,173,7
20120901|2012-02-15 10:30,15,172.95,173,172.95,173,7
20120901|2012-02-15 11:00,15,173.5,176.7,173.5,176.7,2
20120901|2012-02-16 11:00,16,175.6,175.6,175.6,175.6,4
20120901|2012-02-16 12:00,16,174.65,174.65,174.65,174.65,1
20120901|2012-02-17 07:00,17,180,180,179.7,180,35
20120901|2012-02-17 12:00,17,177,177,177,177,10
20120901|2012-02-17 12:30,17,177,177,177,177,10
20120901|2012-02-21 10:30,21,174.5,174.5,174.5,174.5,1
20120901|2012-02-21 11:00,21,174.45,174.45,174.4,174.45,3
20120901|2012-02-21 11:30,21,175.3,175.3,175.3,175.3,1
20120901|2012-02-21 12:00,21,175.35,175.35,175.35,175.35,1
20120901|2012-02-22 08:00,22,176.25,176.5,176.05,176.5,8
20120901|2012-02-22 08:30,22,177.05,177.05,176.7,176.7,5
20120901|2012-02-22 11:30,22,174.9,174.9,174.3,174.7,6
20120901|2012-02-22 12:00,22,174,174,174,174,1
20120901|2012-02-22 12:30,22,173.75,173.75,173.5,173.5,2
20120901|2012-02-23 09:00,23,173.95,174.05,173.95,174.05,10
20120901|2012-02-23 09:30,23,172.55,172.55,172.55,172.55,1
20120901|2012-02-23 10:00,23,172.25,172.25,172.25,172.25,1
20120901|2012-02-23 11:30,23,174.7,174.7,173.9,173.9,11
20120901|2012-02-23 12:00,23,175.6,177.8,175.6,177.3,7
20120901|2012-02-23 12:30,23,177.95,178,177.95,178,4
20120901|2012-02-24 09:00,24,178.3,178.95,177.6,177.7,14
20120901|2012-02-24 10:30,24,177,177,177,177,1
20120901|2012-02-24 12:30,24,175.2,175.2,175.2,175.2,1
20120901|2012-02-27 08:00,27,175.5,175.5,174.5,174.5,10
20120901|2012-02-27 12:00,27,175,175,175,175,1
20120901|2012-02-27 12:30,27,175,175,175,175,2
20120901|2012-02-28 07:30,28,177.5,177.5,177.5,177.5,1
20120901|2012-02-28 09:00,28,177.5,177.5,177.5,177.5,2
20120901|2012-02-28 09:30,28,177.65,177.9,177.5,177.5,6
20120901|2012-02-28 11:00,28,177.65,177.65,177.65,177.65,1
20120901|2012-02-28 12:00,28,177.75,177.75,177.75,177.75,5
20120901|2012-02-28 12:30,28,177.75,178,177.75,178,6
20120901|2012-02-29 07:00,29,179.75,180.25,179.75,180.25,16
20120901|2012-02-29 07:30,29,178,178,178,178,1
20120901|2012-02-29 08:00,29,178,178,178,178,5
20120901|2012-02-29 08:30,29,178,178,178,178,16
20120901|2012-02-29 10:00,29,177.9,178,177.9,178,4
20120901|2012-03-02 07:30,2,178,178,178,178,1
20120901|2012-03-02 09:00,2,179.15,179.15,179.15,179.15,1
20120901|2012-03-02 10:30,2,180.5,180.5,180.5,180.5,9
20120901|2012-03-02 11:00,2,180.2,180.5,180.2,180.5,3
20120901|2012-03-02 11:30,2,180.5,180.5,180.25,180.25,9
20120901|2012-03-02 12:00,2,180.5,180.5,180.5,180.5,4
20120901|2012-03-05 07:00,5,180.5,180.5,180.5,180.5,18
20120901|2012-03-05 09:30,5,180.5,180.5,180.5,180.5,1
20120901|2012-03-05 11:30,5,179.1,179.1,179,179,2
20120901|2012-03-06 07:00,6,176.5,176.5,175.5,175.5,2
20120901|2012-03-08 11:30,8,176.05,176.05,176,176,2
20120901|2012-03-08 12:00,8,177.35,177.35,177.35,177.35,2
20120901|2012-03-09 08:00,9,175.5,175.5,175.45,175.45,7
20120901|2012-03-09 08:30,9,175,175,175,175,2
20120901|2012-03-09 12:30,9,175.9,175.9,175.9,175.9,4
20120901|2012-03-12 08:00,12,172.75,172.75,172.75,172.75,1
20120901|2012-03-12 12:00,12,173.75,173.75,173.75,173.75,1
20120901|2012-03-14 10:00,14,177.95,177.95,177.5,177.5,17
20120901|2012-03-14 12:30,14,176.45,176.45,176.45,176.45,1
20120901|2012-03-15 09:30,15,176,176,176,176,1
20120901|2012-03-15 10:00,15,176.25,176.25,176.25,176.25,1
20120901|2012-03-15 12:00,15,176.5,176.5,176.5,176.5,2
20120901|2012-03-16 07:00,16,176.25,176.25,176.25,176.25,2
20120901|2012-03-16 07:30,16,177.4,177.4,177.4,177.4,1
20120901|2012-03-16 08:00,16,177.5,177.5,177.5,177.5,1
20120901|2012-03-16 08:30,16,177.6,177.6,177.6,177.6,2
20120901|2012-03-16 09:00,16,176.5,176.5,176.5,176.5,2
20120901|2012-03-16 09:30,16,176,176,176,176,3
20120901|2012-03-16 10:30,16,176.1,176.1,176.1,176.1,4
20120901|2012-03-19 07:00,19,174.85,174.85,174.85,174.85,1
20120901|2012-03-19 09:00,19,174.65,174.65,174.2,174.2,6
20120901|2012-03-19 12:00,19,174,174,174,174,10
20120901|2012-03-19 12:30,19,174,174,174,174,3
20120901|2012-03-20 07:00,20,171.75,171.75,171.75,171.75,2
20120901|2012-03-20 09:00,20,168.5,168.5,166.25,166.25,12
20120901|2012-03-20 09:30,20,169,169,168,168,12
20120901|2012-03-21 07:00,21,166.3,166.3,164,164,7
20120901|2012-03-21 08:00,21,164.5,164.5,163.2,163.7,13
20120901|2012-03-21 08:30,21,163.5,163.5,163.25,163.25,12
20120901|2012-03-21 09:00,21,163,163,162.8,162.8,12
20120901|2012-03-21 11:00,21,162.75,162.75,162,162,26
20120901|2012-03-21 12:00,21,162,162,162,162,2
20120901|2012-03-21 12:30,21,162,162,162,162,8
20120901|2012-03-22 09:00,22,160.7,160.7,160.35,160.35,5
20120901|2012-03-22 09:30,22,160.7,160.7,160.4,160.4,4
20120901|2012-03-22 10:00,22,160,160,160,160,16
20120901|2012-03-22 12:00,22,160.25,160.25,159,159,14
20120901|2012-03-22 12:30,22,161.8,162.25,161.45,161.45,12
20120901|2012-03-23 07:30,23,160,160,159.4,159.4,22
20120901|2012-03-23 08:00,23,159.6,159.65,159.6,159.65,7
20120901|2012-03-23 09:00,23,160.1,160.1,160.1,160.1,1
20120901|2012-03-23 11:00,23,161.5,161.5,161.5,161.5,1
20120901|2012-03-23 11:30,23,161.5,161.5,161.5,161.5,1
20120901|2012-03-23 12:00,23,161.5,161.5,161,161,6
20120901|2012-03-26 07:30,26,160,160,159.8,159.8,5
20120901|2012-03-26 08:00,26,160.5,160.5,160.1,160.1,8
20120901|2012-03-26 08:30,26,160.5,160.5,160.5,160.5,2
20120901|2012-03-26 11:00,26,161.95,162.5,161.95,162.5,3
20120901|2012-03-27 07:00,27,163.2,163.2,163.2,163.2,2
20120901|2012-03-27 09:00,27,163.2,163.2,163.2,163.2,1
20120901|2012-03-27 12:00,27,162.2,162.2,162.2,162.2,2
20120901|2012-03-28 10:00,28,163.25,163.25,163.25,163.25,1
20120901|2012-03-28 11:00,28,161.3,161.3,161.3,161.3,1
20120901|2012-03-29 12:00,29,161.75,161.95,161.75,161.95,2
20120901|2012-03-29 12:30,29,161.35,161.35,160.9,160.9,5
20120901|2012-03-30 08:00,30,161.1,161.1,161.1,161.1,1
20120901|2012-03-30 09:00,30,161.75,161.75,159.85,159.85,18
20120901|2012-03-30 09:30,30,159.7,159.7,158.2,158.2,79
20120901|2012-03-30 10:30,30,158.6,158.6,158,158,4
20120901|2012-04-02 09:00,2,159.4,159.4,159.4,159.4,1
20120901|2012-04-02 09:30,2,159,159,159,159,1
20120901|2012-04-02 10:00,2,158.7,158.75,158.7,158.75,5
20120901|2012-04-02 10:30,2,159,159,158.6,158.9,5
20120901|2012-04-02 11:00,2,158.3,158.4,158.3,158.4,4
20120901|2012-04-02 11:30,2,158,158,158,158,1
20120901|2012-04-02 12:00,2,157.95,157.95,157.6,157.6,32
20120901|2012-04-02 12:30,2,158.5,158.5,158.5,158.5,1
20120901|2012-04-03 07:00,3,157.5,157.75,157.5,157.75,2
20120901|2012-04-03 07:30,3,157.55,157.55,157.25,157.25,20
20120901|2012-04-03 08:00,3,157.4,157.4,157.05,157.05,10
20120901|2012-04-03 08:30,3,157.05,157.15,156.6,156.6,41
20120901|2012-04-03 09:00,3,156.95,156.95,156.75,156.75,4
20120901|2012-04-03 09:30,3,156.75,156.9,156.75,156.9,5
20120901|2012-04-03 10:00,3,156.8,156.8,156.6,156.6,5
20120901|2012-04-03 11:00,3,158.65,158.65,158.65,158.65,2
20120901|2012-04-03 12:00,3,158.05,158.05,158.05,158.05,2
20120901|2012-04-03 12:30,3,157.9,157.9,157.9,157.9,2
20120901|2012-04-04 09:00,4,157,157,157,157,1
20120901|2012-04-04 09:30,4,156.7,158.15,156.7,158,21
20120901|2012-04-04 10:00,4,158,158,157.25,157.25,2
20120901|2012-04-04 10:30,4,157.15,157.15,157.15,157.15,1
20120901|2012-04-04 11:00,4,157.85,159.75,157.85,159.75,69
20120901|2012-04-04 12:00,4,157.5,157.5,157,157,5
20120901|2012-04-04 12:30,4,157.35,157.4,156.7,156.7,3
20120901|2012-04-05 07:00,5,156.5,156.5,156.5,156.5,10
20120901|2012-04-05 07:30,5,156.5,156.5,156.5,156.5,6
20120901|2012-04-05 08:30,5,156.1,156.1,156,156,2
20120901|2012-04-05 09:00,5,155.95,155.95,155.75,155.75,7
20120901|2012-04-05 09:30,5,155.75,155.75,155.75,155.75,8
20120901|2012-04-05 10:30,5,155.05,155.05,154.4,154.4,59
20120901|2012-04-05 11:00,5,155,155,154.75,154.75,5
20120901|2012-04-05 11:30,5,155.1,155.4,154.4,154.4,7
20120901|2012-04-05 12:00,5,155.75,156.05,155.5,156.05,3
20120901|2012-04-05 12:30,5,155.4,155.4,155.4,155.4,1
20120901|2012-04-09 08:00,9,154,154,154,154,1
20120901|2012-04-09 09:00,9,152.5,152.5,150.65,150.65,11
20120901|2012-04-09 09:30,9,152.55,154.55,152.55,154.55,61
20120901|2012-04-09 10:00,9,154.1,154.1,154.1,154.1,1
20120901|2012-04-09 10:30,9,152.75,152.75,152.75,152.75,1
20120901|2012-04-09 11:00,9,152.5,152.5,151,151,5
20120901|2012-04-09 11:30,9,151.65,151.65,151.65,151.65,1
20120901|2012-04-09 12:30,9,151.7,151.75,151.5,151.5,6
20120901|2012-04-10 07:30,10,150.05,150.05,149,149,14
20120901|2012-04-10 08:30,10,149,149,148.25,148.25,19
20120901|2012-04-10 09:00,10,148,148,146.3,146.3,14
20120901|2012-04-10 09:30,10,144,145.05,144,145,27
20120901|2012-04-10 10:00,10,144,145.15,144,145.15,11
20120901|2012-04-10 10:30,10,145,145,145,145,1
20120901|2012-04-10 11:00,10,144.5,144.5,144.5,144.5,1
20120901|2012-04-10 11:30,10,144.5,145,144.5,145,15
20120901|2012-04-10 12:00,10,145,146.55,145,146.55,11
20120901|2012-04-11 07:00,11,146.55,146.55,145.45,145.45,7
20120901|2012-04-11 07:30,11,145.3,145.6,145.2,145.2,22
20120901|2012-04-11 08:00,11,144,144,144,144,5
20120901|2012-04-11 08:30,11,142.6,142.6,140.4,140.4,5
20120901|2012-04-11 09:00,11,141.75,141.75,140.4,140.9,11
20120901|2012-04-11 09:30,11,140.9,140.9,140,140,6
20120901|2012-04-11 10:30,11,140.5,140.5,140,140,11
20120901|2012-04-11 11:30,11,140.35,140.35,140.35,140.35,5
20120901|2012-04-11 12:00,11,141,143.5,141,143.5,3
20120901|2012-04-11 12:30,11,141.3,141.3,141.2,141.2,6
20120901|2012-04-12 07:00,12,142.3,142.35,141.8,141.8,51
20120901|2012-04-12 07:30,12,141.6,141.6,141.6,141.6,2
20120901|2012-04-12 08:00,12,142.35,142.4,142.1,142.1,5
20120901|2012-04-12 09:00,12,142.55,142.75,141.55,142,93
20120901|2012-04-12 09:30,12,142.5,142.65,141.7,141.7,7
20120901|2012-04-12 10:00,12,142.65,142.65,142.25,142.3,8
20120901|2012-04-12 10:30,12,142.75,145.6,142.75,145.6,5
20120901|2012-04-12 11:00,12,146.15,146.65,145.95,145.95,10
20120901|2012-04-12 11:30,12,146,146,145.85,145.9,17
20120901|2012-04-12 12:00,12,145.9,146.5,145.3,145.3,18
20120901|2012-04-12 12:30,12,147,147,147,147,1
20120901|2012-04-13 07:30,13,146.35,146.35,146.35,146.35,3
20120901|2012-04-13 08:00,13,145.75,145.85,145.75,145.85,13
20120901|2012-04-13 09:00,13,145,145.2,145,145.2,2
20120901|2012-04-13 09:30,13,145.4,146.2,145,145,7
20120901|2012-04-13 10:00,13,145,145,145,145,1
20120901|2012-04-13 12:00,13,145.05,145.05,145.05,145.05,1
20120901|2012-04-16 07:00,16,145.1,145.15,145,145.15,19
20120901|2012-04-16 08:00,16,146.35,148.7,146.35,148.7,3
20120901|2012-04-16 10:00,16,146.35,146.35,146.3,146.3,8
20120901|2012-04-16 10:30,16,146.2,146.2,146.2,146.2,1
20120901|2012-04-17 09:00,17,148.8,148.8,148.8,148.8,1
20120901|2012-04-17 09:30,17,149,149,149,149,5
20120901|2012-04-17 10:30,17,149.6,150.1,149.6,150.1,3
20120901|2012-04-17 11:00,17,147.25,147.25,147.25,147.25,1
20120901|2012-04-17 12:00,17,147.3,147.3,146.65,147.15,6
20120901|2012-04-17 12:30,17,146.95,146.95,146.9,146.9,3
20120901|2012-04-18 10:00,18,146.95,146.95,146.9,146.9,4
20120901|2012-04-18 10:30,18,146.05,147.7,146.05,147.7,11
20120901|2012-04-18 11:00,18,146.35,146.35,145,145,14
20120901|2012-04-19 08:30,19,147,147,147,147,1
20120901|2012-04-19 10:00,19,148,148,148,148,3
20120901|2012-04-19 10:30,19,147.4,147.4,147.4,147.4,1
20120901|2012-04-19 12:00,19,147.5,147.5,146.75,146.75,4
20120901|2012-04-19 12:30,19,146.7,148.35,146.7,148,20
20120901|2012-04-20 11:30,20,150.3,151.25,150.3,151.25,5
20120901|2012-04-20 12:00,20,149.4,149.5,149.25,149.25,13
20120901|2012-04-20 12:30,20,149.25,149.9,149.25,149.9,10
20120901|2012-04-23 07:00,23,150,150,147.4,147.4,6
20120901|2012-04-23 07:30,23,145.8,145.8,145.8,145.8,1
20120901|2012-04-23 08:30,23,146.55,147,146.5,146.5,23
20120901|2012-04-23 09:00,23,146.85,146.85,146.5,146.5,2
20120901|2012-04-23 10:30,23,145,145,141.3,141.3,31
20120901|2012-04-23 11:00,23,142,142,142,142,3
20120901|2012-04-23 11:30,23,142.25,142.25,142.25,142.25,1
20120901|2012-04-23 12:00,23,142,142,141.75,141.75,9
20120901|2012-04-23 12:30,23,142.25,142.25,141.75,141.75,2
20120901|2012-04-24 07:00,24,142.5,142.5,142.5,142.5,3
20120901|2012-04-24 07:30,24,144,144,144,144,5
20120901|2012-04-24 08:30,24,144.35,144.35,144.35,144.35,2
20120901|2012-04-24 10:30,24,143.35,143.65,143.35,143.65,2
20120901|2012-04-24 11:00,24,143.3,143.3,142.9,142.9,2
20120901|2012-04-24 12:00,24,142.05,142.05,141.5,141.5,2
20120901|2012-04-24 12:30,24,141.5,141.75,141.5,141.75,3
20120901|2012-04-25 07:00,25,143,144.3,143,144.3,10
20120901|2012-04-25 07:30,25,144.45,144.45,144.45,144.45,1
20120901|2012-04-25 08:30,25,144,144,144,144,1
20120901|2012-04-25 09:00,25,143,143,143,143,3
20120901|2012-04-25 09:30,25,143.5,143.5,143.5,143.5,3
20120901|2012-04-25 12:00,25,145.2,145.5,145.2,145.5,6
20120901|2012-04-25 12:30,25,145.75,146.15,145.75,145.85,22
20120901|2012-04-26 07:00,26,146.25,146.25,145.4,145.8,10
20120901|2012-04-26 09:00,26,145.9,145.9,145.9,145.9,1
20120901|2012-04-26 09:30,26,145.9,145.9,145.9,145.9,9
20120901|2012-04-26 12:30,26,145.95,146.1,145.9,146.1,5
20120901|2012-04-27 07:00,27,145.1,145.25,145.1,145.25,3
20120901|2012-04-27 09:00,27,146.35,148.45,146.35,148.45,12
20120901|2012-04-27 10:00,27,147.65,147.75,147.5,147.5,8
20120901|2012-04-27 10:30,27,147.5,147.5,147.4,147.4,11
20120901|2012-04-27 11:00,27,147.6,147.65,147.3,147.3,15
20120901|2012-04-27 12:00,27,147.05,147.7,146.6,147.7,6
20120901|2012-04-27 12:30,27,146.6,147.2,146.6,147.2,3
20120901|2012-04-30 07:00,30,147.85,147.85,145.6,145.6,10
20120901|2012-04-30 08:30,30,145.6,145.6,145.6,145.6,6
20120901|2012-04-30 09:00,30,144.5,144.5,144.5,144.5,8
20120901|2012-04-30 09:30,30,144.95,144.95,144.95,144.95,1
20120901|2012-04-30 10:00,30,144.5,144.5,143,143,16
20120901|2012-04-30 12:00,30,141.1,141.1,140.65,140.65,6
20120901|2012-04-30 12:30,30,138.75,139.95,138.75,139.95,6
20120901|2012-05-01 08:00,1,142.3,142.3,142.3,142.3,1
20120901|2012-05-01 09:00,1,138.9,138.9,136.75,137.5,18
20120901|2012-05-01 09:30,1,135.85,136.1,134.4,136.1,18
20120901|2012-05-01 10:00,1,136,136,134.9,136,4
20120901|2012-05-01 11:00,1,136,136,136,136,1
20120901|2012-05-01 11:30,1,135,135,134.5,134.5,2
20120901|2012-05-01 12:00,1,133.5,133.5,133.5,133.5,4
20120901|2012-05-01 12:30,1,133.55,134.2,133.55,134.2,7
20120901|2012-05-02 07:00,2,134,135.55,134,135.3,12
20120901|2012-05-02 08:00,2,133.15,133.15,133.15,133.15,5
20120901|2012-05-02 08:30,2,133.15,133.8,133,133.8,16
20120901|2012-05-02 09:00,2,133,133,132.8,132.8,26
20120901|2012-05-02 09:30,2,132.8,133,132.5,132.5,19
20120901|2012-05-02 10:00,2,132.5,132.5,131.8,131.8,26
20120901|2012-05-02 10:30,2,131.95,132.65,131.95,132.3,19
20120901|2012-05-02 11:00,2,132.5,132.65,131.7,131.7,25
20120901|2012-05-02 11:30,2,131.75,131.9,130.8,131.4,22
20120901|2012-05-02 12:00,2,131.15,132,131.15,132,10
20120901|2012-05-02 12:30,2,131.85,132.4,131.75,132.15,10
20120901|2012-05-03 07:00,3,132.7,132.7,132.7,132.7,1
20120901|2012-05-03 07:30,3,132.5,132.5,132.5,132.5,3
20120901|2012-05-03 08:00,3,132.7,132.75,131.85,131.85,21
20120901|2012-05-03 08:30,3,131.15,131.25,131.15,131.25,2
20120901|2012-05-03 09:00,3,130.65,130.65,126.5,126.65,32
20120901|2012-05-03 09:30,3,126.75,127.4,126.75,127.4,2
20120901|2012-05-03 10:00,3,127.7,127.7,127.7,127.7,6
20120901|2012-05-03 10:30,3,127.5,127.5,127.45,127.45,3
20120901|2012-05-03 11:00,3,127.45,127.5,127.4,127.5,8
20120901|2012-05-03 11:30,3,127.95,131.05,127.95,130.1,5
20120901|2012-05-03 12:30,3,130.75,130.75,130,130.15,5
20120901|2012-05-04 07:00,4,128.6,128.7,127.5,128.05,27
20120901|2012-05-04 07:30,4,128.15,128.15,126.55,126.55,8
20120901|2012-05-04 08:00,4,126.2,126.2,126.2,126.2,1
20120901|2012-05-04 08:30,4,126.65,127.6,126.65,127.6,18
20120901|2012-05-04 09:00,4,127.6,127.6,127.05,127.05,9
20120901|2012-05-04 09:30,4,126.25,126.45,126.15,126.45,11
20120901|2012-05-04 10:00,4,126.3,126.3,126.1,126.1,7
20120901|2012-05-04 10:30,4,126.05,126.05,125.2,125.2,25
20120901|2012-05-04 11:00,4,125.05,125.35,125,125.35,8
20120901|2012-05-04 11:30,4,125.35,125.35,124.75,124.75,8
20120901|2012-05-04 12:00,4,125,125.65,125,125.3,13
20120901|2012-05-04 12:30,4,125.7,126.55,125.7,126.25,8
20120901|2012-05-07 07:00,7,125.35,125.35,119,119,19
20120901|2012-05-07 07:30,7,119.5,119.5,119.5,119.5,1
20120901|2012-05-07 09:30,7,122,122,122,122,3
20120901|2012-05-07 10:00,7,121.45,121.55,121.15,121.15,28
20120901|2012-05-07 10:30,7,121.3,121.35,121.2,121.25,10
20120901|2012-05-07 11:00,7,120.3,120.3,120.3,120.3,1
20120901|2012-05-07 11:30,7,120.25,120.75,120.25,120.75,7
20120901|2012-05-07 12:00,7,120.75,120.75,120.75,120.75,1
20120901|2012-05-07 12:30,7,123.3,123.3,123.3,123.3,1
20120901|2012-05-08 07:00,8,120.05,120.05,120.05,120.05,1
20120901|2012-05-08 07:30,8,121.7,121.7,121.5,121.5,2
20120901|2012-05-08 08:00,8,120.45,120.45,120.45,120.45,1
20120901|2012-05-08 08:30,8,121.05,121.05,120,120,2
20120901|2012-05-08 09:00,8,119.9,119.9,119.65,119.65,25
20120901|2012-05-08 09:30,8,119.5,119.55,118.1,119,27
20120901|2012-05-08 10:00,8,118,118.1,118,118.1,6
20120901|2012-05-08 11:00,8,116.2,116.2,116.15,116.15,2
20120901|2012-05-08 12:00,8,116.2,116.2,116.2,116.2,5
20120901|2012-05-09 07:00,9,117.2,117.2,117.2,117.2,1
20120901|2012-05-09 07:30,9,116.75,117.75,116.75,117.75,21
20120901|2012-05-09 08:00,9,117.75,117.75,117.55,117.55,6
20120901|2012-05-09 08:30,9,117.75,117.75,117.75,117.75,4
20120901|2012-05-09 09:00,9,122,124,118.6,119.55,26
20120901|2012-05-09 09:30,9,118.85,118.85,117.95,118.6,25
20120901|2012-05-09 10:00,9,118.55,119,118.5,119,21
20120901|2012-05-09 10:30,9,119.9,119.9,119.9,119.9,1
20120901|2012-05-09 11:00,9,118.5,119.1,118.5,118.5,12
20120901|2012-05-09 11:30,9,118.4,118.5,118.4,118.5,5
20120901|2012-05-09 12:00,9,118.4,118.8,118.4,118.8,6
20120901|2012-05-09 12:30,9,119,119,118.8,118.95,7
20120901|2012-05-10 08:00,10,121.15,121.15,121.15,121.15,1
20120901|2012-05-10 08:30,10,122.15,123,122.15,122.55,4
20120901|2012-05-10 09:00,10,124.1,124.6,124.1,124.6,5
20120901|2012-05-10 09:30,10,123.3,123.5,122.55,123.5,11
20120901|2012-05-10 10:00,10,124.1,125.55,123.85,125.55,4
20120901|2012-05-10 10:30,10,125.7,125.7,124.6,124.6,23
20120901|2012-05-10 11:00,10,124.65,124.65,124.65,124.65,1
20120901|2012-05-10 11:30,10,124.45,124.45,124.45,124.45,1
20120901|2012-05-10 12:00,10,124.25,124.35,122.6,122.6,17
20120901|2012-05-10 12:30,10,122.55,123.25,122.55,123.1,4
20120901|2012-05-11 07:00,11,124.7,124.7,124.7,124.7,1
20120901|2012-05-11 07:30,11,122.5,122.5,122.5,122.5,2
20120901|2012-05-11 08:00,11,121.65,121.65,121.3,121.3,5
20120901|2012-05-11 09:00,11,123.6,123.6,123.6,123.6,1
20120901|2012-05-11 11:00,11,121.8,121.8,121.8,121.8,2
20120901|2012-05-11 12:30,11,124.45,124.45,124,124,11
20120901|2012-05-14 07:30,14,124.75,124.75,123.4,123.4,7
20120901|2012-05-14 08:00,14,120.05,120.8,120,120.25,18
20120901|2012-05-14 08:30,14,121,121,120.85,120.85,2
20120901|2012-05-14 09:00,14,120.7,120.7,119.3,119.3,20
20120901|2012-05-14 09:30,14,118.85,118.85,117.3,117.3,8
20120901|2012-05-14 10:00,14,118.1,118.1,117.65,117.65,7
20120901|2012-05-14 10:30,14,118,118,118,118,2
20120901|2012-05-14 11:00,14,118,118,118,118,3
20120901|2012-05-14 11:30,14,117.3,117.3,117.2,117.2,4
20120901|2012-05-14 12:00,14,118.35,118.35,118.35,118.35,1
20120901|2012-05-14 12:30,14,118.35,118.35,118.35,118.35,1
20120901|2012-05-15 07:00,15,120.2,120.4,118.6,118.6,6
20120901|2012-05-15 07:30,15,118.8,119.1,118.8,119.1,2
20120901|2012-05-15 08:00,15,118.6,118.6,118.4,118.4,6
20120901|2012-05-15 08:30,15,118.3,118.4,117.2,117.2,11
20120901|2012-05-15 09:00,15,117.1,117.1,115.6,115.8,45
20120901|2012-05-15 09:30,15,114.1,114.5,114.05,114.4,27
20120901|2012-05-15 10:00,15,114.3,115.6,114.3,115.6,3
20120901|2012-05-15 10:30,15,114.8,115.4,114.3,114.3,15
20120901|2012-05-15 11:00,15,114.65,114.65,114.65,114.65,5
20120901|2012-05-15 12:00,15,115.4,116.05,115.15,115.8,25
20120901|2012-05-15 12:30,15,115.4,115.8,115.3,115.8,14
20120901|2012-05-16 07:00,16,115.3,115.3,113.3,114,8
20120901|2012-05-16 07:30,16,114,114.8,113.95,114.1,10
20120901|2012-05-16 08:00,16,114.85,114.85,114.85,114.85,1
20120901|2012-05-16 08:30,16,114.8,115.75,114.8,115.75,9
20120901|2012-05-16 09:00,16,115.15,115.35,114.25,114.25,11
20120901|2012-05-16 09:30,16,114.3,114.75,114.1,114.7,7
20120901|2012-05-16 10:00,16,114.4,114.4,114.1,114.1,3
20120901|2012-05-16 10:30,16,113.85,113.85,113.85,113.85,1
20120901|2012-05-16 11:00,16,113.55,113.55,113.55,113.55,5
20120901|2012-05-16 11:30,16,112.9,113.05,112.9,113.05,2
20120901|2012-05-16 12:00,16,114.2,114.9,114.2,114.85,18
20120901|2012-05-16 12:30,16,114.65,114.65,114.35,114.35,2
20120901|2012-05-17 07:00,17,114.8,115.05,114.6,114.6,32
20120901|2012-05-17 07:30,17,114.6,114.85,114.6,114.85,18
20120901|2012-05-17 08:00,17,114.85,114.85,114.85,114.85,2
20120901|2012-05-17 08:30,17,115.5,115.5,113.75,113.75,25
20120901|2012-05-17 09:00,17,113.7,113.7,113.25,113.25,12
20120901|2012-05-17 09:30,17,113.5,113.5,113.5,113.5,1
20120901|2012-05-17 10:30,17,112.7,112.7,110.75,110.9,26
20120901|2012-05-17 11:00,17,110,110,108.75,109.2,43
20120901|2012-05-17 11:30,17,108.25,108.95,108.25,108.95,8
20120901|2012-05-17 12:00,17,108.4,108.4,108.2,108.3,20
20120901|2012-05-17 12:30,17,106.7,106.7,105.7,106.2,34
20120901|2012-05-18 07:00,18,106.5,108,105.9,106,70
20120901|2012-05-18 07:30,18,106.5,106.65,106.45,106.45,14
20120901|2012-05-18 08:00,18,106.45,109.1,106.15,109.1,40
20120901|2012-05-18 08:30,18,109.4,109.4,108.95,108.95,2
20120901|2012-05-18 09:00,18,106.85,107.2,106.85,107,11
20120901|2012-05-18 09:30,18,106.95,107.05,103.5,103.85,56
20120901|2012-05-18 10:00,18,103.75,103.75,100,102.15,21
20120901|2012-05-18 10:30,18,102,102.3,102,102.3,4
20120901|2012-05-18 11:00,18,102.8,103,102.8,103,3
20120901|2012-05-18 11:30,18,103,103.45,103,103.45,5
20120901|2012-05-18 12:00,18,103.4,104,103.05,104,10
20120901|2012-05-18 12:30,18,105,105,105,105,5
20120901|2012-05-21 07:00,21,103.75,112.4,103.75,112.4,45
20120901|2012-05-21 07:30,21,112.4,112.65,111.45,112.4,39
20120901|2012-05-21 08:00,21,109.9,110.3,109.9,110.3,10
20120901|2012-05-21 08:30,21,110.2,110.25,109.3,110.25,8
20120901|2012-05-21 09:00,21,110,110,110,110,3
20120901|2012-05-21 09:30,21,109.2,109.3,109.2,109.3,7
20120901|2012-05-21 10:00,21,107.95,108,107.95,108,4
20120901|2012-05-21 10:30,21,108,108,108,108,2
20120901|2012-05-21 11:00,21,108.25,109,108.25,108.5,8
20120901|2012-05-21 11:30,21,108.8,108.8,108.8,108.8,1
20120901|2012-05-21 12:00,21,109.1,109.4,109,109,96
20120901|2012-05-21 12:30,21,109.15,109.15,108.65,108.65,15
20120901|2012-05-22 07:00,22,109,111.7,109,111.7,5
20120901|2012-05-22 07:30,22,111.3,111.35,111.25,111.35,11
20120901|2012-05-22 08:00,22,111.45,111.45,111.45,111.45,2
20120901|2012-05-22 08:30,22,111.15,112,111.15,111.7,16
20120901|2012-05-22 09:00,22,111.35,112,111.35,112,5
20120901|2012-05-22 09:30,22,111.5,111.5,111.5,111.5,3
20120901|2012-05-22 10:00,22,111.5,111.5,110.55,110.55,20
20120901|2012-05-22 10:30,22,110.5,110.65,110.5,110.5,6
20120901|2012-05-22 11:00,22,110.35,110.5,109.8,109.8,11
20120901|2012-05-22 11:30,22,109.7,109.9,109.55,109.7,9
20120901|2012-05-22 12:00,22,110.75,110.75,110.6,110.6,16
20120901|2012-05-22 12:30,22,110.25,110.55,110.25,110.55,9
20120901|2012-05-23 07:00,23,110.75,110.75,108,108.3,21
20120901|2012-05-23 07:30,23,108.95,109.1,107,107.55,15
20120901|2012-05-23 08:00,23,108.6,108.6,108.6,108.6,1
20120901|2012-05-23 08:30,23,107.3,107.3,107.3,107.3,1
20120901|2012-05-23 09:00,23,107,107,106.3,106.3,8
20120901|2012-05-23 09:30,23,106,106.15,104.95,104.95,19
20120901|2012-05-23 10:00,23,104.85,104.85,102.7,103.4,15
20120901|2012-05-23 10:30,23,103.4,103.4,103.4,103.4,1
20120901|2012-05-23 11:00,23,102.35,103.5,102.35,103.5,3
20120901|2012-05-23 11:30,23,103.4,103.4,103.4,103.4,2
20120901|2012-05-23 12:00,23,105,105.5,105,105.5,7
20120901|2012-05-23 12:30,23,105.3,105.3,105.3,105.3,1
20120901|2012-05-24 07:00,24,105.2,105.2,105.2,105.2,1
20120901|2012-05-24 07:30,24,106.15,106.75,106.15,106.75,4
20120901|2012-05-24 08:00,24,106,106.05,106,106.05,2
20120901|2012-05-24 08:30,24,107.1,111.75,107.1,111.75,5
20120901|2012-05-24 09:00,24,111.6,111.6,111.6,111.6,1
20120901|2012-05-24 09:30,24,111.2,111.2,110.8,111,15
20120901|2012-05-24 10:00,24,110.6,112.2,110.35,112.2,16
20120901|2012-05-24 10:30,24,112.25,113.75,112.25,112.75,15
20120901|2012-05-24 11:00,24,112.9,112.9,112.9,112.9,1
20120901|2012-05-24 11:30,24,112.65,112.65,112,112.5,9
20120901|2012-05-24 12:00,24,112.35,112.35,111.3,111.3,13
20120901|2012-05-24 12:30,24,111,111.05,111,111.05,7
20120901|2012-05-25 07:30,25,112.15,112.75,111.9,111.9,10
20120901|2012-05-25 09:00,25,111.8,113.05,111.8,112.9,9
20120901|2012-05-25 09:30,25,113.35,113.4,111.85,111.85,3
20120901|2012-05-25 11:00,25,111.6,111.6,111.6,111.6,1
20120901|2012-05-25 11:30,25,111.5,111.5,110.95,110.95,7
20120901|2012-05-25 12:00,25,110.95,112,110.95,112,4
20120901|2012-05-25 12:30,25,111.6,111.6,111.6,111.6,1
20120901|2012-05-29 07:00,29,113.35,119,113.3,119,19
20120901|2012-05-29 08:00,29,117.9,117.9,117.9,117.9,1
20120901|2012-05-29 08:30,29,116,116,116,116,1
20120901|2012-05-29 09:00,29,116.3,116.85,116.3,116.85,2
20120901|2012-05-29 09:30,29,117.25,117.25,117.05,117.05,4
20120901|2012-05-29 10:00,29,117.05,117.05,117.05,117.05,1
20120901|2012-05-29 11:30,29,114.35,114.35,114.35,114.35,1
20120901|2012-05-29 12:00,29,114.85,114.85,113.45,113.5,43
20120901|2012-05-29 12:30,29,113.5,113.85,113.5,113.85,6
20120901|2012-05-30 07:00,30,114.05,114.05,112.05,112.05,21
20120901|2012-05-30 07:30,30,113,113,112,112,2
20120901|2012-05-30 08:00,30,112.75,112.75,112.75,112.75,1
20120901|2012-05-30 09:00,30,113,113.4,113,113.4,8
20120901|2012-05-30 09:30,30,113.45,114.6,113.45,113.6,31
20120901|2012-05-30 10:00,30,113.75,113.75,113.6,113.6,8
20120901|2012-05-30 10:30,30,113.65,113.65,112.3,112.5,35
20120901|2012-05-30 11:00,30,112.8,112.8,111,111,31
20120901|2012-05-30 11:30,30,111.1,111.1,111.1,111.1,22
20120901|2012-05-30 12:00,30,111,113.4,110.95,112.8,82
20120901|2012-05-30 12:30,30,111.25,111.8,111.2,111.2,20
20120901|2012-05-31 07:30,31,112.75,112.75,112.75,112.75,3
20120901|2012-05-31 08:00,31,114.3,114.65,113.65,114,14
20120901|2012-05-31 08:30,31,114.25,114.45,114.25,114.45,3
20120901|2012-05-31 09:00,31,114.25,115.4,114.25,115.3,20
20120901|2012-05-31 09:30,31,115.4,115.45,115.3,115.35,11
20120901|2012-05-31 10:00,31,115.4,115.4,114.4,114.4,12
20120901|2012-05-31 10:30,31,114.6,114.6,114.4,114.4,9
20120901|2012-05-31 11:00,31,114.65,115.5,114.65,115.35,9
20120901|2012-05-31 11:30,31,115.55,115.7,115.55,115.7,8
20120901|2012-05-31 12:00,31,114.4,115.9,113.3,113.3,126
20120901|2012-05-31 12:30,31,113.3,113.45,112.5,112.5,52
20120901|2012-06-01 07:00,1,112.65,113.8,112.6,113,9
20120901|2012-06-01 07:30,1,112.75,112.75,112,112,22
20120901|2012-06-01 08:00,1,112,112.9,112,112.9,8
20120901|2012-06-01 08:30,1,112,112.05,112,112.05,4
20120901|2012-06-01 09:00,1,112,112.8,112,112.15,13
20120901|2012-06-01 09:30,1,112,112,111.8,111.85,15
20120901|2012-06-01 10:00,1,111.75,111.75,111.2,111.2,49
20120901|2012-06-01 10:30,1,111.9,111.9,111.25,111.3,12
20120901|2012-06-01 11:00,1,111.75,113.1,111.75,113.1,23
20120901|2012-06-01 11:30,1,112.55,112.55,111.45,111.45,11
20120901|2012-06-01 12:00,1,111.45,114.4,111.25,113.85,69
20120901|2012-06-01 12:30,1,113.6,113.6,111.2,111.5,17
20120901|2012-06-04 07:00,4,111.25,112.5,111.25,112.5,96
20120901|2012-06-04 07:30,4,111.95,112.05,111.8,111.8,98
20120901|2012-06-04 08:00,4,111.85,112.25,111.85,112,44
20120901|2012-06-04 08:30,4,113.05,113.05,112,112,21
20120901|2012-06-04 09:00,4,111.8,112.25,111.8,112,49
20120901|2012-06-04 09:30,4,112,113.45,111.8,113,45
20120901|2012-06-04 10:00,4,113,113.2,113,113,29
20120901|2012-06-04 10:30,4,113.15,113.25,113.15,113.2,8
20120901|2012-06-04 11:00,4,113.55,113.6,113.25,113.5,52
20120901|2012-06-04 11:30,4,113.5,113.55,113.25,113.25,30
20120901|2012-06-04 12:00,4,113.25,113.55,113.25,113.55,24
20120901|2012-06-04 12:30,4,113.5,113.8,113.5,113.55,20
20120901|2012-06-05 07:00,5,113.8,117,113.8,116.35,63
20120901|2012-06-05 07:30,5,116.35,116.6,115.5,115.5,45
20120901|2012-06-05 08:00,5,115.25,115.25,114.4,114.8,13
20120901|2012-06-05 08:30,5,116.2,116.5,116.2,116.5,2
20120901|2012-06-05 09:00,5,116.7,117.9,116.7,117.35,19
20120901|2012-06-05 09:30,5,117.35,117.4,116.6,116.6,11
20120901|2012-06-05 10:00,5,116.9,116.9,116.45,116.7,7
20120901|2012-06-05 10:30,5,116.7,117,116.7,117,3
20120901|2012-06-05 11:00,5,116.9,117.9,116.9,117.65,17
20120901|2012-06-05 11:30,5,117.85,117.85,116.85,116.85,10
20120901|2012-06-05 12:00,5,116.5,116.8,116.45,116.55,8
20120901|2012-06-05 12:30,5,116.8,118.25,116.8,118.25,38
20120901|2012-06-06 07:00,6,118.25,118.6,117.4,117.65,25
20120901|2012-06-06 07:30,6,117.4,117.7,116.65,116.65,83
20120901|2012-06-06 08:00,6,117.2,117.65,117.2,117.65,5
20120901|2012-06-06 08:30,6,117.3,117.3,116.6,117.2,9
20120901|2012-06-06 09:00,6,117.3,118.6,116.75,117.55,33
20120901|2012-06-06 09:30,6,117.55,117.55,116.45,116.6,29
20120901|2012-06-06 10:00,6,116.7,117.65,116.65,117.45,39
20120901|2012-06-06 10:30,6,117.7,118.05,117.65,118.05,16
20120901|2012-06-06 11:00,6,118.05,119.5,118,119.45,70
20120901|2012-06-06 11:30,6,119.45,119.5,117.85,118.15,24
20120901|2012-06-06 12:00,6,117.95,118.5,117.9,118.5,34
20120901|2012-06-06 12:30,6,118.4,120,118.4,120,68
20120901|2012-06-07 07:00,7,119.4,120.5,119.4,119.8,12
20120901|2012-06-07 07:30,7,120,120,119,119,4
20120901|2012-06-07 08:00,7,119.8,119.9,118.95,118.95,8
20120901|2012-06-07 08:30,7,118.95,118.95,118.1,118.3,111
20120901|2012-06-07 09:00,7,118.3,118.3,114.5,114.5,79
20120901|2012-06-07 09:30,7,113.9,115.6,113.9,114.25,11
20120901|2012-06-07 10:00,7,114.7,115.35,114.55,115.35,11
20120901|2012-06-07 10:30,7,114.95,115.95,114.95,115.85,13
20120901|2012-06-07 11:00,7,115.2,115.65,115.2,115.35,16
20120901|2012-06-07 11:30,7,116.1,116.25,115.9,116,37
20120901|2012-06-07 12:00,7,116.4,118.85,116.1,118.85,92
20120901|2012-06-07 12:30,7,119.1,119.1,116.05,116.1,72
20120901|2012-06-08 07:00,8,115.25,115.6,114.7,115.2,25
20120901|2012-06-08 07:30,8,114.5,115,114.5,114.65,15
20120901|2012-06-08 08:00,8,114.65,114.9,114.5,114.8,12
20120901|2012-06-08 08:30,8,115.35,115.35,115.35,115.35,3
20120901|2012-06-08 09:00,8,115.05,115.75,115.05,115.3,12
20120901|2012-06-08 09:30,8,115.3,116.45,115.3,116.45,9
20120901|2012-06-08 10:00,8,115.85,116.1,115.75,115.75,6
20120901|2012-06-08 10:30,8,115.5,115.5,115.1,115.1,4
20120901|2012-06-08 11:00,8,115.3,115.3,114.95,115.1,8
20120901|2012-06-08 11:30,8,115.9,115.9,115.9,115.9,1
20120901|2012-06-08 12:00,8,115.3,115.55,114.55,115.25,74
20120901|2012-06-08 12:30,8,115,115,113.45,114.85,92
20120901|2012-06-11 07:00,11,115.2,115.35,114.4,115.2,17
20120901|2012-06-11 07:30,11,114.8,114.8,114.8,114.8,2
20120901|2012-06-11 08:00,11,115.2,115.65,115.2,115.65,17
20120901|2012-06-11 08:30,11,115.65,116,115.25,116,10
20120901|2012-06-11 09:00,11,114.55,115,114.35,115,18
20120901|2012-06-11 09:30,11,114.75,114.85,114.25,114.55,12
20120901|2012-06-11 10:00,11,114.55,114.75,114.25,114.5,22
20120901|2012-06-11 10:30,11,114.55,114.75,114.4,114.7,12
20120901|2012-06-11 11:00,11,114.55,114.9,114.55,114.9,5
20120901|2012-06-11 11:30,11,114.7,114.7,114.5,114.5,6
20120901|2012-06-11 12:00,11,114.5,114.65,114.15,114.15,21
20120901|2012-06-11 12:30,11,115,115,114.15,114.25,70
20120901|2012-06-12 07:00,12,113.55,113.55,110,112,69
20120901|2012-06-12 07:30,12,112,112.8,111.7,112.4,13
20120901|2012-06-12 08:00,12,112,112,111.55,111.55,24
20120901|2012-06-12 08:30,12,111.55,111.95,111.55,111.9,19
20120901|2012-06-12 09:00,12,111.85,113,111.85,112,36
20120901|2012-06-12 09:30,12,112.25,112.65,112,112.65,26
20120901|2012-06-12 10:00,12,111.75,112.7,111.6,111.85,30
20120901|2012-06-12 10:30,12,111.65,112.25,111.55,111.55,19
20120901|2012-06-12 11:00,12,111.15,111.35,110.45,110.8,36
20120901|2012-06-12 11:30,12,110.8,111.05,110.35,110.35,27
20120901|2012-06-12 12:00,12,110.3,110.3,109.65,110.25,55
20120901|2012-06-12 12:30,12,109.35,110.8,109.35,110,83
20120901|2012-06-13 07:00,13,110.5,110.5,109,109,10
20120901|2012-06-13 07:30,13,108.85,109.35,108.4,109.2,16
20120901|2012-06-13 08:00,13,109.4,110.5,109,109.65,71
20120901|2012-06-13 08:30,13,110.45,111,110.45,111,24
20120901|2012-06-13 09:00,13,112.25,114.85,111,112.85,86
20120901|2012-06-13 09:30,13,112.75,112.85,111.9,112.05,16
20120901|2012-06-13 10:00,13,111.95,112.75,111.5,112.05,28
20120901|2012-06-13 10:30,13,111.95,111.95,111,111.95,31
20120901|2012-06-13 11:00,13,111.65,111.65,111.15,111.55,10
20120901|2012-06-13 11:30,13,111.55,111.55,111.05,111.35,22
20120901|2012-06-13 12:00,13,111.6,111.65,110.85,111.25,31
20120901|2012-06-13 12:30,13,111.25,111.75,111.1,111.75,19
20120901|2012-06-14 07:00,14,112,112.45,111.2,111.2,10
20120901|2012-06-14 07:30,14,111.1,111.25,111.1,111.25,15
20120901|2012-06-14 08:00,14,111.45,111.45,111.35,111.35,4
20120901|2012-06-14 08:30,14,111.5,111.55,111.5,111.55,5
20120901|2012-06-14 09:00,14,110.95,110.95,110,110.3,37
20120901|2012-06-14 09:30,14,110.25,110.45,110,110,12
20120901|2012-06-14 10:00,14,110,110.45,110,110,18
20120901|2012-06-14 10:30,14,109.85,110.65,109.85,110.65,5
20120901|2012-06-14 11:00,14,110.8,110.8,110.35,110.35,20
20120901|2012-06-14 11:30,14,110.2,110.2,109.7,109.7,6
20120901|2012-06-14 12:00,14,109.2,109.95,107.65,109.95,79
20120901|2012-06-14 12:30,14,109.95,110.9,109.2,109.4,17
20120901|2012-06-15 07:00,15,109.85,110,109.2,109.2,41
20120901|2012-06-15 07:30,15,109.35,109.45,109.1,109.45,16
20120901|2012-06-15 08:00,15,109.3,110.15,109.3,110.15,16
20120901|2012-06-15 08:30,15,109.7,110.15,109.5,110.15,12
20120901|2012-06-15 09:00,15,109.75,111.45,109.4,111.1,63
20120901|2012-06-15 09:30,15,111.1,112,110.9,110.9,22
20120901|2012-06-15 10:00,15,110.5,111.5,110,110.85,20
20120901|2012-06-15 10:30,15,110.85,111.5,109.75,110.4,10
20120901|2012-06-15 11:00,15,110.3,110.3,109.25,109.4,19
20120901|2012-06-15 11:30,15,109.5,110.25,108.75,109.8,20
20120901|2012-06-15 12:00,15,109.55,109.65,108.6,109.3,32
20120901|2012-06-15 12:30,15,109.45,109.8,109.3,109.65,31
20120901|2012-06-18 07:00,18,109.65,111.35,108.6,111.35,37
20120901|2012-06-18 07:30,18,111.6,112.5,110.8,112.5,39
20120901|2012-06-18 08:00,18,110.3,111.5,109.5,111.15,23
20120901|2012-06-18 08:30,18,111.25,111.25,110.7,111.1,38
20120901|2012-06-18 09:00,18,111.25,111.3,109.8,109.8,57
20120901|2012-06-18 09:30,18,109.85,110.2,109.6,109.95,24
20120901|2012-06-18 10:00,18,109.6,109.7,109.35,109.6,18
20120901|2012-06-18 10:30,18,109.7,110.1,109.35,109.35,19
20120901|2012-06-18 11:00,18,109.5,110,109.4,109.45,30
20120901|2012-06-18 11:30,18,109.35,109.6,109.25,109.45,14
20120901|2012-06-18 12:00,18,109.9,110.95,109.75,110.65,24
20120901|2012-06-18 12:30,18,110.75,110.75,109.1,109.5,20
20120901|2012-06-19 07:00,19,110.9,111.4,110.55,110.8,27
20120901|2012-06-19 07:30,19,110.55,110.55,110.4,110.4,4
20120901|2012-06-19 08:00,19,111.4,111.5,110.05,110.05,26
20120901|2012-06-19 08:30,19,110.3,111,110,110.5,12
20120901|2012-06-19 09:00,19,111,115.3,110.45,113.4,117
20120901|2012-06-19 09:30,19,113.2,113.45,111.45,111.5,21
20120901|2012-06-19 10:00,19,111.85,113.5,111.15,113.5,38
20120901|2012-06-19 10:30,19,112.6,113.6,111.55,112,26
20120901|2012-06-19 11:00,19,111.8,112.1,111.6,111.75,11
20120901|2012-06-19 11:30,19,111.45,112.35,111.25,111.95,42
20120901|2012-06-19 12:00,19,112,115.2,111.9,115,61
20120901|2012-06-19 12:30,19,114.4,115.3,114.4,115.3,24
20120901|2012-06-20 07:00,20,115.9,118.1,115.3,117.95,74
20120901|2012-06-20 07:30,20,118,118.5,117.65,118.5,56
20120901|2012-06-20 08:00,20,118.25,118.25,117.6,117.6,40
20120901|2012-06-20 08:30,20,117.35,117.6,116.5,116.5,39
20120901|2012-06-20 09:00,20,116.65,117.65,113.95,114.4,98
20120901|2012-06-20 09:30,20,114.3,115.25,113.9,113.9,36
20120901|2012-06-20 10:00,20,114.15,115.15,114.15,115,24
20120901|2012-06-20 10:30,20,114.9,116.6,114.9,116.1,37
20120901|2012-06-20 11:00,20,115.95,116.65,115.4,115.65,41
20120901|2012-06-20 11:30,20,115.45,115.85,114.7,115.85,19
20120901|2012-06-20 12:00,20,116.2,117.2,116,116.75,34
20120901|2012-06-20 12:30,20,116.85,117.45,116.7,117,30
20120901|2012-06-21 07:00,21,116.1,117.8,114.75,116,79
20120901|2012-06-21 07:30,21,116.25,116.9,116,116.55,56
20120901|2012-06-21 08:00,21,116.5,117.35,115.85,116,48
20120901|2012-06-21 08:30,21,115.9,116.1,115.65,116.1,16
20120901|2012-06-21 09:00,21,116.1,116.3,115.5,116.2,52
20120901|2012-06-21 09:30,21,116.05,116.75,115.35,115.35,29
20120901|2012-06-21 10:00,21,115.9,116,115.6,115.6,10
20120901|2012-06-21 10:30,21,115.8,116.65,115.8,116.65,19
20120901|2012-06-21 11:00,21,115.75,115.8,115.3,115.3,6
20120901|2012-06-21 11:30,21,115.15,115.7,115.1,115.3,22
20120901|2012-06-21 12:00,21,115.2,115.9,115.1,115.9,18
20120901|2012-06-21 12:30,21,115.8,116.05,115.6,115.65,25
20120901|2012-06-22 07:00,22,116,116.45,115,115.6,64
20120901|2012-06-22 07:30,22,115.2,115.6,115.15,115.6,6
20120901|2012-06-22 08:00,22,115.5,115.5,115,115.2,28
20120901|2012-06-22 08:30,22,115.35,115.95,115,115.95,52
20120901|2012-06-22 09:00,22,116,116.95,115,116.1,63
20120901|2012-06-22 09:30,22,115.75,116.9,115.75,116.9,14
20120901|2012-06-22 10:00,22,116.7,116.7,115.55,116.3,37
20120901|2012-06-22 10:30,22,116.35,116.95,115.4,115.5,35
20120901|2012-06-22 11:00,22,115.45,116.35,115.3,116.35,25
20120901|2012-06-22 11:30,22,116.35,116.4,115.8,115.8,8
20120901|2012-06-22 12:00,22,115.85,116.05,115.55,115.7,34
20120901|2012-06-22 12:30,22,115.9,116.95,115.9,116.8,51
20120901|2012-06-25 07:00,25,116.9,116.9,115,115.5,48
20120901|2012-06-25 07:30,25,115.6,117.3,115.45,117.1,20
20120901|2012-06-25 08:00,25,117.1,117.45,117.05,117.1,12
20120901|2012-06-25 08:30,25,116.5,116.7,115.65,116.6,77
20120901|2012-06-25 09:00,25,116.6,117,115.55,117,36
20120901|2012-06-25 09:30,25,116.85,116.85,116.45,116.45,15
20120901|2012-06-25 10:00,25,116.45,117.5,116.45,117.5,74
20120901|2012-06-25 10:30,25,117.05,117.6,116.05,116.4,48
20120901|2012-06-25 11:00,25,116.45,116.75,116.15,116.7,29
20120901|2012-06-25 11:30,25,116.5,116.5,116,116.35,7
20120901|2012-06-25 12:00,25,115.85,115.85,114.75,114.75,76
20120901|2012-06-25 12:30,25,114.95,116,114.65,114.65,48
20120901|2012-06-26 07:00,26,114.65,115.15,112.5,114.3,106
20120901|2012-06-26 07:30,26,114.4,114.5,112.65,113,63
20120901|2012-06-26 08:00,26,113,113.4,112.45,113.35,83
20120901|2012-06-26 08:30,26,113,113.2,112.65,113,20
20120901|2012-06-26 09:00,26,112.7,113,111.15,111.15,98
20120901|2012-06-26 09:30,26,111.5,112.35,110.25,110.7,109
20120901|2012-06-26 10:00,26,110.65,111.7,110.2,110.8,74
20120901|2012-06-26 10:30,26,111.1,112.25,110.8,111.75,51
20120901|2012-06-26 11:00,26,111.6,111.85,111.6,111.85,29
20120901|2012-06-26 11:30,26,111.4,111.7,110.8,110.8,20
20120901|2012-06-26 12:00,26,110.95,111.55,110.9,110.9,29
20120901|2012-06-26 12:30,26,110.85,112.7,110.65,112.5,56
20120901|2012-06-27 07:00,27,112.25,112.25,110.6,111.25,64
20120901|2012-06-27 07:30,27,111,112.15,110.95,111.65,71
20120901|2012-06-27 08:00,27,111.6,112.75,111.15,112.65,77
20120901|2012-06-27 08:30,27,113,113.9,112.4,113.9,109
20120901|2012-06-27 09:00,27,113.9,114.9,112.7,112.7,99
20120901|2012-06-27 09:30,27,112.85,112.85,112.6,112.75,29
20120901|2012-06-27 10:00,27,112.85,112.95,112.6,112.6,18
20120901|2012-06-27 10:30,27,112.55,112.9,112.5,112.5,41
20120901|2012-06-27 11:00,27,112.35,112.8,112.15,112.6,38
20120901|2012-06-27 11:30,27,112.75,112.9,112.65,112.8,22
20120901|2012-06-27 12:00,27,112.85,114.55,112.75,113.5,57
20120901|2012-06-27 12:30,27,113.5,113.7,113,113.7,49
20120901|2012-06-28 07:00,28,114,116.45,113.9,115.8,82
20120901|2012-06-28 07:30,28,115.7,115.7,115,115,12
20120901|2012-06-28 08:00,28,115.1,115.5,114.1,114.6,66
20120901|2012-06-28 08:30,28,114.6,114.8,114.15,114.2,42
20120901|2012-06-28 09:00,28,114.05,114.45,113.8,114.1,78
20120901|2012-06-28 09:30,28,114.1,114.5,111.25,112.1,191
20120901|2012-06-28 10:00,28,112.25,113,111.65,112.55,65
20120901|2012-06-28 10:30,28,112.7,113,112.2,112.45,43
20120901|2012-06-28 11:00,28,112.1,113,112.1,112.75,50
20120901|2012-06-28 11:30,28,113.5,113.6,112.7,113.6,12
20120901|2012-06-28 12:00,28,113.75,114.7,113.2,114.45,78
20120901|2012-06-28 12:30,28,114.25,114.55,113,113.4,38
20120901|2012-06-29 07:00,29,114.8,114.8,112.55,114.6,48
20120901|2012-06-29 07:30,29,114.8,115.85,114.8,115.45,24
20120901|2012-06-29 08:00,29,114.45,115.3,113.85,115.3,46
20120901|2012-06-29 08:30,29,114.9,115.3,114.9,115.3,7
20120901|2012-06-29 09:00,29,114.5,115.25,113.9,115.1,21
20120901|2012-06-29 09:30,29,115.1,116,114.9,116,43
20120901|2012-06-29 10:00,29,115.85,116.05,115.7,116.05,41
20120901|2012-06-29 10:30,29,116,117.1,115.8,117.1,84
20120901|2012-06-29 11:00,29,117.1,119.25,117.1,118.45,163
20120901|2012-06-29 11:30,29,118.65,118.65,115.9,118.05,33
20120901|2012-06-29 12:00,29,117.75,124.25,117.5,124.25,572
20120901|2012-06-29 12:30,29,124.25,124.25,120.4,120.5,462
20120901|2012-07-02 07:00,2,122.25,124.6,121.4,122.75,201
20120901|2012-07-02 07:30,2,122.75,122.75,118.4,118.55,268
20120901|2012-07-02 08:00,2,118.45,119.25,118.2,118.4,77
20120901|2012-07-02 08:30,2,118.5,120.75,118.25,120.75,191
20120901|2012-07-02 09:00,2,120.75,120.75,118,118,95
20120901|2012-07-02 09:30,2,118.15,118.15,115.9,116.2,165
20120901|2012-07-02 10:00,2,116,116.75,115.1,116.05,180
20120901|2012-07-02 10:30,2,115.85,116.15,115.25,115.3,75
20120901|2012-07-02 11:00,2,115.3,115.5,114.5,114.5,133
20120901|2012-07-02 11:30,2,114.7,115.6,114.7,115.15,19
20120901|2012-07-02 12:00,2,115.15,118.75,114.95,118.75,200
20120901|2012-07-02 12:30,2,118.75,118.75,117,117.5,74
20120901|2012-07-03 07:00,3,117.25,120.3,117,119.4,97
20120901|2012-07-03 07:30,3,119.55,120.65,119.55,120.4,44
20120901|2012-07-03 08:00,3,120.3,122.85,120.2,121.3,199
20120901|2012-07-03 08:30,3,121.05,121.1,119.3,120.75,22
20120901|2012-07-03 09:00,3,119.7,121.15,119.55,120.7,17
20120901|2012-07-03 09:30,3,121,122.25,120.55,120.55,75
20120901|2012-07-03 10:00,3,121.2,121.35,118.45,118.55,115
20120901|2012-07-03 10:30,3,118.55,120.75,118.25,120.7,61
20120901|2012-07-03 11:00,3,120.6,120.75,119.9,120.45,43
20120901|2012-07-03 11:30,3,120.45,120.95,118.75,118.75,26
20120901|2012-07-03 12:00,3,120.3,121.2,120.3,120.7,36
20120901|2012-07-03 12:30,3,120.4,121,120.3,120.85,24
20120901|2012-07-05 07:00,5,122,123,121.85,122.55,119
20120901|2012-07-05 07:30,5,122.55,122.75,121.3,122.6,117
20120901|2012-07-05 08:00,5,122.65,123.15,122.25,123.15,59
20120901|2012-07-05 08:30,5,123.2,124.2,122.9,123.85,112
20120901|2012-07-05 09:00,5,123.8,125,123.45,124.4,220
20120901|2012-07-05 09:30,5,124.45,125.2,124.45,125.15,96
20120901|2012-07-05 10:00,5,125.05,127,124.65,126.25,274
20120901|2012-07-05 10:30,5,126.4,128.2,126.4,127.4,232
20120901|2012-07-05 11:00,5,127.7,127.85,127.1,127.1,38
20120901|2012-07-05 11:30,5,127.25,127.6,126.55,127.05,26
20120901|2012-07-05 12:00,5,127,127.8,124.5,124.85,139
20120901|2012-07-05 12:30,5,124.85,126.2,124.85,126.1,82
20120901|2012-07-06 07:00,6,124.8,125.7,121.55,123.55,170
20120901|2012-07-06 07:30,6,124.05,124.25,123.95,124,15
20120901|2012-07-06 08:00,6,123.85,124.05,123.7,124.05,41
20120901|2012-07-06 08:30,6,124.05,124.25,123.9,123.9,20
20120901|2012-07-06 09:00,6,124.1,126.7,124.1,126.15,94
20120901|2012-07-06 09:30,6,126.15,126.6,125.05,125.55,83
20120901|2012-07-06 10:00,6,126.05,127.15,126,127.15,86
20120901|2012-07-06 10:30,6,125.95,127.35,125.95,127,83
20120901|2012-07-06 11:00,6,127.2,127.35,125.9,127.25,63
20120901|2012-07-06 11:30,6,127.2,128,127,128,57
20120901|2012-07-06 12:00,6,128.2,128.6,126.55,127.1,125
20120901|2012-07-06 12:30,6,127.05,129.05,127.05,128.5,107
20120901|2012-07-09 07:00,9,127.1,127.2,125.25,127.15,76
20120901|2012-07-09 07:30,9,127.5,128.2,127.5,127.9,18
20120901|2012-07-09 08:00,9,128,128.45,127.5,128.05,51
20120901|2012-07-09 08:30,9,127.95,127.95,127.75,127.75,14
20120901|2012-07-09 09:00,9,127.9,128.15,127.1,127.35,91
20120901|2012-07-09 09:30,9,127.65,128,127.6,128,56
20120901|2012-07-09 10:00,9,127.9,128.05,127.5,127.85,19
20120901|2012-07-09 10:30,9,127.6,128.1,127.6,128.1,38
20120901|2012-07-09 11:00,9,128.1,128.1,127.85,128.05,20
20120901|2012-07-09 11:30,9,128.05,128.25,127.85,128.1,72
20120901|2012-07-09 12:00,9,128.15,129.25,128.1,129.2,93
20120901|2012-07-09 12:30,9,129,129.15,128.65,129,21
20120901|2012-07-10 07:00,10,129.4,131.55,129,130.5,89
20120901|2012-07-10 07:30,10,130.05,130.2,129.7,130,16
20120901|2012-07-10 08:00,10,130,130.25,129.35,129.7,80
20120901|2012-07-10 08:30,10,129.7,129.95,129.5,129.95,17
20120901|2012-07-10 09:00,10,129.95,130,127.85,128.25,158
20120901|2012-07-10 09:30,10,128.05,129.15,127.1,128.65,110
20120901|2012-07-10 10:00,10,128.65,128.65,127.15,127.65,85
20120901|2012-07-10 10:30,10,127.85,129.3,127.85,129.05,59
20120901|2012-07-10 11:00,10,128.9,129.3,128.6,128.8,10
20120901|2012-07-10 11:30,10,128.8,130,128.7,129.7,64
20120901|2012-07-10 12:00,10,129.4,130.25,128,128.3,227
20120901|2012-07-10 12:30,10,128.95,129.2,128.25,128.25,41
20120901|2012-07-11 07:00,11,128.25,129.15,128.25,128.95,51
20120901|2012-07-11 07:30,11,128.95,129.3,128.3,129,34
20120901|2012-07-11 08:00,11,128.6,128.75,125,125,85
20120901|2012-07-11 08:30,11,124.5,125.1,122.3,123.5,109
20120901|2012-07-11 09:00,11,123.7,124.65,123.35,124.5,62
20120901|2012-07-11 09:30,11,125.05,125.1,124.5,124.75,20
20120901|2012-07-11 10:00,11,124.5,124.5,123.7,123.7,26
20120901|2012-07-11 10:30,11,123.75,124.65,123.75,124.35,9
20120901|2012-07-11 11:00,11,124.1,124.4,123.1,123.35,51
20120901|2012-07-11 11:30,11,123.45,124.85,123.35,124.8,18
20120901|2012-07-11 12:00,11,124.95,125.75,124.55,125.5,55
20120901|2012-07-11 12:30,11,125.5,125.95,124.85,125.75,28
20120901|2012-07-12 07:00,12,125,125.5,123.3,123.5,22
20120901|2012-07-12 07:30,12,123.45,123.9,123.35,123.9,6
20120901|2012-07-12 08:00,12,123.9,123.9,123.6,123.9,14
20120901|2012-07-12 08:30,12,123.9,124.75,123.5,124.75,16
20120901|2012-07-12 09:00,12,125.25,125.25,123.05,123.25,38
20120901|2012-07-12 09:30,12,123.05,123.1,121.55,122.05,57
20120901|2012-07-12 10:00,12,121.65,121.65,120.4,120.4,91
20120901|2012-07-12 10:30,12,120.55,121.3,120.4,121.3,38
20120901|2012-07-12 11:00,12,121.05,123,121.05,122.5,28
20120901|2012-07-12 11:30,12,122.8,123.25,122.8,123.2,7
20120901|2012-07-12 12:00,12,123.05,123.85,122.75,123.55,23
20120901|2012-07-12 12:30,12,123.85,123.85,122.3,123.2,42
20120901|2012-07-13 07:00,13,122.9,123.6,122.5,123.6,27
20120901|2012-07-13 07:30,13,123.7,124.3,123.5,124.1,23
20120901|2012-07-13 08:00,13,124.35,124.45,122.8,123.25,27
20120901|2012-07-13 08:30,13,123.1,124.15,122.35,123.1,50
20120901|2012-07-13 09:00,13,123.15,124.4,123.15,123.55,27
20120901|2012-07-13 09:30,13,123.55,123.7,123,123.4,31
20120901|2012-07-13 10:00,13,123.85,123.85,123.3,123.8,14
20120901|2012-07-13 10:30,13,123.8,124,123.75,123.75,9
20120901|2012-07-13 11:00,13,123.6,123.6,123.05,123.1,11
20120901|2012-07-13 11:30,13,123.2,123.2,123,123,8
20120901|2012-07-13 12:00,13,123.2,123.2,122.4,122.45,49
20120901|2012-07-13 12:30,13,122.5,123.55,122.25,122.85,45
20120901|2012-07-16 07:00,16,122.55,123.25,121.65,121.8,37
20120901|2012-07-16 07:30,16,122.2,122.5,120.85,121.2,34
20120901|2012-07-16 08:00,16,121.95,121.95,120.85,121.25,19
20120901|2012-07-16 08:30,16,120.95,121,118.7,119.35,147
20120901|2012-07-16 09:00,16,119.35,119.35,118.4,118.5,74
20120901|2012-07-16 09:30,16,118.55,118.55,117.9,118,68
20120901|2012-07-16 10:00,16,118.05,118.4,117.8,118,124
20120901|2012-07-16 10:30,16,118.1,118.1,116.65,116.65,85
20120901|2012-07-16 11:00,16,117.25,117.85,117.25,117.75,23
20120901|2012-07-16 11:30,16,118.05,118.2,117.75,118,26
20120901|2012-07-16 12:00,16,118.2,118.2,117.65,118.15,83
20120901|2012-07-16 12:30,16,118.15,118.15,117.3,117.3,33
20120901|2012-07-17 07:00,17,116.8,116.9,116.2,116.55,118
20120901|2012-07-17 07:30,17,116.8,117.9,116.7,117.25,56
20120901|2012-07-17 08:00,17,117,117,116.3,116.5,37
20120901|2012-07-17 08:30,17,116.55,117.6,116.35,117.6,62
20120901|2012-07-17 09:00,17,117.4,117.5,116.2,116.25,98
20120901|2012-07-17 09:30,17,116.1,116.8,115.8,116.75,53
20120901|2012-07-17 10:00,17,116.1,116.45,116,116.45,25
20120901|2012-07-17 10:30,17,116.6,116.8,116.6,116.6,21
20120901|2012-07-17 11:00,17,116.65,117.35,116.6,116.65,27
20120901|2012-07-17 11:30,17,116.8,117,116.8,117,6
20120901|2012-07-17 12:00,17,117.55,117.9,117.2,117.5,53
20120901|2012-07-17 12:30,17,117.5,118.25,117.5,117.85,102
20120901|2012-07-18 07:00,18,117.85,119.45,117.6,118,69
20120901|2012-07-18 07:30,18,118.2,118.2,117.7,117.85,6
20120901|2012-07-18 08:00,18,118,118.35,117.9,117.95,25
20120901|2012-07-18 08:30,18,117.95,118.55,117.65,118.55,42
20120901|2012-07-18 09:00,18,118.55,118.55,113,116,398
20120901|2012-07-18 09:30,18,115.35,116.5,115,116,57
20120901|2012-07-18 10:00,18,116,116,115.2,115.65,25
20120901|2012-07-18 10:30,18,115.95,116.35,115.65,116.35,25
20120901|2012-07-18 11:00,18,116.05,116.3,115.35,115.35,8
20120901|2012-07-18 11:30,18,115.35,115.85,115.05,115.2,9
20120901|2012-07-18 12:00,18,115.45,116.75,115.25,116.15,48
20120901|2012-07-18 12:30,18,116.15,116.15,115.6,115.6,14
20120901|2012-07-19 07:00,19,116.5,120.95,115.75,116.1,93
20120901|2012-07-19 07:30,19,116.5,116.6,116.2,116.6,53
20120901|2012-07-19 08:00,19,116.65,116.65,115.3,115.3,18
20120901|2012-07-19 08:30,19,115.05,115.05,112.5,113.25,253
20120901|2012-07-19 09:00,19,113.1,113.3,111.25,112,142
20120901|2012-07-19 09:30,19,111.75,112.05,111.75,112.05,45
20120901|2012-07-19 10:00,19,111.85,113.15,111.85,112.25,55
20120901|2012-07-19 10:30,19,112.05,112.7,112.05,112.6,63
20120901|2012-07-19 11:00,19,112.4,112.4,111.85,112.1,25
20120901|2012-07-19 11:30,19,112.1,112.6,111.95,112.55,20
20120901|2012-07-19 12:00,19,112.55,113.15,111.8,112,211
20120901|2012-07-19 12:30,19,112,113,111.75,112.55,42
20120901|2012-07-20 07:00,20,112.3,112.3,111.45,111.65,87
20120901|2012-07-20 07:30,20,112.2,112.5,111.4,111.75,50
20120901|2012-07-20 08:00,20,111.8,112.05,111.3,111.85,19
20120901|2012-07-20 08:30,20,111.85,112,111.3,111.3,10
20120901|2012-07-20 09:00,20,111.15,111.35,110.45,110.8,248
20120901|2012-07-20 09:30,20,110.9,111,110.6,110.6,45
20120901|2012-07-20 10:00,20,110.45,110.85,109.8,110.3,173
20120901|2012-07-20 10:30,20,110.15,111.2,109.85,110.85,105
20120901|2012-07-20 11:00,20,111,111,110.05,110.05,20
20120901|2012-07-20 11:30,20,110.55,110.55,109.95,110.2,11
20120901|2012-07-20 12:00,20,110.2,110.25,109.7,109.75,123
20120901|2012-07-20 12:30,20,109.85,110.5,109.8,110.45,53
20120901|2012-07-23 07:00,23,110,110.15,108.3,108.3,200
20120901|2012-07-23 07:30,23,108.3,109.35,108.25,109.35,63
20120901|2012-07-23 08:00,23,109.4,110.35,109.35,109.6,86
20120901|2012-07-23 08:30,23,109.75,110,109.25,109.4,78
20120901|2012-07-23 09:00,23,109.05,109.8,109,109.15,96
20120901|2012-07-23 09:30,23,109.1,109.1,108.4,108.4,67
20120901|2012-07-23 10:00,23,108.35,108.55,108.15,108.15,54
20120901|2012-07-23 10:30,23,108.45,108.95,108.05,108.95,98
20120901|2012-07-23 11:00,23,109,109,108.65,108.8,30
20120901|2012-07-23 11:30,23,108.6,109.1,108.5,109,28
20120901|2012-07-23 12:00,23,109.1,110.3,109.1,109.3,72
20120901|2012-07-23 12:30,23,109.75,109.95,109.2,109.5,54
20120901|2012-07-24 07:00,24,109.1,110,108.7,109.5,144
20120901|2012-07-24 07:30,24,109.2,110,109.2,109.55,21
20120901|2012-07-24 08:00,24,109.7,110.2,109.6,109.85,17
20120901|2012-07-24 08:30,24,110.25,113.7,110.25,112.25,115
20120901|2012-07-24 09:00,24,112.15,112.4,110.3,111.45,32
20120901|2012-07-24 09:30,24,111.45,111.45,110.8,111.15,26
20120901|2012-07-24 10:00,24,110.85,112,110.85,111.75,30
20120901|2012-07-24 10:30,24,112.1,113.2,112.1,112.7,29
20120901|2012-07-24 11:00,24,112.35,112.35,111.15,111.25,21
20120901|2012-07-24 11:30,24,111.7,112.1,110.8,110.8,17
20120901|2012-07-24 12:00,24,111.25,111.25,109.5,109.6,100
20120901|2012-07-24 12:30,24,110.15,110.8,109.35,110.7,30
20120901|2012-07-25 07:00,25,110.65,112,110.4,111.8,17
20120901|2012-07-25 07:30,25,111.65,111.7,111.35,111.35,6
20120901|2012-07-25 08:00,25,111.2,111.55,111.2,111.2,8
20120901|2012-07-25 08:30,25,111.2,111.65,111.1,111.35,8
20120901|2012-07-25 09:00,25,111.15,111.15,111.1,111.1,13
20120901|2012-07-25 09:30,25,111.35,111.65,111.1,111.65,14
20120901|2012-07-25 10:00,25,111.75,113.15,111.35,111.95,41
20120901|2012-07-25 10:30,25,111.85,112.1,111.4,111.55,22
20120901|2012-07-25 11:00,25,111.55,111.55,110.7,111.05,18
20120901|2012-07-25 11:30,25,111.05,111.05,110.5,110.5,13
20120901|2012-07-25 12:00,25,110.55,110.65,109.8,110.5,83
20120901|2012-07-25 12:30,25,110.3,110.5,109.25,109.25,72
20120901|2012-07-26 07:00,26,110,111,108.8,110.4,77
20120901|2012-07-26 07:30,26,111.9,111.9,110.3,111,13
20120901|2012-07-26 08:00,26,111,111.75,110.8,111.75,34
20120901|2012-07-26 08:30,26,111.65,111.65,109.85,109.85,10
20120901|2012-07-26 09:00,26,111,111.1,108.9,109.3,29
20120901|2012-07-26 09:30,26,109.25,109.5,108.75,109.5,52
20120901|2012-07-26 10:00,26,109.55,109.55,108.8,109,34
20120901|2012-07-26 10:30,26,109,109.5,109,109.5,10
20120901|2012-07-26 11:00,26,109.75,109.75,109.5,109.5,18
20120901|2012-07-26 11:30,26,109.55,109.6,109.45,109.45,25
20120901|2012-07-26 12:00,26,109.45,110.1,109.4,110.1,103
20120901|2012-07-26 12:30,26,110.1,110.1,109.55,109.95,55
20120901|2012-07-27 07:00,27,109.55,109.95,108.9,109.65,68
20120901|2012-07-27 07:30,27,109.45,110.25,109.45,109.45,23
20120901|2012-07-27 08:00,27,109.4,109.7,109.4,109.6,4
20120901|2012-07-27 08:30,27,109.4,110.3,109.4,109.45,21
20120901|2012-07-27 09:00,27,109.55,110.2,109.45,110.1,20
20120901|2012-07-27 09:30,27,109.8,109.95,109.75,109.75,12
20120901|2012-07-27 10:00,27,109.95,110,109.75,109.95,6
20120901|2012-07-27 10:30,27,109.75,109.8,109.65,109.7,12
20120901|2012-07-27 11:00,27,109.8,110,109.7,109.7,38
20120901|2012-07-27 11:30,27,109.7,109.7,109.5,109.55,23
20120901|2012-07-27 12:00,27,109.75,110.15,109.5,110.15,64
20120901|2012-07-27 12:30,27,110.15,110.15,109.4,109.4,23
20120901|2012-07-30 07:00,30,110.4,116.75,110.4,111.2,163
20120901|2012-07-30 07:30,30,111.25,112.95,111.25,111.95,18
20120901|2012-07-30 08:00,30,112.7,113.05,112.45,112.9,31
20120901|2012-07-30 08:30,30,112.6,112.7,111.8,112.7,3
20120901|2012-07-30 09:00,30,112.5,112.7,111.7,112.6,47
20120901|2012-07-30 09:30,30,112.25,112.75,112.25,112.7,25
20120901|2012-07-30 10:00,30,112.4,112.4,112.15,112.15,7
20120901|2012-07-30 10:30,30,112.15,112.4,111.95,111.95,23
20120901|2012-07-30 11:00,30,112.15,112.3,111.8,111.8,21
20120901|2012-07-30 11:30,30,111.75,111.75,111.35,111.65,41
20120901|2012-07-30 12:00,30,111.8,112.45,111.3,112.45,57
20120901|2012-07-30 12:30,30,112.45,112.5,111.85,112,57
20120901|2012-07-31 07:00,31,112.45,112.65,112,112,40
20120901|2012-07-31 07:30,31,111.9,112.3,111.25,111.75,55
20120901|2012-07-31 08:00,31,111.9,112.3,111.6,111.6,38
20120901|2012-07-31 08:30,31,112.1,112.15,111.2,111.2,14
20120901|2012-07-31 09:00,31,111.2,111.7,111.2,111.7,84
20120901|2012-07-31 09:30,31,111.85,111.85,111,111.4,48
20120901|2012-07-31 10:00,31,111.4,111.8,111.4,111.6,32
20120901|2012-07-31 10:30,31,111.8,111.8,111.45,111.65,33
20120901|2012-07-31 11:00,31,111.6,111.8,111.25,111.75,43
20120901|2012-07-31 11:30,31,111.7,111.7,111.4,111.4,18
20120901|2012-07-31 12:00,31,111.5,112,107.8,108.3,554
20120901|2012-07-31 12:30,31,108.2,109.4,108.2,108.5,131
20120901|2012-08-01 07:00,1,109.4,109.4,105.15,106.9,318
20120901|2012-08-01 07:30,1,106.8,107.7,106.2,107.7,51
20120901|2012-08-01 08:00,1,107.8,107.85,107,107.5,28
20120901|2012-08-01 08:30,1,107.45,107.5,106.8,107.1,90
20120901|2012-08-01 09:00,1,107.1,107.75,106.85,107.3,123
20120901|2012-08-01 09:30,1,107.55,107.95,107.5,107.7,107
20120901|2012-08-01 10:00,1,107.65,108,107.55,107.7,66
20120901|2012-08-01 10:30,1,107.8,107.85,107.3,107.7,32
20120901|2012-08-01 11:00,1,107.8,107.8,107.3,107.6,18
20120901|2012-08-01 11:30,1,107.5,107.6,107.35,107.55,46
20120901|2012-08-01 12:00,1,107.4,107.95,106.85,107.95,140
20120901|2012-08-01 12:30,1,107.55,110,107.3,107.5,61
20120901|2012-08-02 07:00,2,107.65,109.95,107.3,109.95,80
20120901|2012-08-02 07:30,2,108.85,111.15,108.85,109.15,110
20120901|2012-08-02 08:00,2,109.7,110.05,108.4,109,27
20120901|2012-08-02 09:00,2,108.1,108.6,107.85,108.55,19
20120901|2012-08-02 09:30,2,108.8,111.5,108.8,111.5,103
20120901|2012-08-02 10:00,2,111.35,112.95,111.3,112.8,82
20120901|2012-08-02 10:30,2,112.95,115.75,112.95,114.95,259
20120901|2012-08-02 11:00,2,114.5,114.85,113.55,113.8,69
20120901|2012-08-02 11:30,2,113.65,113.75,112,112,66
20120901|2012-08-02 12:00,2,112.1,112.65,109.05,109.25,154
20120901|2012-08-02 12:30,2,109.6,110.45,108.6,110.45,100
20120901|2012-08-03 07:00,3,110.85,113.7,109.8,112.75,93
20120901|2012-08-03 07:30,3,113,113,112,113,65
20120901|2012-08-03 08:00,3,113.2,113.5,113,113.35,62
20120901|2012-08-03 08:30,3,113.2,113.2,111.7,111.7,14
20120901|2012-08-03 09:00,3,111.7,113,111.7,112.85,43
20120901|2012-08-03 09:30,3,113,113,112.15,112.2,46
20120901|2012-08-03 10:00,3,112.15,113.2,112.15,113,30
20120901|2012-08-03 10:30,3,112.7,112.7,111.75,112.05,49
20120901|2012-08-03 11:00,3,112.35,112.5,111.5,112.35,27
20120901|2012-08-03 11:30,3,112.5,113,112.4,113,8
20120901|2012-08-03 12:00,3,112.8,113.15,111.4,111.7,55
20120901|2012-08-03 12:30,3,112,112.7,111.9,112.5,36
20120901|2012-08-06 07:00,6,112.75,113.35,111.7,112.25,73
20120901|2012-08-06 07:30,6,111.85,111.85,108.65,109.4,80
20120901|2012-08-06 08:00,6,109.2,109.5,109.05,109.05,20
20120901|2012-08-06 08:30,6,109.05,109.9,108.55,109.85,88
20120901|2012-08-06 09:00,6,110.25,110.25,108.55,109.15,49
20120901|2012-08-06 09:30,6,109,109.5,109,109.5,26
20120901|2012-08-06 10:00,6,109.5,110.5,109.5,110.5,32
20120901|2012-08-06 10:30,6,110.85,110.9,109.95,110.25,59
20120901|2012-08-06 11:00,6,110.5,110.5,110.5,110.5,1
20120901|2012-08-06 11:30,6,110.05,110.05,110.05,110.05,2
20120901|2012-08-06 12:00,6,110.5,111.5,110.05,110.05,41
20120901|2012-08-06 12:30,6,111.2,111.2,110.8,111,17
20120901|2012-08-07 07:00,7,110.9,111,108.3,110.5,73
20120901|2012-08-07 07:30,7,110.5,110.9,110.45,110.45,24
20120901|2012-08-07 08:00,7,110.75,111.2,110.75,110.9,22
20120901|2012-08-07 08:30,7,111.15,112.35,110.75,112,30
20120901|2012-08-07 09:00,7,112.45,112.6,111.5,112.1,110
20120901|2012-08-07 09:30,7,112.1,112.45,112.1,112.3,10
20120901|2012-08-07 10:00,7,112.5,113,112.25,112.55,53
20120901|2012-08-07 10:30,7,112.25,113,112.2,112.65,36
20120901|2012-08-07 11:00,7,113.25,113.25,112.65,113.15,15
20120901|2012-08-07 11:30,7,112.8,112.8,112.7,112.7,12
20120901|2012-08-07 12:00,7,112.7,113,112.05,112.85,58
20120901|2012-08-07 12:30,7,112.7,112.8,112.45,112.45,14
20120901|2012-08-08 07:00,8,112.85,113,111.45,111.45,41
20120901|2012-08-08 07:30,8,112.15,112.5,111.65,112.2,9
20120901|2012-08-08 08:00,8,112.3,113.95,112.3,113.3,107
20120901|2012-08-08 08:30,8,113.55,114,112.9,113.5,85
20120901|2012-08-08 09:00,8,113.6,113.75,112.85,113.4,65
20120901|2012-08-08 09:30,8,113.4,113.4,113.1,113.25,16
20120901|2012-08-08 10:00,8,113.25,113.25,112.45,112.85,22
20120901|2012-08-08 10:30,8,113,113.65,113,113.3,24
20120901|2012-08-08 11:00,8,113.2,113.7,113.2,113.35,23
20120901|2012-08-08 11:30,8,113.35,113.35,112.9,112.9,18
20120901|2012-08-08 12:00,8,112.85,115.2,112.4,114.65,90
20120901|2012-08-08 12:30,8,114.25,114.5,113.05,113.25,53
20120901|2012-08-09 07:00,9,113.5,114.9,113.5,114.3,59
20120901|2012-08-09 07:30,9,114.7,115.35,114.65,115.35,54
20120901|2012-08-09 08:00,9,114.9,116.6,114.8,116.3,125
20120901|2012-08-09 08:30,9,116.1,116.1,115.55,116,26
20120901|2012-08-09 09:00,9,116,116,114.5,114.6,69
20120901|2012-08-09 09:30,9,114.7,115.6,114.35,114.95,64
20120901|2012-08-09 10:00,9,114.95,115.25,114.8,115.25,14
20120901|2012-08-09 10:30,9,115.45,115.75,114.8,115,57
20120901|2012-08-09 11:00,9,115,115,114.65,115,43
20120901|2012-08-09 11:30,9,115,115,114.7,114.7,22
20120901|2012-08-09 12:00,9,114.75,114.8,114.4,114.5,54
20120901|2012-08-09 12:30,9,114.6,114.65,113.85,113.85,44
20120901|2012-08-10 07:00,10,113.75,115.9,113.75,115.45,73
20120901|2012-08-10 07:30,10,115.4,115.8,114.85,115.45,55
20120901|2012-08-10 08:00,10,115.55,115.7,114.05,114.05,63
20120901|2012-08-10 08:30,10,114.35,115.35,114.35,114.8,45
20120901|2012-08-10 09:00,10,115.45,115.6,114.9,114.95,50
20120901|2012-08-10 09:30,10,115.1,115.5,114.65,115.5,22
20120901|2012-08-10 10:00,10,115.4,115.5,115,115,17
20120901|2012-08-10 10:30,10,114.9,115.1,114.5,114.5,34
20120901|2012-08-10 11:00,10,114.8,115.1,114.35,114.95,39
20120901|2012-08-10 11:30,10,114.85,115.15,114.05,114.9,18
20120901|2012-08-10 12:00,10,114.85,114.9,112.5,112.6,82
20120901|2012-08-10 12:30,10,112.6,112.95,111.5,111.5,83
20120901|2012-08-13 07:00,13,112,113.6,112,112.6,19
20120901|2012-08-13 07:30,13,112.25,113,112.25,112.75,15
20120901|2012-08-13 08:00,13,112.6,112.9,112.25,112.25,48
20120901|2012-08-13 08:30,13,112.05,112.05,111.9,111.95,18
20120901|2012-08-13 09:00,13,112.25,112.95,112.05,112.95,59
20120901|2012-08-13 09:30,13,112.95,113.35,112.7,113.2,126
20120901|2012-08-13 10:00,13,113.4,113.95,113.4,113.75,55
20120901|2012-08-13 10:30,13,113.75,114,113.45,113.7,11
20120901|2012-08-13 11:00,13,113.5,114.9,113.45,114.75,40
20120901|2012-08-13 11:30,13,114.55,114.9,114.4,114.4,14
20120901|2012-08-13 12:00,13,113.7,113.85,113.45,113.5,39
20120901|2012-08-13 12:30,13,113.6,114.6,113.6,114.1,20
20120901|2012-08-14 07:00,14,114,116,114,115.25,60
20120901|2012-08-14 07:30,14,115.25,115.9,115,115.65,28
20120901|2012-08-14 08:00,14,115.65,116.2,115.45,115.65,39
20120901|2012-08-14 08:30,14,115.9,115.9,115,115,45
20120901|2012-08-14 09:00,14,115.5,115.75,114.95,115.05,35
20120901|2012-08-14 09:30,14,115.35,115.5,115,115.15,76
20120901|2012-08-14 10:00,14,115.25,115.25,115.2,115.2,3
20120901|2012-08-14 10:30,14,115.2,115.45,115,115.35,10
20120901|2012-08-14 11:00,14,115.15,115.45,114.9,115.15,12
20120901|2012-08-14 11:30,14,115.25,115.25,115.1,115.25,17
20120901|2012-08-14 12:00,14,115.05,115.9,115,115.35,55
20120901|2012-08-14 12:30,14,115.45,116.25,115.45,116.25,35
20120901|2012-08-15 07:00,15,115.75,116.75,115.75,116.7,31
20120901|2012-08-15 07:30,15,116.65,117,116.25,116.9,50
20120901|2012-08-15 08:00,15,117,117.9,116.7,117.25,48
20120901|2012-08-15 08:30,15,117.65,119.1,117.55,119.1,93
20120901|2012-08-15 09:00,15,119,124.8,119,124.4,413
20120901|2012-08-15 09:30,15,124.45,124.45,121.9,122.5,123
20120901|2012-08-15 10:00,15,122.15,123.5,122.15,123.5,59
20120901|2012-08-15 10:30,15,123.5,124.95,123.35,124.95,102
20120901|2012-08-15 11:00,15,124.85,125.2,124.75,125.05,62
20120901|2012-08-15 11:30,15,125.2,125.2,124.9,125.2,36
20120901|2012-08-15 12:00,15,125.1,125.3,125.05,125.3,168
20120901|2012-08-15 12:30,15,125.3,125.3,125.3,125.3,72
20120901|2012-08-16 07:00,16,125,127,125,126.45,84
20120901|2012-08-16 07:30,16,126.45,126.95,126.45,126.85,17
20120901|2012-08-16 08:00,16,126.85,127.8,126.3,126.8,124
20120901|2012-08-16 08:30,16,126.8,127.2,126.6,127.05,40
20120901|2012-08-16 09:00,16,127.45,130.05,127.1,129.75,224
20120901|2012-08-16 09:30,16,129.45,130.2,129.2,129.2,214
20120901|2012-08-16 10:00,16,129.2,130,129.05,129.65,57
20120901|2012-08-16 10:30,16,129.65,129.85,128.85,129.35,42
20120901|2012-08-16 11:00,16,129.15,130.75,129.15,130.65,166
20120901|2012-08-16 11:30,16,129.95,129.95,126.75,127.2,129
20120901|2012-08-16 12:00,16,126.65,126.65,119.1,120.5,135
20120901|2012-08-16 12:30,16,120.5,121.5,120.3,121.35,84
20120901|2012-08-17 07:00,17,120.95,122,119.4,120.35,34
20120901|2012-08-17 07:30,17,120.5,120.95,120,120,64
20120901|2012-08-17 08:00,17,120,120,119.65,120,49
20120901|2012-08-17 08:30,17,120,120.15,120,120,51
20120901|2012-08-17 09:00,17,120,120.25,119.8,120.25,46
20120901|2012-08-17 09:30,17,119.9,120.1,119.9,120.1,26
20120901|2012-08-17 10:00,17,120.05,120.05,120,120,28
20120901|2012-08-17 10:30,17,120.05,120.05,119.5,119.5,19
20120901|2012-08-17 11:00,17,119.4,119.4,118.4,118.6,65
20120901|2012-08-17 11:30,17,118.6,119,118.5,119,23
20120901|2012-08-17 12:00,17,119,119.75,118.8,119.75,92
20120901|2012-08-17 12:30,17,119.75,119.8,119.15,119.8,156
20120901|2012-08-20 07:00,20,120.5,122.45,120.5,122.45,19
20120901|2012-08-20 07:30,20,124.95,125.15,121.8,123.35,8
20120901|2012-08-20 08:00,20,122.65,123.6,122.65,123.6,5
20120901|2012-08-20 08:30,20,123.05,123.3,123.05,123.3,2
20120901|2012-08-20 09:00,20,123.15,123.15,122.55,122.55,10
20120901|2012-08-20 09:30,20,122.55,122.55,122.5,122.5,9
20120901|2012-08-20 10:00,20,123.25,123.25,123,123,6
20120901|2012-08-20 10:30,20,123.2,123.2,123.2,123.2,2
20120901|2012-08-20 11:00,20,123.35,124.85,123.35,124.65,17
20120901|2012-08-20 11:30,20,124.85,125.05,124.85,124.95,22
20120901|2012-08-20 12:00,20,124.8,126.15,124.5,125.65,40
20120901|2012-08-20 12:30,20,125.65,127.3,125.65,127,40
20120901|2012-08-21 07:00,21,126.85,129.9,126.85,129.9,13
20120901|2012-08-21 07:30,21,129.75,129.75,129.05,129.4,14
20120901|2012-08-21 08:00,21,129.05,130.95,129.05,129.15,24
20120901|2012-08-21 08:30,21,129,129,128.3,128.3,2
20120901|2012-08-21 09:00,21,129.25,129.5,128.7,128.8,15
20120901|2012-08-21 09:30,21,129.55,130.15,129.4,130.15,49
20120901|2012-08-21 10:00,21,130.7,130.7,130.15,130.2,19
20120901|2012-08-21 10:30,21,130.8,130.9,130.8,130.8,4
20120901|2012-08-21 11:00,21,130.3,130.65,130.3,130.65,11
20120901|2012-08-21 11:30,21,130.95,131,130.6,130.6,11
20120901|2012-08-21 12:00,21,130.6,131.3,130.45,131,30
20120901|2012-08-21 12:30,21,131.5,135.65,131.5,135.55,45
20120901|2012-08-22 07:00,22,139,140.5,134.55,134.55,37
20120901|2012-08-22 07:30,22,135.5,135.5,135.5,135.5,1
20120901|2012-08-22 08:00,22,135.7,135.7,134.5,134.5,16
20120901|2012-08-22 08:30,22,134.5,134.5,134,134,6
20120901|2012-08-22 09:00,22,134,135.55,134,135.55,25
20120901|2012-08-22 09:30,22,135.75,136.2,135.5,136.2,23
20120901|2012-08-22 10:00,22,136.2,137,135.55,137,11
20120901|2012-08-22 10:30,22,136.8,136.9,136.75,136.75,5
20120901|2012-08-22 11:00,22,136.6,137.3,135.9,135.9,13
20120901|2012-08-22 11:30,22,136.85,136.95,136.8,136.95,3
20120901|2012-08-22 12:00,22,137.95,139.55,136.35,138.25,48
20120901|2012-08-22 12:30,22,139.45,139.5,136.4,136.4,30
20120901|2012-08-23 07:00,23,137.8,138.9,137.4,137.4,53
20120901|2012-08-23 07:30,23,137.1,137.1,134,134,42
20120901|2012-08-23 08:00,23,134,134,132.95,133.05,13
20120901|2012-08-23 08:30,23,133.25,134.15,133.2,133.6,21
20120901|2012-08-23 09:00,23,134,135.5,134,135.5,47
20120901|2012-08-23 09:30,23,135.25,136.5,135.2,136.5,17
20120901|2012-08-23 10:00,23,138.55,139.15,136.1,136.45,25
20120901|2012-08-23 10:30,23,137.8,137.8,137.8,137.8,2
20120901|2012-08-23 11:00,23,137.8,137.9,137.8,137.85,6
20120901|2012-08-23 11:30,23,137,137.4,136.55,137.4,10
20120901|2012-08-23 12:00,23,136.6,136.65,136.4,136.65,64
20120901|2012-08-23 12:30,23,136.6,139,136.6,139,9
20120901|2012-08-24 07:00,24,136.6,136.6,134,134,15
20120901|2012-08-24 07:30,24,134,134,134,134,1
20120901|2012-08-24 08:00,24,136,136,136,136,8
20120901|2012-08-24 09:00,24,135.7,139.75,135.7,139.75,6
20120901|2012-08-24 09:30,24,137.5,138.25,136.9,136.9,24
20120901|2012-08-24 10:00,24,138.95,139.75,138.7,139.3,88
20120901|2012-08-24 10:30,24,140.9,140.95,139.5,139.5,17
20120901|2012-08-24 11:00,24,140,140,140,140,11
20120901|2012-08-24 11:30,24,139.9,140,139.3,139.3,11
20120901|2012-08-24 12:00,24,140.1,140.15,139,139,17
20120901|2012-08-24 12:30,24,140.15,140.15,136.95,136.95,16
20120901|2012-08-27 07:00,27,134.25,134.25,130.2,132.9,9
20120901|2012-08-27 07:30,27,134.4,134.4,134.4,134.4,1
20120901|2012-08-27 08:00,27,137.8,137.8,137.8,137.8,3
20120901|2012-08-27 08:30,27,134.15,134.15,134.15,134.15,1
20120901|2012-08-27 09:00,27,134.6,136,134,134,40
20120901|2012-08-27 09:30,27,134,134,133,133,23
20120901|2012-08-27 10:00,27,132.25,132.25,131.5,131.5,3
20120901|2012-08-27 10:30,27,131.5,131.5,130.05,130.7,14
20120901|2012-08-27 11:00,27,130.25,130.55,130,130,22
20120901|2012-08-27 11:30,27,130.25,130.25,129.75,129.75,13
20120901|2012-08-27 12:00,27,129.75,129.75,129.2,129.2,13
20120901|2012-08-27 12:30,27,129.5,129.9,129.15,129.15,13
20120901|2012-08-28 07:00,28,128.7,128.7,124.5,127,11
20120901|2012-08-28 07:30,28,125.35,127,125.35,127,15
20120901|2012-08-28 08:00,28,127,127,125.95,126.25,8
20120901|2012-08-28 08:30,28,126.1,126.1,125.1,125.35,13
20120901|2012-08-28 09:30,28,125,125.1,125,125.1,5
20120901|2012-08-28 10:00,28,125,125.35,124.7,125.35,48
20120901|2012-08-28 10:30,28,124.85,125.2,124.25,125.2,22
20120901|2012-08-28 11:00,28,124.85,125.5,124.85,125.35,45
20120901|2012-08-28 11:30,28,125.4,125.4,124.5,124.9,5
20120901|2012-08-28 12:00,28,124.9,125.6,124.9,125.2,31
20120901|2012-08-28 12:30,28,125.15,125.95,125.1,125.4,19
20120901|2012-08-29 07:00,29,125.9,126.2,125.8,125.85,10
20120901|2012-08-29 07:30,29,127,127,127,127,4
20120901|2012-08-29 08:00,29,127.65,127.65,127.65,127.65,2
20120901|2012-08-29 08:30,29,127.9,128.5,127.9,128.5,2
20120901|2012-08-29 09:30,29,126.05,126.05,126,126,2
20120901|2012-08-29 10:30,29,128.5,128.5,128.5,128.5,4
20120901|2012-08-29 11:00,29,128.5,129,128.5,129,8
20120901|2012-08-29 12:00,29,128.7,128.7,128.7,128.7,2
20120901|2012-08-29 12:30,29,129,129,128.05,128.85,19
20120901|2012-08-30 07:00,30,128.7,128.7,128.7,128.7,1
20120901|2012-08-30 09:00,30,128.7,128.7,128.7,128.7,4
20120901|2012-08-30 09:30,30,127.5,127.5,127.5,127.5,3
20120901|2012-08-30 10:00,30,128.6,128.85,128.6,128.85,13
20120901|2012-08-30 10:30,30,128.7,128.7,127.05,128.2,10
20120901|2012-08-30 12:00,30,128.75,128.75,128.75,128.75,1
20120901|2012-08-31 07:30,31,129,129,129,129,3
20120901|2012-08-31 08:00,31,129.25,129.25,129.25,129.25,5
20120901|2012-08-31 08:30,31,129.25,129.25,129.25,129.25,6
20120901|2012-08-31 10:00,31,128,128,128,128,3
20120901|2012-08-31 11:00,31,126.75,126.75,126.75,126.75,1
20120901|2012-08-31 11:30,31,126.5,127.5,126.5,126.5,3
20120901|2012-08-31 12:00,31,126.75,128.5,126.75,128.5,7
20120901|2012-08-31 12:30,31,128.7,129.9,128.7,129.9,12
20120901|2012-09-04 08:30,4,124.15,131.5,124.05,131.5,3
20120901|2012-09-04 10:00,4,132.55,132.55,132.55,132.55,1
20120901|2012-09-05 11:00,5,135.5,135.5,135.1,135.1,5
20120901|2012-09-05 12:30,5,135.75,135.75,135.75,135.75,3
20120901|2012-09-06 07:00,6,135.75,135.75,135.75,135.75,10
20120901|2012-09-06 08:30,6,136.35,136.35,136.35,136.35,1
20120901|2012-09-06 09:00,6,136.35,136.35,136.35,136.35,9
20120901|2012-09-06 10:00,6,136.5,136.5,136.5,136.5,10
20120901|2012-09-07 08:00,7,138.5,138.5,138.5,138.5,1
20120901|2012-09-07 11:30,7,138.6,138.7,138.6,138.6,8
20120901|2012-09-07 12:00,7,138,138,138,138,2
20120901|2012-09-10 07:30,10,139.1,139.1,139.1,139.1,1
20121101|2010-07-22 12:30,22,164.55,164.55,164.55,164.55,1
20121101|2010-08-02 12:00,2,168,168,168,168,1
20121101|2010-08-10 10:30,10,160.2,160.2,160.2,160.2,1
20121101|2010-09-22 12:00,22,174.3,174.3,174.3,174.3,1
20121101|2011-07-14 12:00,14,176.5,176.5,176.5,176.5,1
20121101|2011-09-23 12:00,23,156.2,156.2,156.2,156.2,1
20121101|2011-09-28 09:30,28,147.1,147.1,147.1,147.1,1
20121101|2011-10-13 11:00,13,163.35,163.4,163.35,163.4,3
20121101|2011-10-27 08:30,27,169,169,169,169,1
20121101|2011-11-09 10:30,9,165,165,165,165,1
20121101|2011-12-02 08:00,2,170.25,170.25,170.25,170.25,5
20121101|2011-12-28 08:00,28,166.25,166.25,166.25,166.25,1
20121101|2012-01-03 07:00,3,167.85,167.85,167.85,167.85,5
20121101|2012-01-03 09:00,3,170,170,170,170,1
20121101|2012-01-03 09:30,3,170.5,170.5,170.5,170.5,4
20121101|2012-01-03 12:30,3,170.5,170.5,166.8,166.8,31
20121101|2012-01-04 10:00,4,171.1,171.1,171.1,171.1,5
20121101|2012-01-04 11:00,4,171.1,171.1,171.1,171.1,5
20121101|2012-01-04 11:30,4,171.1,171.1,171.1,171.1,4
20121101|2012-01-04 12:00,4,171.1,171.1,171.1,171.1,2
20121101|2012-01-04 12:30,4,171.1,171.1,171.1,171.1,14
20121101|2012-01-05 08:00,5,171,171.1,171,171.1,3
20121101|2012-01-05 09:00,5,168.85,168.85,168.85,168.85,1
20121101|2012-01-06 12:00,6,167.95,167.95,167.95,167.95,2
20121101|2012-01-09 07:00,9,169,169,169,169,1
20121101|2012-01-10 08:30,10,197.45,197.45,197.45,197.45,3
20121101|2012-01-10 09:30,10,197.45,197.45,197.45,197.45,10
20121101|2012-01-10 10:00,10,197.45,197.45,197.45,197.45,7
20121101|2012-01-10 12:00,10,197.25,197.25,197.25,197.25,20
20121101|2012-01-11 11:00,11,180,180,180,180,1
20121101|2012-01-12 07:00,12,172,172,172,172,5
20121101|2012-01-12 09:00,12,172,172,172,172,9
20121101|2012-01-19 07:00,19,176.6,176.85,176.6,176.85,2
20121101|2012-01-23 11:30,23,188.95,189.5,188.95,189.5,7
20121101|2012-01-24 09:00,24,176.35,181,176.35,181,6
20121101|2012-01-24 09:30,24,180,180,180,180,1
20121101|2012-01-25 08:30,25,178,178,178,178,1
20121101|2012-01-25 12:00,25,175,175,175,175,9
20121101|2012-01-26 08:00,26,180,180.25,180,180.25,4
20121101|2012-01-26 11:30,26,179.55,179.55,179.55,179.55,1
20121101|2012-01-30 09:00,30,183.95,183.95,179.2,179.2,2
20121101|2012-01-30 10:00,30,179.5,179.5,179.5,179.5,1
20121101|2012-01-30 11:30,30,180.7,180.7,180.7,180.7,1
20121101|2012-02-01 11:30,1,179,179,179,179,5
20121101|2012-02-01 12:00,1,178,178,177,177,15
20121101|2012-02-02 12:00,2,179.95,179.95,179.95,179.95,1
20121101|2012-02-07 09:30,7,172.5,172.5,172.5,172.5,1
20121101|2012-02-08 08:00,8,172.5,172.5,172.5,172.5,1
20121101|2012-02-08 08:30,8,172.5,172.5,172.5,172.5,3
20121101|2012-02-08 12:30,8,171,171,170.5,170.5,5
20121101|2012-02-09 07:00,9,170.5,170.5,170.5,170.5,3
20121101|2012-02-13 07:00,13,168.5,168.5,168.5,168.5,1
20121101|2012-02-13 07:30,13,168.5,168.5,168.5,168.5,1
20121101|2012-02-13 08:30,13,168.5,168.5,168.5,168.5,1
20121101|2012-02-13 09:00,13,168,168,168,168,6
20121101|2012-02-13 09:30,13,168,168,168,168,4
20121101|2012-02-13 10:00,13,167,167,167,167,3
20121101|2012-02-13 11:00,13,167.5,167.5,167.5,167.5,2
20121101|2012-02-13 12:30,13,167,167,167,167,3
20121101|2012-02-15 08:30,15,167.25,167.25,167.25,167.25,5
20121101|2012-02-15 09:30,15,167.5,167.5,167.5,167.5,5
20121101|2012-02-15 11:00,15,167.7,167.95,167.7,167.95,9
20121101|2012-02-15 12:00,15,171,171,171,171,10
20121101|2012-02-15 12:30,15,168,168,168,168,10
20121101|2012-02-16 11:00,16,169.05,169.05,169.05,169.05,3
20121101|2012-02-17 07:00,17,173.15,173.15,173.15,173.15,10
20121101|2012-02-17 07:30,17,171.95,171.95,171.95,171.95,1
20121101|2012-02-17 08:00,17,171.9,171.9,171.9,171.9,5
20121101|2012-02-17 11:30,17,170,170.75,170,170.75,19
20121101|2012-02-17 12:00,17,170,170,170,170,1
20121101|2012-02-17 12:30,17,171,171,170,170,5
20121101|2012-02-21 09:00,21,166,166,166,166,5
20121101|2012-02-21 10:30,21,167.75,167.75,167.75,167.75,1
20121101|2012-02-21 11:30,21,168.8,168.8,168.8,168.8,1
20121101|2012-02-21 12:00,21,168.8,169.05,168.8,169.05,2
20121101|2012-02-22 08:00,22,170,170,170,170,8
20121101|2012-02-22 08:30,22,170.55,170.55,170.2,170.2,5
20121101|2012-02-23 10:00,23,166,166,166,166,5
20121101|2012-02-23 12:00,23,168.8,168.8,168.8,168.8,2
20121101|2012-02-24 09:00,24,169.95,169.95,169.9,169.95,30
20121101|2012-02-24 10:30,24,170,170,170,170,1
20121101|2012-02-24 12:30,24,167.45,168.5,167.45,168.5,4
20121101|2012-02-27 08:00,27,168.5,168.5,168.5,168.5,3
20121101|2012-02-27 12:00,27,168.85,168.85,168.85,168.85,1
20121101|2012-02-28 07:00,28,170,170,170,170,1
20121101|2012-02-28 07:30,28,170,170,170,170,1
20121101|2012-02-28 09:00,28,170,170,170,170,2
20121101|2012-02-28 09:30,28,170,170.6,170,170,15
20121101|2012-02-28 10:00,28,170,170,170,170,6
20121101|2012-02-28 11:00,28,170.15,170.15,170.15,170.15,1
20121101|2012-02-28 11:30,28,170,170,170,170,1
20121101|2012-02-28 12:00,28,170,170,170,170,12
20121101|2012-02-28 12:30,28,170,170,170,170,2
20121101|2012-02-29 07:00,29,172,172.25,172,172.25,16
20121101|2012-02-29 07:30,29,170,170,170,170,1
20121101|2012-02-29 08:00,29,170,170,170,170,15
20121101|2012-02-29 08:30,29,170,170,170,170,34
20121101|2012-02-29 09:00,29,170,170,170,170,3
20121101|2012-02-29 10:00,29,170,170,170,170,3
20121101|2012-02-29 10:30,29,170,170.5,170,170,18
20121101|2012-03-01 08:30,1,170,170,170,170,10
20121101|2012-03-01 09:30,1,170,170,170,170,10
20121101|2012-03-01 10:00,1,170,170,170,170,10
20121101|2012-03-01 12:00,1,170.75,170.75,170.75,170.75,3
20121101|2012-03-02 07:00,2,171.15,171.15,170,170,12
20121101|2012-03-02 07:30,2,170,170,170,170,6
20121101|2012-03-02 09:00,2,172.15,172.15,171.15,171.15,2
20121101|2012-03-02 10:30,2,172.95,172.95,172.95,172.95,3
20121101|2012-03-02 11:00,2,172.65,172.95,172.65,172.95,5
20121101|2012-03-02 11:30,2,172.75,172.75,172.75,172.75,5
20121101|2012-03-05 07:30,5,175,175,175,175,1
20121101|2012-03-05 08:30,5,175,175.5,175,175.5,21
20121101|2012-03-05 09:30,5,173.6,173.6,173.4,173.4,2
20121101|2012-03-05 10:00,5,174,174,174,174,4
20121101|2012-03-05 10:30,5,174,174,174,174,2
20121101|2012-03-05 11:00,5,175,175,175,175,2
20121101|2012-03-05 11:30,5,174,174,174,174,2
20121101|2012-03-05 12:00,5,173.5,173.5,173.5,173.5,2
20121101|2012-03-07 08:30,7,172.6,172.6,172.6,172.6,1
20121101|2012-03-09 08:30,9,169.9,169.9,168.5,168.5,51
20121101|2012-03-09 09:00,9,169.5,169.5,169.5,169.5,2
20121101|2012-03-09 09:30,9,170.15,170.15,170.15,170.15,10
20121101|2012-03-09 11:00,9,170.5,170.6,170.3,170.3,16
20121101|2012-03-09 12:00,9,170.45,171.2,170.45,171.2,10
20121101|2012-03-09 12:30,9,170.95,170.95,170.5,170.9,7
20121101|2012-03-12 07:30,12,169.85,169.85,169.25,169.25,5
20121101|2012-03-12 08:00,12,169.25,169.25,169.25,169.25,3
20121101|2012-03-12 09:30,12,169.5,169.5,169.5,169.5,10
20121101|2012-03-13 07:30,13,169,169,169,169,5
20121101|2012-03-14 10:00,14,170.45,171.55,169,169.05,86
20121101|2012-03-14 10:30,14,168.75,168.75,168.75,168.75,2
20121101|2012-03-14 11:00,14,169.1,169.1,169.1,169.1,1
20121101|2012-03-14 11:30,14,169.1,169.1,169,169,2
20121101|2012-03-14 12:00,14,169.1,169.5,169.1,169.5,2
20121101|2012-03-14 12:30,14,169.75,169.75,169,169,8
20121101|2012-03-15 09:00,15,169.5,169.5,169.5,169.5,1
20121101|2012-03-15 09:30,15,168.5,168.5,168.5,168.5,4
20121101|2012-03-15 10:00,15,168.1,168.1,168.1,168.1,5
20121101|2012-03-15 12:00,15,168.2,168.2,168,168,6
20121101|2012-03-15 12:30,15,168.5,168.5,168.5,168.5,1
20121101|2012-03-16 07:30,16,168.95,168.95,168.95,168.95,5
20121101|2012-03-16 08:00,16,169,169,169,169,1
20121101|2012-03-16 08:30,16,169,169,169,169,2
20121101|2012-03-16 09:00,16,169,169,168,168,6
20121101|2012-03-19 07:00,19,167.8,167.8,167.8,167.8,2
20121101|2012-03-19 09:00,19,167.6,167.6,167,167,8
20121101|2012-03-19 10:00,19,166.8,166.8,166.8,166.8,3
20121101|2012-03-19 10:30,19,166.6,166.6,166.6,166.6,3
20121101|2012-03-20 07:00,20,166,166,164,164,52
20121101|2012-03-20 07:30,20,164,164,164,164,5
20121101|2012-03-20 09:00,20,160,160,160,160,9
20121101|2012-03-21 07:00,21,160.5,160.5,158,158,11
20121101|2012-03-21 08:00,21,157.75,157.75,156.5,156.5,33
20121101|2012-03-21 08:30,21,157.5,157.5,157,157,6
20121101|2012-03-21 09:00,21,156.5,156.5,156.5,156.5,10
20121101|2012-03-21 10:30,21,157,157,157,157,9
20121101|2012-03-21 11:00,21,156,156,156,156,16
20121101|2012-03-22 07:00,22,155.5,155.5,155.5,155.5,10
20121101|2012-03-22 07:30,22,155.7,155.9,155.3,155.3,17
20121101|2012-03-22 09:00,22,155,155.15,155,155.15,4
20121101|2012-03-22 09:30,22,155.4,155.4,155,155,23
20121101|2012-03-22 10:00,22,155,155,154.75,155,12
20121101|2012-03-22 12:00,22,155.05,155.05,155,155,2
20121101|2012-03-22 12:30,22,155,156,155,155,29
20121101|2012-03-23 07:00,23,155,155,155,155,1
20121101|2012-03-23 07:30,23,155.85,155.85,155,155,34
20121101|2012-03-23 08:00,23,155.4,155.4,155.4,155.4,1
20121101|2012-03-23 12:00,23,157,157,157,157,1
20121101|2012-03-23 12:30,23,157,157,157,157,1
20121101|2012-03-26 08:00,26,155,155,155,155,15
20121101|2012-03-26 08:30,26,155.5,155.5,155.5,155.5,3
20121101|2012-03-26 09:30,26,155.9,156,155.9,156,3
20121101|2012-03-26 11:00,26,156.8,157.1,156.8,157,8
20121101|2012-03-27 07:00,27,157.75,157.75,157.75,157.75,1
20121101|2012-03-29 10:30,29,156.5,156.5,156.5,156.5,1
20121101|2012-03-29 12:00,29,156.25,156.25,156.25,156.25,1
20121101|2012-03-29 12:30,29,155.7,155.7,155,155,10
20121101|2012-03-30 07:00,30,155,155,155,155,11
20121101|2012-03-30 08:00,30,155.15,155.15,155.15,155.15,1
20121101|2012-03-30 09:00,30,154.9,155.1,154.8,154.85,23
20121101|2012-03-30 09:30,30,154.85,154.85,154.2,154.2,79
20121101|2012-03-30 10:00,30,155,155,155,155,1
20121101|2012-03-30 10:30,30,154,154,154,154,7
20121101|2012-03-30 12:30,30,154,154,154,154,1
20121101|2012-04-02 10:00,2,154,154,154,154,2
20121101|2012-04-03 08:00,3,153.9,154,153.5,154,3
20121101|2012-04-03 08:30,3,153.9,153.9,153.75,153.8,6
20121101|2012-04-03 09:00,3,154.2,154.8,154.2,154.75,5
20121101|2012-04-03 09:30,3,154.75,155.15,154.75,154.9,29
20121101|2012-04-03 10:00,3,154.8,155.15,154.8,155,25
20121101|2012-04-03 10:30,3,155.35,155.7,155,155.7,65
20121101|2012-04-03 11:00,3,155.7,155.7,155.7,155.7,10
20121101|2012-04-03 11:30,3,155.2,155.2,155.2,155.2,10
20121101|2012-04-03 12:00,3,155.7,155.7,155.7,155.7,10
20121101|2012-04-03 12:30,3,155.6,155.6,155.4,155.4,11
20121101|2012-04-04 08:30,4,156,156,155.7,155.7,24
20121101|2012-04-04 09:00,4,155.7,155.7,154.7,154.9,32
20121101|2012-04-04 09:30,4,154.95,155.95,154.95,155.95,34
20121101|2012-04-04 10:00,4,155.95,156.1,155.25,155.25,17
20121101|2012-04-04 10:30,4,155.05,155.25,155.05,155.25,11
20121101|2012-04-04 11:00,4,155.8,155.95,155.25,155.95,9
20121101|2012-04-04 11:30,4,156.35,156.75,155,155,47
20121101|2012-04-04 12:00,4,155.65,155.65,154.75,154.75,12
20121101|2012-04-04 12:30,4,155.55,155.55,155.55,155.55,13
20121101|2012-04-05 07:30,5,154.75,155,154.6,154.8,26
20121101|2012-04-05 08:00,5,154.8,154.8,154.5,154.6,18
20121101|2012-04-05 08:30,5,154.5,154.5,154.5,154.5,5
20121101|2012-04-05 09:00,5,155,155,154.25,155,104
20121101|2012-04-05 10:30,5,154.05,154.25,152.55,153,26
20121101|2012-04-05 11:00,5,153.45,153.45,153.25,153.35,76
20121101|2012-04-05 11:30,5,153.2,153.25,153,153.25,8
20121101|2012-04-05 12:00,5,153.25,153.25,153,153.25,21
20121101|2012-04-05 12:30,5,153,153,153,153,1
20121101|2012-04-09 09:00,9,151,151,150.05,151,21
20121101|2012-04-09 09:30,9,151.5,153.5,151.5,153.2,43
20121101|2012-04-09 10:00,9,152.95,153.05,152.95,153.05,3
20121101|2012-04-09 11:00,9,151.45,151.45,151.45,151.45,3
20121101|2012-04-09 12:00,9,149.9,149.9,149.7,149.7,4
20121101|2012-04-10 07:30,10,148,148,148,148,10
20121101|2012-04-10 08:30,10,148,148,148,148,12
20121101|2012-04-10 09:00,10,147,147,146,146,10
20121101|2012-04-10 09:30,10,143.9,145.5,143.9,143.9,8
20121101|2012-04-10 10:00,10,143.15,144.25,143,144.25,18
20121101|2012-04-10 11:00,10,143.8,143.8,143.8,143.8,1
20121101|2012-04-10 11:30,10,144.25,144.25,144.25,144.25,1
20121101|2012-04-10 12:00,10,144,144.5,144,144.5,14
20121101|2012-04-10 12:30,10,144.3,145,144.3,145,5
20121101|2012-04-11 07:00,11,144.95,144.95,144.95,144.95,7
20121101|2012-04-11 07:30,11,144.75,145.1,144.75,144.75,29
20121101|2012-04-11 08:00,11,144.75,144.75,143,143,16
20121101|2012-04-11 08:30,11,141,141,139.65,139.65,2
20121101|2012-04-11 09:00,11,140.75,140.9,140.25,140.9,13
20121101|2012-04-11 09:30,11,140.65,140.65,140,140,15
20121101|2012-04-11 10:00,11,139.75,139.75,139.5,139.5,11
20121101|2012-04-11 10:30,11,139.2,139.2,139,139,10
20121101|2012-04-11 11:00,11,138.6,138.6,138.6,138.6,1
20121101|2012-04-12 07:00,12,141,142,141,142,16
20121101|2012-04-12 07:30,12,141.95,141.95,141.95,141.95,1
20121101|2012-04-12 08:30,12,142.35,142.35,142.3,142.3,16
20121101|2012-04-12 09:00,12,142.3,142.3,142,142,16
20121101|2012-04-12 09:30,12,142.45,142.45,142.45,142.45,1
20121101|2012-04-12 10:30,12,142.7,142.9,142.7,142.7,20
20121101|2012-04-12 11:00,12,145.1,146.7,145.1,146,4
20121101|2012-04-12 11:30,12,145.85,145.85,145.5,145.55,7
20121101|2012-04-12 12:00,12,146,146,145.6,145.6,7
20121101|2012-04-12 12:30,12,146.9,146.9,146.9,146.9,1
20121101|2012-04-13 07:00,13,146.9,146.9,145.65,145.65,21
20121101|2012-04-13 08:00,13,145.8,145.85,145.8,145.85,22
20121101|2012-04-13 09:00,13,145.45,145.5,145.45,145.5,2
20121101|2012-04-13 09:30,13,145.45,145.5,145.45,145.5,2
20121101|2012-04-13 12:30,13,145.1,145.1,145.05,145.05,2
20121101|2012-04-16 07:00,16,145.05,145.2,145,145,13
20121101|2012-04-16 08:00,16,145.75,145.75,145.75,145.75,2
20121101|2012-04-16 09:30,16,146.15,146.15,146.15,146.15,1
20121101|2012-04-17 07:00,17,145.75,145.75,145.7,145.7,2
20121101|2012-04-17 09:30,17,148.85,148.95,148.85,148.95,4
20121101|2012-04-17 10:00,17,148.7,148.7,148.7,148.7,1
20121101|2012-04-17 11:30,17,146.45,146.45,146.45,146.45,1
20121101|2012-04-17 12:00,17,146.95,146.95,146.45,146.8,6
20121101|2012-04-17 12:30,17,146.95,146.95,146.95,146.95,4
20121101|2012-04-18 09:00,18,147,147,147,147,1
20121101|2012-04-18 10:00,18,147,147,147,147,4
20121101|2012-04-18 11:00,18,146.5,146.5,145.35,145.35,16
20121101|2012-04-18 12:00,18,145,145.05,145,145.05,5
20121101|2012-04-18 12:30,18,145.5,145.5,145.5,145.5,2
20121101|2012-04-19 10:00,19,147.7,147.7,147.45,147.45,7
20121101|2012-04-19 10:30,19,147.1,147.1,147.1,147.1,1
20121101|2012-04-19 12:00,19,146.15,146.15,146.15,146.15,1
20121101|2012-04-19 12:30,19,146.65,148.3,146.65,148,9
20121101|2012-04-20 09:30,20,150,150,150,150,1
20121101|2012-04-20 11:30,20,149.9,151,149.9,151,6
20121101|2012-04-20 12:00,20,149.4,149.5,149.2,149.2,13
20121101|2012-04-20 12:30,20,149.25,149.5,149.25,149.5,7
20121101|2012-04-23 07:00,23,148.6,148.6,148.6,148.6,1
20121101|2012-04-23 08:30,23,146.65,146.95,146.65,146.95,2
20121101|2012-04-23 10:30,23,145.05,145.05,139.35,139.35,81
20121101|2012-04-24 07:00,24,143.75,143.75,143.75,143.75,1
20121101|2012-04-24 10:00,24,143,143,143,143,4
20121101|2012-04-24 12:00,24,141.6,141.6,141.6,141.6,2
20121101|2012-04-24 12:30,24,141.75,141.75,141.75,141.75,2
20121101|2012-04-25 07:00,25,143,143.5,143,143.5,4
20121101|2012-04-25 08:00,25,143,143,142.5,142.5,5
20121101|2012-04-25 08:30,25,143,144.2,143,144.2,2
20121101|2012-04-25 09:00,25,143.2,143.25,143.2,143.25,3
20121101|2012-04-25 12:00,25,144.75,144.75,144.75,144.75,1
20121101|2012-04-27 07:00,27,144.4,144.75,144.4,144.75,6
20121101|2012-04-27 09:00,27,146.75,147.25,146.75,147.25,4
20121101|2012-04-27 10:00,27,147.2,147.2,147.2,147.2,1
20121101|2012-04-27 11:00,27,147.1,147.1,147.1,147.1,1
20121101|2012-04-30 07:00,30,147.25,147.25,147.25,147.25,2
20121101|2012-04-30 10:00,30,143,143,143,143,1
20121101|2012-04-30 10:30,30,142.65,142.65,142.65,142.65,2
20121101|2012-04-30 12:00,30,143,143,139.5,139.5,14
20121101|2012-04-30 12:30,30,139.35,141,139.35,141,12
20121101|2012-05-01 09:00,1,139.5,139.5,139.5,139.5,8
20121101|2012-05-01 09:30,1,137.05,138,136,138,7
20121101|2012-05-01 10:00,1,137.3,137.3,137,137,11
20121101|2012-05-01 11:30,1,136.7,136.7,136.5,136.5,19
20121101|2012-05-01 12:00,1,136.8,136.8,134.5,134.5,18
20121101|2012-05-01 12:30,1,134.25,134.25,134.25,134.25,1
20121101|2012-05-02 07:00,2,136.15,136.25,136.15,136.25,2
20121101|2012-05-02 08:30,2,135.3,135.3,135.3,135.3,1
20121101|2012-05-02 09:00,2,134.85,134.85,134.85,134.85,1
20121101|2012-05-02 10:00,2,133.5,133.5,133.5,133.5,7
20121101|2012-05-02 10:30,2,133.5,134,133.5,134,12
20121101|2012-05-02 11:00,2,134.1,134.25,134,134.25,11
20121101|2012-05-02 11:30,2,133.2,133.2,132,132.55,41
20121101|2012-05-02 12:00,2,132.25,133.8,132.25,133.8,9
20121101|2012-05-02 12:30,2,133.75,133.85,133.5,133.85,10
20121101|2012-05-03 08:00,3,134.4,134.5,134.4,134.5,4
20121101|2012-05-03 08:30,3,133.6,133.6,133.35,133.35,3
20121101|2012-05-03 09:00,3,130.7,130.7,128.05,128.1,11
20121101|2012-05-03 10:30,3,129,129,129,129,3
20121101|2012-05-03 11:30,3,130,133.45,130,133.45,2
20121101|2012-05-03 12:30,3,132.1,132.1,132.1,132.1,2
20121101|2012-05-04 07:00,4,129.35,129.35,129.35,129.35,2
20121101|2012-05-04 07:30,4,129.5,129.5,128.15,128.3,12
20121101|2012-05-04 08:00,4,128.55,128.75,127.85,128.75,14
20121101|2012-05-04 08:30,4,128.55,128.8,128.55,128.8,13
20121101|2012-05-04 09:30,4,128.1,128.35,128.1,128.35,2
20121101|2012-05-04 10:00,4,128,128,128,128,5
20121101|2012-05-04 10:30,4,127.75,127.75,127.6,127.6,2
20121101|2012-05-04 12:00,4,127.3,127.3,127.3,127.3,10
20121101|2012-05-04 12:30,4,127.3,128.25,127.3,128.25,5
20121101|2012-05-07 07:00,7,127.9,127.9,127.25,127.25,4
20121101|2012-05-07 08:30,7,123.5,123.5,123.5,123.5,2
20121101|2012-05-07 09:00,7,123.25,123.25,123.25,123.25,2
20121101|2012-05-07 09:30,7,123,123,123,123,1
20121101|2012-05-07 10:30,7,123.4,123.4,123.4,123.4,40
20121101|2012-05-07 11:00,7,123.1,123.1,123,123,10
20121101|2012-05-07 11:30,7,123,123,123,123,2
20121101|2012-05-08 07:30,8,123.8,123.8,123.65,123.65,2
20121101|2012-05-08 08:00,8,122.65,122.65,122.65,122.65,1
20121101|2012-05-08 08:30,8,123,123,123,123,1
20121101|2012-05-08 09:00,8,121.85,121.85,121.85,121.85,9
20121101|2012-05-08 09:30,8,121.75,121.75,121.25,121.55,7
20121101|2012-05-08 10:00,8,121,121,120,120,27
20121101|2012-05-08 10:30,8,119.55,119.55,119.55,119.55,1
20121101|2012-05-08 11:00,8,118,118,118,118,5
20121101|2012-05-08 11:30,8,118.15,118.15,118.15,118.15,2
20121101|2012-05-08 12:00,8,118.4,119.55,118.4,119.55,2
20121101|2012-05-09 09:00,9,119.9,124.9,119.9,124.9,10
20121101|2012-05-09 09:30,9,120.75,120.75,120,120,16
20121101|2012-05-09 10:00,9,120,120,120,120,2
20121101|2012-05-09 11:00,9,120.9,121.05,120.9,121.05,5
20121101|2012-05-09 11:30,9,120.1,120.1,120.1,120.1,2
20121101|2012-05-09 12:00,9,120,120.35,120,120.1,10
20121101|2012-05-10 08:00,10,122.65,122.65,122.65,122.65,1
20121101|2012-05-10 08:30,10,123.85,124.7,123.85,124.7,2
20121101|2012-05-10 09:00,10,125.8,126.1,125.6,125.6,3
20121101|2012-05-10 09:30,10,125,125,124.25,124.5,3
20121101|2012-05-10 10:00,10,125.35,127.25,125.35,127.25,2
20121101|2012-05-10 11:00,10,126.35,126.35,126.35,126.35,1
20121101|2012-05-10 12:00,10,125.1,125.1,124.3,124.3,4
20121101|2012-05-10 12:30,10,124.95,124.95,124.95,124.95,3
20121101|2012-05-11 08:00,11,123.45,123.45,123.1,123.1,5
20121101|2012-05-11 08:30,11,123.5,123.5,123.5,123.5,10
20121101|2012-05-11 11:00,11,123.9,123.9,123.75,123.75,15
20121101|2012-05-11 11:30,11,125.85,125.85,125.85,125.85,1
20121101|2012-05-14 08:00,14,122,122,122,122,10
20121101|2012-05-14 09:00,14,121.9,121.9,121.25,121.25,6
20121101|2012-05-14 09:30,14,120.8,120.8,119.25,119.75,9
20121101|2012-05-14 10:00,14,119.75,119.8,119.75,119.8,2
20121101|2012-05-14 10:30,14,120,120.2,120,120,26
20121101|2012-05-14 11:00,14,120,120,120,120,41
20121101|2012-05-14 11:30,14,119,119,119,119,2
20121101|2012-05-15 07:00,15,121,121,120.3,120.3,2
20121101|2012-05-15 08:00,15,120,120,120,120,1
20121101|2012-05-15 09:00,15,119,119,117.8,117.8,21
20121101|2012-05-15 09:30,15,115.9,115.9,115.9,115.9,1
20121101|2012-05-15 10:00,15,117.6,117.6,117.6,117.6,1
20121101|2012-05-15 10:30,15,116.65,116.8,116.3,116.3,4
20121101|2012-05-15 11:00,15,116.7,116.7,116.7,116.7,6
20121101|2012-05-15 12:00,15,117.4,118.25,117.4,118.25,16
20121101|2012-05-15 12:30,15,118,118.05,117.75,118.05,18
20121101|2012-05-16 07:00,16,117.75,117.75,117.75,117.75,1
20121101|2012-05-16 07:30,16,116.25,116.35,116.25,116.35,2
20121101|2012-05-16 08:30,16,117.3,117.5,117.3,117.5,2
20121101|2012-05-16 09:00,16,117.55,117.55,116.5,116.5,4
20121101|2012-05-16 09:30,16,116.55,117,116.4,117,3
20121101|2012-05-16 10:00,16,116.65,116.65,116.35,116.35,3
20121101|2012-05-16 10:30,16,116.1,116.1,116.1,116.1,1
20121101|2012-05-16 11:00,16,115.8,115.8,115.8,115.8,5
20121101|2012-05-16 12:00,16,116.5,116.5,116.5,116.5,2
20121101|2012-05-16 12:30,16,116.8,116.8,116.5,116.5,2
20121101|2012-05-17 07:00,17,117,117,116.8,116.8,11
20121101|2012-05-17 07:30,17,116.8,117.05,116.8,117.05,11
20121101|2012-05-17 08:00,17,117.05,117.05,117.05,117.05,2
20121101|2012-05-17 08:30,17,117,117,116,116,19
20121101|2012-05-17 09:30,17,115.5,115.75,115.5,115.75,3
20121101|2012-05-17 10:30,17,114.9,114.9,113,113.15,13
20121101|2012-05-17 11:00,17,112,112,111.5,111.5,14
20121101|2012-05-17 11:30,17,110.5,110.95,110.5,110.95,9
20121101|2012-05-17 12:00,17,110.65,110.65,109.75,109.75,73
20121101|2012-05-17 12:30,17,109.25,109.25,107.45,107.65,16
20121101|2012-05-18 07:00,18,108.15,110,108.15,108.25,21
20121101|2012-05-18 08:00,18,108.5,111.35,108.5,111.35,37
20121101|2012-05-18 09:00,18,109.5,109.5,109.45,109.45,3
20121101|2012-05-18 09:30,18,109,109,105.85,105.85,13
20121101|2012-05-18 10:00,18,104.7,104.7,102.3,102.5,7
20121101|2012-05-18 11:00,18,105,105,105,105,5
20121101|2012-05-18 12:00,18,105.5,106,105.5,106,31
20121101|2012-05-18 12:30,18,106.75,107,106.75,107,9
20121101|2012-05-21 07:00,21,106,112.25,106,112.25,6
20121101|2012-05-22 07:00,22,113.1,113.1,113.1,113.1,1
20121101|2012-05-22 08:30,22,113.15,113.15,113.15,113.15,5
20121101|2012-05-22 11:00,22,112.75,112.75,112.75,112.75,1
20121101|2012-05-22 11:30,22,111.95,112.15,111.6,111.75,7
20121101|2012-05-22 12:30,22,112.5,112.5,112.5,112.5,1
20121101|2012-05-23 07:30,23,110.85,111,109.75,109.75,4
20121101|2012-05-23 08:00,23,110,110,110,110,3
20121101|2012-05-23 09:30,23,107.5,107.6,107.5,107.6,2
20121101|2012-05-23 10:00,23,106.5,106.5,105.05,105.05,39
20121101|2012-05-23 10:30,23,104.85,105.75,104.85,105.75,2
20121101|2012-05-23 11:00,23,104.9,104.9,104.7,104.7,16
20121101|2012-05-23 11:30,23,106.55,106.55,106.55,106.55,1
20121101|2012-05-23 12:00,23,106.7,106.85,106.7,106.85,2
20121101|2012-05-24 08:00,24,108.5,108.5,108.5,108.5,1
20121101|2012-05-24 08:30,24,109.1,109.1,109.1,109.1,1
20121101|2012-05-24 09:00,24,113.5,113.5,113.5,113.5,1
20121101|2012-05-24 10:00,24,112.5,113.8,112.5,113.8,4
20121101|2012-05-24 11:30,24,113.95,113.95,113.95,113.95,1
20121101|2012-05-24 12:00,24,114.45,114.45,112.5,112.5,2
20121101|2012-05-25 07:30,25,113.9,114,113.4,113.4,6
20121101|2012-05-25 09:00,25,114.5,115.05,114.5,115,9
20121101|2012-05-25 09:30,25,114,114,114,114,1
20121101|2012-05-25 11:00,25,113.85,113.85,113.85,113.85,1
20121101|2012-05-25 12:00,25,113.2,113.2,113.2,113.2,1
20121101|2012-05-29 07:00,29,120,120,120,120,1
20121101|2012-05-29 08:00,29,118.9,119,118.9,119,2
20121101|2012-05-29 10:30,29,120.05,120.05,120.05,120.05,1
20121101|2012-05-29 11:00,29,116,116,116,116,10
20121101|2012-05-29 12:00,29,115.85,115.85,115.25,115.25,6
20121101|2012-05-29 12:30,29,116,116,115.5,115.5,3
20121101|2012-05-30 09:30,30,115.25,115.25,115.25,115.25,1
20121101|2012-05-30 11:00,30,113.7,113.7,113,113,2
20121101|2012-05-30 12:00,30,113.4,113.4,113.4,113.4,1
20121101|2012-05-30 12:30,30,113.2,113.2,113.1,113.1,11
20121101|2012-05-31 08:00,31,116.15,116.35,116.15,116.35,7
20121101|2012-05-31 09:00,31,116.1,116.95,116.1,116.95,13
20121101|2012-05-31 09:30,31,116.95,116.95,116.95,116.95,5
20121101|2012-05-31 11:00,31,117.05,117.05,117.05,117.05,3
20121101|2012-05-31 11:30,31,117.05,117.05,117.05,117.05,6
20121101|2012-05-31 12:00,31,116.25,117.05,116,116,19
20121101|2012-06-01 07:00,1,114.5,114.5,114.5,114.5,1
20121101|2012-06-01 07:30,1,114,114,113.25,113.25,3
20121101|2012-06-01 08:00,1,114.7,114.7,114.7,114.7,1
20121101|2012-06-01 10:00,1,113.5,113.6,113.25,113.6,13
20121101|2012-06-01 11:30,1,114.5,114.5,114.5,114.5,1
20121101|2012-06-01 12:00,1,113,115.5,112.9,115.5,9
20121101|2012-06-01 12:30,1,115,115,112.55,112.55,8
20121101|2012-06-04 08:00,4,113.75,113.75,113.75,113.75,1
20121101|2012-06-04 09:30,4,113.35,113.35,113.35,113.35,2
20121101|2012-06-04 10:00,4,114.5,114.5,114.5,114.5,1
20121101|2012-06-05 09:00,5,118.8,118.8,118.8,118.8,5
20121101|2012-06-05 11:00,5,119.05,119.05,118.8,118.8,10
20121101|2012-06-05 11:30,5,119,119,119,119,9
20121101|2012-06-05 12:30,5,119,119,119,119,8
20121101|2012-06-06 07:30,6,118.35,118.35,118.35,118.35,10
20121101|2012-06-06 09:00,6,118.85,118.85,118.85,118.85,4
20121101|2012-06-06 09:30,6,118,118,118,118,5
20121101|2012-06-06 11:00,6,120.6,120.6,120.55,120.6,3
20121101|2012-06-06 12:00,6,120.05,120.05,120.05,120.05,1
20121101|2012-06-06 12:30,6,120.55,121.25,120.55,121,4
20121101|2012-06-07 07:00,7,120.45,120.5,120.45,120.5,5
20121101|2012-06-07 09:00,7,118,118,117.25,117.25,10
20121101|2012-06-07 10:30,7,117.45,117.55,117.45,117.55,2
20121101|2012-06-07 11:00,7,117,117,117,117,5
20121101|2012-06-07 12:00,7,118.2,118.2,118.2,118.2,1
20121101|2012-06-08 07:00,8,117.5,117.5,117.35,117.35,2
20121101|2012-06-08 08:30,8,117,117.2,117,117,7
20121101|2012-06-08 09:00,8,117,117,117,117,7
20121101|2012-06-08 12:30,8,116.85,116.85,116.55,116.65,9
20121101|2012-06-11 07:00,11,117,117,117,117,5
20121101|2012-06-11 08:30,11,117.8,117.8,117.8,117.8,1
20121101|2012-06-11 09:00,11,116.5,116.5,116.5,116.5,4
20121101|2012-06-11 10:00,11,116.25,116.25,116.25,116.25,1
20121101|2012-06-11 11:30,11,117.1,117.1,117.1,117.1,5
20121101|2012-06-11 12:00,11,116.8,117.2,116.8,117.2,2
20121101|2012-06-12 07:00,12,115,115,112.1,114,13
20121101|2012-06-12 08:00,12,113.6,114,113.6,113.6,6
20121101|2012-06-12 08:30,12,113.95,113.95,113.95,113.95,1
20121101|2012-06-12 10:00,12,114,114,114,114,1
20121101|2012-06-12 10:30,12,113.5,114.15,113.5,113.55,8
20121101|2012-06-12 11:00,12,112.65,112.9,112.4,112.75,11
20121101|2012-06-12 11:30,12,112.75,112.85,112.3,112.3,18
20121101|2012-06-12 12:00,12,112.25,112.25,111.6,112.2,18
20121101|2012-06-12 12:30,12,111.55,112.25,111.55,111.9,15
20121101|2012-06-13 07:00,13,111,111.2,111,111.2,2
20121101|2012-06-13 09:00,13,114,114,114,114,1
20121101|2012-06-13 09:30,13,114.65,114.65,113.9,113.9,6
20121101|2012-06-13 10:00,13,113.9,114.4,113.65,114.4,17
20121101|2012-06-13 10:30,13,113.75,113.75,112.95,112.95,17
20121101|2012-06-13 11:00,13,113,113,113,113,5
20121101|2012-06-13 11:30,13,113.35,113.35,113.35,113.35,2
20121101|2012-06-13 12:00,13,113.2,113.2,112.8,112.8,8
20121101|2012-06-13 12:30,13,112.85,113.1,112.8,113.1,7
20121101|2012-06-14 07:30,14,113.1,113.1,113.1,113.1,4
20121101|2012-06-14 09:00,14,112.1,112.1,112,112,14
20121101|2012-06-14 10:00,14,111.75,111.85,111.75,111.85,5
20121101|2012-06-14 12:00,14,111,111.85,109.6,111.85,15
20121101|2012-06-14 12:30,14,111.85,111.85,111.25,111.25,5
20121101|2012-06-15 07:00,15,111.1,111.1,111.1,111.1,2
20121101|2012-06-15 08:00,15,111.25,111.5,111.25,111.5,2
20121101|2012-06-15 08:30,15,111.9,111.9,111.9,111.9,1
20121101|2012-06-15 11:00,15,111.4,111.4,111.4,111.4,20
20121101|2012-06-15 11:30,15,110.6,110.6,110.45,110.45,3
20121101|2012-06-15 12:30,15,111.1,111.2,111.05,111.2,8
20121101|2012-06-18 08:00,18,111.95,111.95,111.95,111.95,1
20121101|2012-06-18 09:30,18,111.7,111.7,111.5,111.5,27
20121101|2012-06-18 10:00,18,111.35,111.4,111.05,111.2,6
20121101|2012-06-18 10:30,18,111.2,111.2,111.2,111.2,14
20121101|2012-06-18 11:00,18,111.1,111.2,111.1,111.2,3
20121101|2012-06-18 11:30,18,111.1,111.2,111.1,111.2,12
20121101|2012-06-18 12:00,18,111.95,111.95,111.95,111.95,2
20121101|2012-06-19 07:00,19,112.2,112.2,112,112,2
20121101|2012-06-19 07:30,19,111.55,111.55,111.55,111.55,1
20121101|2012-06-19 09:00,19,114.3,115.85,114.3,114.9,6
20121101|2012-06-19 09:30,19,113.95,113.95,113.05,113.05,2
20121101|2012-06-19 10:00,19,113.3,114.65,113.25,114.65,9
20121101|2012-06-19 10:30,19,112.65,113,112.6,113,5
20121101|2012-06-19 11:00,19,112.8,112.8,112.8,112.8,1
20121101|2012-06-19 11:30,19,112.8,112.8,112.8,112.8,1
20121101|2012-06-19 12:00,19,115,115.75,115,115.75,2
20121101|2012-06-19 12:30,19,115.75,116,115.75,116,6
20121101|2012-06-20 07:00,20,118.5,118.5,117.4,117.4,2
20121101|2012-06-20 07:30,20,118.5,118.5,118.5,118.5,2
20121101|2012-06-20 08:00,20,118.2,118.2,118.1,118.1,4
20121101|2012-06-20 08:30,20,117.6,117.95,117.6,117.95,5
20121101|2012-06-20 09:00,20,116.5,116.6,115.25,116.25,12
20121101|2012-06-20 09:30,20,115.7,115.85,115.35,115.85,8
20121101|2012-06-20 10:30,20,115.8,116.8,115.8,116.45,7
20121101|2012-06-20 11:00,20,116.65,116.65,116.65,116.65,1
20121101|2012-06-20 11:30,20,115.5,115.5,115.35,115.35,3
20121101|2012-06-20 12:00,20,117.75,117.75,117.25,117.3,7
20121101|2012-06-20 12:30,20,117.2,117.2,117.2,117.2,2
20121101|2012-06-21 07:00,21,117.15,117.15,115.05,115.05,9
20121101|2012-06-21 08:00,21,117,117,117,117,2
20121101|2012-06-21 09:00,21,116.05,116.25,116.05,116.05,6
20121101|2012-06-21 09:30,21,116.35,116.35,116.35,116.35,2
20121101|2012-06-21 11:00,21,115.5,115.5,115.5,115.5,1
20121101|2012-06-21 11:30,21,115.5,115.5,115.5,115.5,1
20121101|2012-06-21 12:00,21,115.5,115.5,115.5,115.5,1
20121101|2012-06-21 12:30,21,116.3,116.3,116,116.3,13
20121101|2012-06-22 07:00,22,115.85,115.95,115.05,115.95,21
20121101|2012-06-22 08:00,22,115.4,115.4,115.3,115.3,2
20121101|2012-06-22 08:30,22,115.6,115.6,115.6,115.6,1
20121101|2012-06-22 09:00,22,116.3,116.3,116.3,116.3,1
20121101|2012-06-22 12:00,22,116,116,116,116,1
20121101|2012-06-22 12:30,22,115.85,116.2,115.85,116.2,3
20121101|2012-06-25 07:00,25,115.65,115.65,115.65,115.65,1
20121101|2012-06-25 08:30,25,115.65,115.65,115.65,115.65,1
20121101|2012-06-25 10:00,25,116.75,116.75,116.75,116.75,1
20121101|2012-06-25 10:30,25,117.3,117.3,116.45,116.45,2
20121101|2012-06-25 11:00,25,116.25,116.25,115.9,116.05,4
20121101|2012-06-25 12:00,25,114.8,114.8,114,114,9
20121101|2012-06-25 12:30,25,114,114,113.45,113.45,6
20121101|2012-06-26 07:00,26,113.5,113.5,112.5,112.5,10
20121101|2012-06-26 07:30,26,112.5,112.5,112.5,112.5,1
20121101|2012-06-26 08:30,26,113.1,113.1,112.75,112.95,5
20121101|2012-06-26 09:00,26,112.5,112.8,111.75,111.75,38
20121101|2012-06-26 09:30,26,112.25,112.25,110.25,110.7,42
20121101|2012-06-26 10:00,26,110.6,111.45,110.2,110.6,13
20121101|2012-06-26 10:30,26,110.75,111.3,110.75,111.3,4
20121101|2012-06-26 11:00,26,111,111,111,111,10
20121101|2012-06-26 11:30,26,110.8,110.8,110.8,110.8,2
20121101|2012-06-26 12:00,26,110.75,111.1,110.7,110.9,15
20121101|2012-06-26 12:30,26,110.9,112.7,110.75,112.7,20
20121101|2012-06-27 07:30,27,111.5,111.5,111.5,111.5,1
20121101|2012-06-27 08:00,27,111.3,111.3,111.3,111.3,1
20121101|2012-06-27 08:30,27,112.3,112.3,112.3,112.3,1
20121101|2012-06-27 09:00,27,112.7,113.4,112.6,112.6,9
20121101|2012-06-27 09:30,27,112.4,112.4,112.3,112.3,20
20121101|2012-06-27 10:00,27,112.4,112.4,112.4,112.4,11
20121101|2012-06-27 11:00,27,112.35,112.8,112.35,112.8,18
20121101|2012-06-27 11:30,27,112.8,113.1,112.8,113.1,15
20121101|2012-06-27 12:00,27,114.5,114.5,114.35,114.35,6
20121101|2012-06-27 12:30,27,113.4,113.4,112.95,112.95,4
20121101|2012-06-28 07:00,28,113.6,116.55,113.6,116.1,18
20121101|2012-06-28 08:00,28,114.95,115.4,114.3,114.3,18
20121101|2012-06-28 08:30,28,114.5,114.65,114.5,114.65,2
20121101|2012-06-28 09:00,28,113.95,113.95,113.95,113.95,5
20121101|2012-06-28 09:30,28,114.4,114.4,111.7,111.7,7
20121101|2012-06-28 10:30,28,113.05,113.35,112.5,112.5,11
20121101|2012-06-28 12:00,28,113.65,113.85,113.35,113.85,14
20121101|2012-06-28 12:30,28,113.65,113.65,112.6,113,4
20121101|2012-06-29 07:00,29,113.65,114.8,113.65,114.8,17
20121101|2012-06-29 07:30,29,114.8,115.65,114.8,114.85,7
20121101|2012-06-29 08:00,29,114.25,115,114.25,115,2
20121101|2012-06-29 09:00,29,114.25,114.25,114.25,114.25,1
20121101|2012-06-29 09:30,29,115.6,115.6,115.6,115.6,1
20121101|2012-06-29 10:00,29,116,116,116,116,1
20121101|2012-06-29 10:30,29,117,117,117,117,1
20121101|2012-06-29 11:00,29,118,119,117.05,117.85,34
20121101|2012-06-29 11:30,29,117.1,117.1,117.1,117.1,1
20121101|2012-06-29 12:00,29,117.85,122.5,117.85,122.5,12
20121101|2012-06-29 12:30,29,123.95,123.95,119.5,120.3,33
20121101|2012-07-02 07:00,2,120.5,123.65,120.5,121.85,28
20121101|2012-07-02 07:30,2,121.85,121.85,118.3,118.3,14
20121101|2012-07-02 08:30,2,119.4,119.4,119.4,119.4,21
20121101|2012-07-02 09:00,2,117.65,117.65,117.5,117.5,4
20121101|2012-07-02 09:30,2,117.45,117.45,115.8,116.5,21
20121101|2012-07-02 10:00,2,116.3,116.65,115,115,64
20121101|2012-07-02 10:30,2,115.35,116,115.05,116,24
20121101|2012-07-02 11:30,2,115.75,115.75,115.2,115.2,5
20121101|2012-07-02 12:00,2,116,117.9,116,117.9,52
20121101|2012-07-02 12:30,2,116.35,116.35,116.35,116.35,1
20121101|2012-07-03 07:00,3,118,119.7,118,119.65,6
20121101|2012-07-03 07:30,3,119.6,119.65,119.55,119.55,6
20121101|2012-07-03 08:00,3,119.75,121.35,119,121.35,10
20121101|2012-07-03 08:30,3,120.55,120.55,119,119,3
20121101|2012-07-03 09:00,3,120.5,120.5,120.5,120.5,1
20121101|2012-07-03 09:30,3,120.5,121,120.5,121,6
20121101|2012-07-03 10:00,3,120.6,120.6,119.5,119.5,4
20121101|2012-07-03 10:30,3,118.2,119.7,118.2,119.7,2
20121101|2012-07-03 11:00,3,119.8,119.8,119.8,119.8,1
20121101|2012-07-03 11:30,3,120,120,118.1,118.1,2
20121101|2012-07-03 12:00,3,119.95,120.25,119.95,120.25,2
20121101|2012-07-03 12:30,3,120.1,120.1,119.75,120,5
20121101|2012-07-05 07:00,5,121.95,121.95,121,121,8
20121101|2012-07-05 08:00,5,122.1,122.15,122.1,122.15,2
20121101|2012-07-05 08:30,5,122.55,123.45,122.55,123.35,8
20121101|2012-07-05 09:00,5,123.4,123.95,123.4,123.5,35
20121101|2012-07-05 09:30,5,123.5,124.5,123.5,124.05,4
20121101|2012-07-05 10:00,5,124.3,124.95,124,124.95,33
20121101|2012-07-05 10:30,5,125.3,128.4,125.25,127.95,27
20121101|2012-07-05 11:00,5,127.8,127.8,127.8,127.8,1
20121101|2012-07-05 12:00,5,126.2,126.2,124.65,125.05,6
20121101|2012-07-05 12:30,5,124.5,124.5,124.5,124.5,1
20121101|2012-07-06 07:00,6,122.5,123.95,121.95,122.35,23
20121101|2012-07-06 07:30,6,122.7,123,122.7,123,6
20121101|2012-07-06 08:00,6,122.7,122.7,122.6,122.7,4
20121101|2012-07-06 08:30,6,122.8,122.8,122.7,122.7,2
20121101|2012-07-06 09:00,6,123.2,125.35,123.2,125.35,18
20121101|2012-07-06 09:30,6,125.35,125.35,124.05,125,5
20121101|2012-07-06 10:00,6,124.8,125.85,124.8,125.85,10
20121101|2012-07-06 10:30,6,125.4,125.4,125.4,125.4,1
20121101|2012-07-06 11:30,6,126.05,126.2,125.7,126.2,22
20121101|2012-07-06 12:00,6,126.85,127,125.4,125.4,29
20121101|2012-07-06 12:30,6,126.25,126.5,126.25,126.5,4
20121101|2012-07-09 07:00,9,124.25,125.85,124.25,125.85,3
20121101|2012-07-09 07:30,9,126.1,126.2,126,126,5
20121101|2012-07-09 08:00,9,126.5,126.5,126.15,126.15,5
20121101|2012-07-09 08:30,9,126,126,126,126,4
20121101|2012-07-09 09:00,9,126,126,125.75,125.75,24
20121101|2012-07-09 09:30,9,126,126,126,126,3
20121101|2012-07-09 10:00,9,125.75,126,125.75,126,2
20121101|2012-07-09 10:30,9,126,126,126,126,1
20121101|2012-07-09 11:30,9,125.4,125.4,125.4,125.4,1
20121101|2012-07-09 12:00,9,126,127.25,126,127.25,11
20121101|2012-07-09 12:30,9,126.4,127.2,126.35,127.2,3
20121101|2012-07-10 07:00,10,127.5,128.2,127.5,128.2,5
20121101|2012-07-10 08:00,10,127.8,128.1,127.6,127.6,15
20121101|2012-07-10 08:30,10,127.85,127.85,127.85,127.85,4
20121101|2012-07-10 09:00,10,127.85,127.85,126.85,126.85,18
20121101|2012-07-10 09:30,10,125.1,125.1,125.1,125.1,1
20121101|2012-07-10 10:00,10,125.25,125.45,125.25,125.45,10
20121101|2012-07-10 10:30,10,127.3,127.3,126.65,126.65,2
20121101|2012-07-10 12:00,10,127.6,128.2,127.6,128.2,16
20121101|2012-07-11 07:30,11,126.1,126.25,126.1,126.25,2
20121101|2012-07-11 08:00,11,126,126,123.8,123.8,19
20121101|2012-07-11 08:30,11,122.55,122.55,120.05,121.75,45
20121101|2012-07-11 09:00,11,121.75,122.95,121.75,122.95,8
20121101|2012-07-11 10:00,11,122,122,122,122,5
20121101|2012-07-11 11:00,11,122.35,122.35,122.35,122.35,1
20121101|2012-07-11 12:00,11,122.75,122.75,122.75,122.75,1
20121101|2012-07-11 12:30,11,123.45,123.5,123.2,123.2,4
20121101|2012-07-12 08:30,12,122.2,122.2,122.2,122.2,1
20121101|2012-07-12 09:30,12,121.25,121.25,120,120.05,21
20121101|2012-07-12 10:00,12,120,120,119,119,4
20121101|2012-07-12 10:30,12,118.85,119.15,118.85,119.15,3
20121101|2012-07-12 11:00,12,120.45,121,120.45,120.5,4
20121101|2012-07-12 12:00,12,121.45,122.25,121.45,122,13
20121101|2012-07-12 12:30,12,122.3,122.3,122.3,122.3,1
20121101|2012-07-13 07:00,13,122.05,122.05,122.05,122.05,1
20121101|2012-07-13 08:00,13,122.1,122.1,120.8,121.25,12
20121101|2012-07-13 09:00,13,121.65,121.65,121.45,121.45,3
20121101|2012-07-13 12:00,13,121.1,121.1,120.4,120.4,14
20121101|2012-07-13 12:30,13,120.45,121.4,120.4,120.85,7
20121101|2012-07-16 07:00,16,121.4,121.4,121.4,121.4,1
20121101|2012-07-16 07:30,16,119.5,119.5,119.5,119.5,1
20121101|2012-07-16 08:00,16,119,119,119,119,1
20121101|2012-07-16 08:30,16,119,119,117,117.25,19
20121101|2012-07-16 09:00,16,117.35,117.35,116.65,116.65,12
20121101|2012-07-16 09:30,16,116.4,116.4,116.15,116.4,15
20121101|2012-07-16 10:00,16,116.3,116.3,116.3,116.3,4
20121101|2012-07-16 10:30,16,116.45,116.45,115.2,115.2,52
20121101|2012-07-16 11:00,16,115.9,115.9,115.9,115.9,1
20121101|2012-07-16 11:30,16,116.6,116.7,116.25,116.55,14
20121101|2012-07-16 12:00,16,116.4,116.55,116.25,116.55,18
20121101|2012-07-16 12:30,16,116.4,116.4,115.95,115.95,7
20121101|2012-07-17 07:00,17,115.4,115.4,115,115.05,12
20121101|2012-07-17 07:30,17,115.5,115.75,115.5,115.75,6
20121101|2012-07-17 08:00,17,114.95,114.95,114.95,114.95,1
20121101|2012-07-17 09:00,17,114.8,114.8,114.8,114.8,1
20121101|2012-07-17 09:30,17,114.9,115.45,114.85,115.4,11
20121101|2012-07-17 10:00,17,115,115,114.75,114.75,11
20121101|2012-07-17 10:30,17,115.25,115.25,115.2,115.2,3
20121101|2012-07-17 11:00,17,115.85,115.85,115.85,115.85,1
20121101|2012-07-17 12:00,17,115.9,116.25,115.85,116.25,25
20121101|2012-07-17 12:30,17,116.05,116.55,116.05,116.35,11
20121101|2012-07-18 07:00,18,116.35,116.95,116.3,116.5,21
20121101|2012-07-18 08:30,18,116.25,116.45,116.25,116.45,15
20121101|2012-07-18 09:00,18,115.9,115.9,111.75,112.75,62
20121101|2012-07-18 09:30,18,115.1,115.1,114.5,114.5,5
20121101|2012-07-18 10:00,18,114.4,114.4,114.4,114.4,1
20121101|2012-07-18 10:30,18,114.3,115.05,114.3,115.05,8
20121101|2012-07-18 11:00,18,114.1,114.1,114.1,114.1,2
20121101|2012-07-18 11:30,18,114.6,114.6,113.85,113.95,6
20121101|2012-07-18 12:00,18,114,115.15,114,114.45,21
20121101|2012-07-18 12:30,18,114.75,114.75,114.5,114.5,14
20121101|2012-07-19 07:00,19,115,118.45,114.55,115,16
20121101|2012-07-19 08:00,19,114,114,113.8,113.8,2
20121101|2012-07-19 08:30,19,113.6,113.6,111.25,111.4,27
20121101|2012-07-19 09:00,19,111.4,111.95,111,111.5,17
20121101|2012-07-19 09:30,19,111,111,111,111,3
20121101|2012-07-19 10:00,19,111.3,111.3,111.3,111.3,4
20121101|2012-07-19 10:30,19,111.65,111.65,111.65,111.65,1
20121101|2012-07-19 11:00,19,111.45,111.45,111.45,111.45,1
20121101|2012-07-19 11:30,19,111.4,111.4,111.4,111.4,1
20121101|2012-07-19 12:00,19,111.6,111.6,110.9,110.9,19
20121101|2012-07-19 12:30,19,111.1,111.65,110.9,111.65,10
20121101|2012-07-20 07:00,20,110.95,110.95,110.5,110.9,6
20121101|2012-07-20 07:30,20,111.35,111.35,110.35,110.35,31
20121101|2012-07-20 08:00,20,110.5,110.5,110.5,110.5,1
20121101|2012-07-20 08:30,20,111,111,110.55,110.55,2
20121101|2012-07-20 09:00,20,110,110,109.75,109.8,31
20121101|2012-07-20 09:30,20,109.8,109.8,109.8,109.8,3
20121101|2012-07-20 10:00,20,109.6,109.6,109.25,109.25,52
20121101|2012-07-20 10:30,20,109.5,109.5,109.35,109.35,6
20121101|2012-07-20 11:00,20,109.4,109.4,109.4,109.4,1
20121101|2012-07-20 11:30,20,109.45,109.45,109.45,109.45,5
20121101|2012-07-20 12:00,20,109.4,109.4,109.25,109.25,20
20121101|2012-07-20 12:30,20,109.25,109.25,109.25,109.25,1
20121101|2012-07-23 07:00,23,109.45,109.45,107.6,107.6,34
20121101|2012-07-23 07:30,23,108.05,108.65,108,108.65,10
20121101|2012-07-23 08:00,23,109.1,109.55,109.05,109.05,5
20121101|2012-07-23 08:30,23,109.45,109.45,109.15,109.15,3
20121101|2012-07-23 09:00,23,108.4,109,108.4,108.9,7
20121101|2012-07-23 09:30,23,108.05,108.05,107.95,107.95,17
20121101|2012-07-23 10:00,23,107.85,107.85,107.75,107.75,2
20121101|2012-07-23 10:30,23,107.65,107.65,107.65,107.65,2
20121101|2012-07-23 11:00,23,108.5,108.5,108.25,108.25,8
20121101|2012-07-23 11:30,23,108.15,108.5,108.1,108.5,27
20121101|2012-07-23 12:00,23,109.5,109.5,108.75,108.75,4
20121101|2012-07-23 12:30,23,108.8,109,108.8,108.95,6
20121101|2012-07-24 07:00,24,108.5,109.1,108.4,108.4,14
20121101|2012-07-24 07:30,24,108.7,108.7,108.7,108.7,2
20121101|2012-07-24 08:00,24,109.55,109.6,109.45,109.6,6
20121101|2012-07-24 08:30,24,110.05,112.9,110.05,112.7,13
20121101|2012-07-24 10:00,24,111.5,111.5,111.5,111.5,1
20121101|2012-07-24 10:30,24,111.6,112.35,111.6,112.35,12
20121101|2012-07-24 11:00,24,111.5,111.5,111.5,111.5,1
20121101|2012-07-24 12:00,24,110,110,109.15,109.15,7
20121101|2012-07-24 12:30,24,108.8,109.9,108.8,109.9,3
20121101|2012-07-25 07:00,25,110.95,110.95,110.95,110.95,1
20121101|2012-07-25 08:30,25,110.85,110.85,110.85,110.85,1
20121101|2012-07-25 10:30,25,110.8,110.8,110.8,110.8,1
20121101|2012-07-25 11:00,25,110.6,110.6,110.6,110.6,1
20121101|2012-07-25 11:30,25,110.3,110.3,110.3,110.3,1
20121101|2012-07-25 12:00,25,109.85,109.85,109.1,109.1,11
20121101|2012-07-25 12:30,25,109.6,109.6,109,109.15,21
20121101|2012-07-26 07:00,26,109.3,109.3,108.25,108.6,26
20121101|2012-07-26 07:30,26,111.05,111.05,111.05,111.05,1
20121101|2012-07-26 08:00,26,110.45,111.2,110.45,111.2,30
20121101|2012-07-26 09:00,26,109.3,109.3,108.4,108.7,18
20121101|2012-07-26 09:30,26,108.25,108.3,108.1,108.1,11
20121101|2012-07-26 10:00,26,108.5,108.5,108.3,108.5,23
20121101|2012-07-26 10:30,26,108.5,109,108.5,109,12
20121101|2012-07-26 11:00,26,109.05,109.05,109,109,3
20121101|2012-07-26 12:00,26,109,109.55,109,109.55,72
20121101|2012-07-26 12:30,26,109.65,109.65,109,109.5,23
20121101|2012-07-27 07:00,27,109.1,109.45,108.7,109,42
20121101|2012-07-27 07:30,27,109.05,109.5,109.05,109.5,12
20121101|2012-07-27 08:00,27,109,109.3,109,109.25,10
20121101|2012-07-27 08:30,27,109.65,109.65,109.65,109.65,1
20121101|2012-07-27 09:00,27,109.75,109.75,109.7,109.7,5
20121101|2012-07-27 10:00,27,109.55,109.55,109.55,109.55,2
20121101|2012-07-27 11:00,27,109.3,109.4,109.3,109.3,11
20121101|2012-07-27 11:30,27,109.3,109.55,109.1,109.55,34
20121101|2012-07-27 12:00,27,109.35,109.55,109.1,109.55,29
20121101|2012-07-27 12:30,27,109.55,109.55,109.05,109.05,14
20121101|2012-07-30 07:00,30,110.5,114.15,110.5,110.5,20
20121101|2012-07-30 07:30,30,110.4,112,110.4,111.8,4
20121101|2012-07-30 08:00,30,111.8,112.15,111.8,112.05,16
20121101|2012-07-30 08:30,30,112.1,112.1,112.05,112.05,2
20121101|2012-07-30 09:30,30,111.45,111.95,111.45,111.95,6
20121101|2012-07-30 10:00,30,111.65,111.65,111.45,111.45,13
20121101|2012-07-30 11:00,30,111.65,111.65,111.65,111.65,1
20121101|2012-07-30 11:30,30,111,111,110.65,110.95,28
20121101|2012-07-30 12:00,30,110.95,112.15,110.8,112.1,37
20121101|2012-07-30 12:30,30,112.05,112.05,111.45,111.55,15
20121101|2012-07-31 07:00,31,112,112,111.7,111.7,21
20121101|2012-07-31 07:30,31,111.4,111.4,111.05,111.05,11
20121101|2012-07-31 08:30,31,110.8,110.8,110.5,110.5,5
20121101|2012-07-31 09:00,31,110.65,110.8,110.5,110.8,14
20121101|2012-07-31 09:30,31,110.65,110.7,110.15,110.7,35
20121101|2012-07-31 10:00,31,110.7,111.25,110.7,111.25,4
20121101|2012-07-31 10:30,31,111.25,111.25,110.75,110.75,14
20121101|2012-07-31 11:00,31,110.7,111.1,110.7,111.1,12
20121101|2012-07-31 11:30,31,111.05,111.05,110.8,110.95,11
20121101|2012-07-31 12:00,31,110.95,112.2,107.8,108.05,149
20121101|2012-07-31 12:30,31,108.65,109,108.1,108.35,16
20121101|2012-08-01 07:00,1,108.2,108.25,105,105.85,100
20121101|2012-08-01 07:30,1,106.6,107.35,106.6,107.35,20
20121101|2012-08-01 08:00,1,107.3,107.3,107.05,107.2,3
20121101|2012-08-01 08:30,1,106.9,106.9,106.35,106.35,37
20121101|2012-08-01 09:00,1,106.8,107.1,106.3,107,32
20121101|2012-08-01 09:30,1,107.2,107.35,107.2,107.35,4
20121101|2012-08-01 10:00,1,107.4,107.5,107.05,107.5,7
20121101|2012-08-01 10:30,1,107.3,107.3,106.8,106.8,9
20121101|2012-08-01 11:00,1,107.25,107.25,107.25,107.25,1
20121101|2012-08-01 11:30,1,107.15,107.15,107,107,3
20121101|2012-08-01 12:00,1,107,107.65,106.65,107.5,43
20121101|2012-08-01 12:30,1,107.3,109.8,107.1,107.3,34
20121101|2012-08-02 07:00,2,108.95,108.95,106.8,108.2,32
20121101|2012-08-02 07:30,2,108.25,109.9,108,108.45,10
20121101|2012-08-02 08:00,2,107.6,107.9,107.55,107.9,3
20121101|2012-08-02 08:30,2,108.15,108.15,107.65,107.65,14
20121101|2012-08-02 09:00,2,107.35,107.75,107.3,107.75,3
20121101|2012-08-02 09:30,2,108.55,109.55,108.25,109.55,33
20121101|2012-08-02 10:00,2,109.8,111.15,109.8,111,14
20121101|2012-08-02 10:30,2,111,114,111,114,28
20121101|2012-08-02 11:00,2,112,112,110.8,110.8,7
20121101|2012-08-02 11:30,2,110.9,112,110.6,110.65,7
20121101|2012-08-02 12:00,2,110.75,110.75,107.2,107.9,23
20121101|2012-08-02 12:30,2,109,109,108,108,6
20121101|2012-08-03 07:00,3,110.45,112,108.75,112,22
20121101|2012-08-03 07:30,3,112.2,112.2,111,111.5,20
20121101|2012-08-03 08:00,3,111.5,111.95,111.25,111.4,53
20121101|2012-08-03 08:30,3,111.15,111.15,109.9,110.05,20
20121101|2012-08-03 09:00,3,110,111.2,110,110.35,14
20121101|2012-08-03 09:30,3,110.45,111,110.45,110.7,16
20121101|2012-08-03 10:00,3,110.7,111.4,110.7,111.2,13
20121101|2012-08-03 10:30,3,111.4,111.4,110.5,111.35,12
20121101|2012-08-03 11:00,3,110.2,110.25,110.05,110.05,16
20121101|2012-08-03 11:30,3,111.4,111.4,111.4,111.4,4
20121101|2012-08-03 12:00,3,111.7,111.7,111.1,111.1,23
20121101|2012-08-03 12:30,3,111.1,111.55,110.85,111,13
20121101|2012-08-06 07:00,6,111.85,112,110.9,110.9,19
20121101|2012-08-06 07:30,6,110.75,110.75,107.65,108.4,26
20121101|2012-08-06 08:00,6,108.1,108.45,107.95,107.95,5
20121101|2012-08-06 08:30,6,107.75,108.55,107.25,108.55,55
20121101|2012-08-06 09:00,6,108.2,108.2,107.5,107.6,22
20121101|2012-08-06 09:30,6,107.6,107.8,107.6,107.8,6
20121101|2012-08-06 10:00,6,108.7,108.7,108.4,108.5,7
20121101|2012-08-06 10:30,6,109.5,109.5,109.5,109.5,1
20121101|2012-08-06 12:00,6,109.25,110.05,109.25,109.65,12
20121101|2012-08-06 12:30,6,110.05,110.05,109.65,109.65,3
20121101|2012-08-07 07:00,7,109.4,109.45,107.15,108.3,27
20121101|2012-08-07 07:30,7,109.15,109.25,109,109,3
20121101|2012-08-07 08:00,7,109.6,109.85,109.3,109.3,35
20121101|2012-08-07 08:30,7,109.75,110.5,109.7,110.5,11
20121101|2012-08-07 09:00,7,110.8,110.9,110,110.1,45
20121101|2012-08-07 09:30,7,110,110,110,110,1
20121101|2012-08-07 10:00,7,110.3,110.5,110.3,110.5,10
20121101|2012-08-07 10:30,7,110,110.45,109.9,109.9,14
20121101|2012-08-07 11:00,7,110.5,110.5,109.85,110.35,18
20121101|2012-08-07 11:30,7,110,110.1,109.75,109.95,7
20121101|2012-08-07 12:00,7,109.9,110.35,109.75,110.35,25
20121101|2012-08-07 12:30,7,110.5,110.6,110.4,110.4,88
20121101|2012-08-08 07:00,8,110.5,110.5,109.25,109.25,22
20121101|2012-08-08 07:30,8,109.15,109.2,108.55,108.95,6
20121101|2012-08-08 08:00,8,110.45,110.45,109.7,109.7,13
20121101|2012-08-08 08:30,8,109.6,110.4,109.6,109.9,16
20121101|2012-08-08 09:00,8,109.9,110.45,109.9,110.25,48
20121101|2012-08-08 09:30,8,110.1,110.1,110,110.05,4
20121101|2012-08-08 10:00,8,109.25,109.65,109.25,109.65,2
20121101|2012-08-08 10:30,8,110.25,110.25,109.7,109.7,18
20121101|2012-08-08 11:00,8,110.2,110.2,110.05,110.05,19
20121101|2012-08-08 11:30,8,110.05,110.05,109.7,110,5
20121101|2012-08-08 12:00,8,109.65,112.8,109.5,112.3,192
20121101|2012-08-08 12:30,8,112.15,112.15,110.7,110.7,27
20121101|2012-08-09 07:00,9,111,112.3,111,112.15,31
20121101|2012-08-09 07:30,9,111.95,112.35,111.9,112,41
20121101|2012-08-09 08:00,9,111.55,112.65,111.55,112.35,45
20121101|2012-08-09 08:30,9,112,112,111.1,111.4,10
20121101|2012-08-09 09:00,9,111.4,111.55,109.85,109.95,39
20121101|2012-08-09 09:30,9,110.55,110.55,109.55,110,7
20121101|2012-08-09 10:00,9,110.1,110.6,110.1,110.6,5
20121101|2012-08-09 10:30,9,110.7,110.95,110.05,110.25,27
20121101|2012-08-09 11:00,9,110.25,110.25,110,110,9
20121101|2012-08-09 11:30,9,109.95,110.3,109.95,110.15,3
20121101|2012-08-09 12:00,9,110.1,110.1,109.65,109.9,38
20121101|2012-08-09 12:30,9,109.85,109.85,109.05,109.75,16
20121101|2012-08-10 07:00,10,109.6,111.15,109,110.45,22
20121101|2012-08-10 07:30,10,110.55,111.05,110.05,110.05,15
20121101|2012-08-10 08:00,10,109.95,109.95,109,109,13
20121101|2012-08-10 08:30,10,109.45,110.25,109.45,109.5,18
20121101|2012-08-10 09:00,10,110,110.65,109.8,109.8,45
20121101|2012-08-10 09:30,10,109.95,110.1,109.55,109.95,28
20121101|2012-08-10 10:00,10,109.7,109.75,109.15,109.35,29
20121101|2012-08-10 10:30,10,109.15,109.15,108,108.2,32
20121101|2012-08-10 11:00,10,108.45,108.45,107.2,107.45,45
20121101|2012-08-10 11:30,10,107.2,108.35,107.05,108.1,17
20121101|2012-08-10 12:00,10,107.8,108,106.5,106.6,101
20121101|2012-08-10 12:30,10,106.6,106.75,105,105.25,109
20121101|2012-08-13 07:00,13,106.5,107.2,106.35,106.85,39
20121101|2012-08-13 07:30,13,106.55,106.55,106.4,106.4,3
20121101|2012-08-13 08:00,13,105.5,105.75,104.4,104.4,102
20121101|2012-08-13 08:30,13,104.5,105,104.1,104.1,31
20121101|2012-08-13 09:00,13,104.35,104.9,104.1,104.9,73
20121101|2012-08-13 09:30,13,104.3,105.2,104.3,105.2,27
20121101|2012-08-13 10:00,13,105.5,105.9,105.4,105.65,50
20121101|2012-08-13 10:30,13,105.25,105.8,105,105,14
20121101|2012-08-13 11:00,13,105.4,106.3,105.3,106,53
20121101|2012-08-13 11:30,13,106.35,106.35,105.55,105.55,2
20121101|2012-08-13 12:00,13,104.75,104.75,104.4,104.5,48
20121101|2012-08-13 12:30,13,104.45,105.2,104.45,105.05,17
20121101|2012-08-14 07:00,14,104.4,106.05,104.4,105.9,44
20121101|2012-08-14 07:30,14,105.9,106.15,105.65,105.95,18
20121101|2012-08-14 08:00,14,105.7,106.05,105.45,105.65,11
20121101|2012-08-14 08:30,14,105.6,105.65,104.4,104.4,53
20121101|2012-08-14 09:00,14,105.05,105.85,104.2,104.5,83
20121101|2012-08-14 09:30,14,104.5,105.05,104.5,104.8,18
20121101|2012-08-14 10:00,14,104.8,104.8,104.55,104.75,8
20121101|2012-08-14 10:30,14,104.8,104.95,104.6,104.95,8
20121101|2012-08-14 11:00,14,104.9,104.9,104.6,104.65,11
20121101|2012-08-14 11:30,14,104.6,104.75,104.45,104.45,29
20121101|2012-08-14 12:00,14,104.55,104.7,104.25,104.55,50
20121101|2012-08-14 12:30,14,104.55,105.4,104.2,105.4,11
20121101|2012-08-15 07:00,15,105.05,105.05,103.9,104.4,149
20121101|2012-08-15 07:30,15,104.1,104.55,103.85,104.2,91
20121101|2012-08-15 08:00,15,104.2,104.2,103.55,103.7,33
20121101|2012-08-15 08:30,15,103.8,103.8,103.5,103.75,35
20121101|2012-08-15 09:00,15,103.8,105.55,103.8,105.35,52
20121101|2012-08-15 09:30,15,105.4,108.05,104.65,106.05,178
20121101|2012-08-15 10:00,15,106.5,107.45,105,107.25,75
20121101|2012-08-15 10:30,15,106.1,107.5,106.1,107.5,60
20121101|2012-08-15 11:00,15,107.5,108.5,107.5,108.5,91
20121101|2012-08-15 11:30,15,108.45,108.45,107.5,107.5,32
20121101|2012-08-15 12:00,15,107.95,109.5,107.5,109.5,139
20121101|2012-08-15 12:30,15,109.5,109.95,109.45,109.95,89
20121101|2012-08-16 07:00,16,109.65,112.95,109.25,110.4,108
20121101|2012-08-16 07:30,16,110.7,110.7,109.95,110.4,34
20121101|2012-08-16 08:00,16,110.45,110.85,109.9,110.75,46
20121101|2012-08-16 08:30,16,110.25,110.3,110,110.3,31
20121101|2012-08-16 09:00,16,110.3,113.5,110.2,113,291
20121101|2012-08-16 09:30,16,113,113.75,112.95,113.05,191
20121101|2012-08-16 10:00,16,112.75,113.2,112.7,112.7,49
20121101|2012-08-16 10:30,16,112.85,113.15,112.5,112.8,28
20121101|2012-08-16 11:00,16,112.7,115.7,112.65,115.7,220
20121101|2012-08-16 11:30,16,115.55,115.6,109.25,109.3,160
20121101|2012-08-16 12:00,16,109.25,109.55,103.85,108.25,368
20121101|2012-08-16 12:30,16,108.25,109.5,107.65,109.5,87
20121101|2012-08-17 07:00,17,108.5,108.5,105.45,107.1,129
20121101|2012-08-17 07:30,17,107.1,108.2,107.1,107.85,39
20121101|2012-08-17 08:00,17,107.7,107.95,107.5,107.8,67
20121101|2012-08-17 08:30,17,107.85,108,107.6,108,24
20121101|2012-08-17 09:00,17,107.95,108.5,107.55,108.5,95
20121101|2012-08-17 09:30,17,108.2,108.25,108,108.2,36
20121101|2012-08-17 10:00,17,108.55,108.8,108.55,108.75,19
20121101|2012-08-17 10:30,17,108.75,108.8,108,108,34
20121101|2012-08-17 11:00,17,108.15,108.15,107.1,107.1,48
20121101|2012-08-17 12:00,17,107.1,108.4,107.1,108.25,139
20121101|2012-08-17 12:30,17,108.5,108.6,108,108,22
20121101|2012-08-20 07:00,20,107.75,110.25,107.75,109.5,115
20121101|2012-08-20 07:30,20,109.5,110.05,109.5,110.05,18
20121101|2012-08-20 08:00,20,110,110.8,110,110.4,37
20121101|2012-08-20 08:30,20,110.4,110.8,110.15,110.65,34
20121101|2012-08-20 09:00,20,110.35,110.8,109.45,110.8,28
20121101|2012-08-20 09:30,20,110.25,110.45,110.1,110.1,12
20121101|2012-08-20 10:00,20,110.45,110.45,110.2,110.2,17
20121101|2012-08-20 10:30,20,110.35,110.6,110.3,110.6,14
20121101|2012-08-20 11:00,20,110.6,111.95,110.6,111.75,38
20121101|2012-08-20 11:30,20,111.95,112.25,111.4,112.1,65
20121101|2012-08-20 12:00,20,112.1,112.1,110.75,111,59
20121101|2012-08-20 12:30,20,111,112.3,111,111.95,60
20121101|2012-08-21 07:00,21,111.8,115.2,111.8,114.85,115
20121101|2012-08-21 07:30,21,114.45,114.85,113.75,114.6,37
20121101|2012-08-21 08:00,21,114.5,115,114.45,114.45,35
20121101|2012-08-21 08:30,21,114.1,114.1,113.75,113.75,66
20121101|2012-08-21 09:00,21,113.75,114.1,113.4,114.05,73
20121101|2012-08-21 09:30,21,113.7,114.25,113.7,113.85,103
20121101|2012-08-21 10:00,21,114.25,115.25,113.9,115.15,40
20121101|2012-08-21 10:30,21,115,115.3,115,115.1,11
20121101|2012-08-21 11:00,21,114.8,115.5,114.8,115.5,66
20121101|2012-08-21 11:30,21,115.35,115.5,114.85,114.85,38
20121101|2012-08-21 12:00,21,114.8,115.85,114.5,115.85,128
20121101|2012-08-21 12:30,21,115.5,120.2,115.5,120.2,352
20121101|2012-08-22 07:00,22,120.1,121.85,118.4,119.85,172
20121101|2012-08-22 07:30,22,120.1,120.7,119.95,120.7,77
20121101|2012-08-22 08:00,22,120,120.3,118.6,119,75
20121101|2012-08-22 08:30,22,119,119.2,118.05,118.5,102
20121101|2012-08-22 09:00,22,118.6,120.3,118.4,119.95,156
20121101|2012-08-22 09:30,22,120.3,120.9,120,120.8,80
20121101|2012-08-22 10:00,22,120.8,120.9,120.55,120.8,62
20121101|2012-08-22 10:30,22,120.85,121.25,120.75,121.05,127
20121101|2012-08-22 11:00,22,121,121.75,120.55,121.5,64
20121101|2012-08-22 11:30,22,121.05,121.4,120.55,121.2,61
20121101|2012-08-22 12:00,22,121.2,122.3,121.15,122.2,274
20121101|2012-08-22 12:30,22,122.25,122.75,120.5,120.5,104
20121101|2012-08-23 07:00,23,121.8,121.8,118.35,119.45,309
20121101|2012-08-23 07:30,23,119.15,119.45,117.55,118,60
20121101|2012-08-23 08:00,23,117.8,118.1,117.25,117.9,119
20121101|2012-08-23 08:30,23,117.95,118.5,117.95,118.35,46
20121101|2012-08-23 09:00,23,118.35,119.8,118.35,119.65,209
20121101|2012-08-23 09:30,23,119.65,119.85,119.55,119.75,78
20121101|2012-08-23 10:00,23,119.85,120,119.75,119.75,125
20121101|2012-08-23 10:30,23,119.8,119.8,119.75,119.8,51
20121101|2012-08-23 11:00,23,119.8,119.8,119.6,119.6,55
20121101|2012-08-23 11:30,23,119.6,119.65,119.1,119.25,40
20121101|2012-08-23 12:00,23,119.1,119.1,118.85,119.05,124
20121101|2012-08-23 12:30,23,119.1,119.5,119.1,119.3,92
20121101|2012-08-24 07:00,24,117.75,117.75,114.55,115,198
20121101|2012-08-24 07:30,24,115.1,115.1,113.4,114.45,88
20121101|2012-08-24 08:00,24,114.65,115.2,114.4,115.2,33
20121101|2012-08-24 08:30,24,115.1,115.25,114.8,115.1,41
20121101|2012-08-24 09:00,24,115,115.85,114.95,115.85,38
20121101|2012-08-24 09:30,24,115.7,115.85,115.05,115.4,33
20121101|2012-08-24 10:00,24,115.45,116.75,115.3,116.75,56
20121101|2012-08-24 10:30,24,116.4,117.8,116.3,117.65,65
20121101|2012-08-24 11:00,24,117.7,118,117.35,117.35,73
20121101|2012-08-24 11:30,24,117.55,117.85,117.2,117.65,52
20121101|2012-08-24 12:00,24,117.6,119,117.6,117.95,127
20121101|2012-08-24 12:30,24,118.3,119.05,117.25,119,96
20121101|2012-08-27 07:00,27,116.35,116.35,110.15,111.9,126
20121101|2012-08-27 07:30,27,111.9,113,111.65,112.75,39
20121101|2012-08-27 08:00,27,112.45,113.25,112.3,112.75,27
20121101|2012-08-27 08:30,27,113,113.1,112.45,113.1,37
20121101|2012-08-27 09:00,27,113.25,114.4,113.1,114.05,154
20121101|2012-08-27 09:30,27,114,114.1,113.05,113.6,26
20121101|2012-08-27 10:00,27,113.3,114,113.3,113.9,73
20121101|2012-08-27 10:30,27,113.9,113.9,113.5,113.6,51
20121101|2012-08-27 11:00,27,113.6,114.2,113.6,114.15,31
20121101|2012-08-27 11:30,27,114.15,114.3,113.95,114.1,13
20121101|2012-08-27 12:00,27,114.1,114.1,113.25,113.8,115
20121101|2012-08-27 12:30,27,113.65,114.3,113.5,113.7,29
20121101|2012-08-28 07:00,28,113,114.75,113,114.2,31
20121101|2012-08-28 07:30,28,114.05,114.7,113.85,114.65,29
20121101|2012-08-28 08:00,28,114.6,114.65,114.3,114.35,15
20121101|2012-08-28 08:30,28,114.6,114.6,113.8,113.9,55
20121101|2012-08-28 09:00,28,113.5,114.15,113.15,113.5,82
20121101|2012-08-28 09:30,28,113.7,114.2,113.6,113.8,22
20121101|2012-08-28 10:00,28,113.55,113.75,112.5,113.55,94
20121101|2012-08-28 10:30,28,113.2,114.1,113.1,113.65,26
20121101|2012-08-28 11:00,28,113.45,113.8,113.15,113.8,12
20121101|2012-08-28 11:30,28,114,114.15,113.85,113.85,17
20121101|2012-08-28 12:00,28,113.95,114.3,113.9,114.3,23
20121101|2012-08-28 12:30,28,114,114.35,113.5,114.35,43
20121101|2012-08-29 07:00,29,114.5,117.95,114.5,116.25,151
20121101|2012-08-29 07:30,29,116.4,118.55,116.25,118,168
20121101|2012-08-29 08:00,29,118,118,117,117.6,24
20121101|2012-08-29 08:30,29,117.7,117.75,117,117,33
20121101|2012-08-29 09:00,29,117.35,117.4,116.4,117.1,17
20121101|2012-08-29 09:30,29,117.1,117.1,115.25,116.05,51
20121101|2012-08-29 10:00,29,116.6,117.5,116.6,117.05,46
20121101|2012-08-29 10:30,29,117,117.25,116.6,117,26
20121101|2012-08-29 11:00,29,117,117.35,116.7,117.1,11
20121101|2012-08-29 11:30,29,116.9,117.35,116.85,117.1,6
20121101|2012-08-29 12:00,29,117.05,117.1,115.15,116,168
20121101|2012-08-29 12:30,29,115.95,117.9,115.8,117.85,67
20121101|2012-08-30 07:00,30,115.65,116.8,115.4,116.8,63
20121101|2012-08-30 07:30,30,116.75,116.75,116.4,116.7,11
20121101|2012-08-30 08:00,30,116.2,116.2,115.75,116.05,21
20121101|2012-08-30 08:30,30,116.05,116.05,115.5,115.5,29
20121101|2012-08-30 09:00,30,115.8,115.95,114.85,115.3,110
20121101|2012-08-30 09:30,30,115.5,116.55,115.5,116.5,29
20121101|2012-08-30 10:00,30,116.6,116.75,116.3,116.65,54
20121101|2012-08-30 10:30,30,116.5,116.5,115.9,116.05,15
20121101|2012-08-30 11:00,30,116.05,116.35,115.9,116.35,28
20121101|2012-08-30 11:30,30,116.2,116.2,116.05,116.05,4
20121101|2012-08-30 12:00,30,116.15,117.45,116.1,117.4,138
20121101|2012-08-30 12:30,30,117.3,118.2,117,117.95,85
20121101|2012-08-31 07:00,31,118.65,120.8,118.5,118.85,50
20121101|2012-08-31 07:30,31,118.85,119,118.75,119,3
20121101|2012-08-31 08:00,31,118.5,118.65,118.5,118.5,42
20121101|2012-08-31 08:30,31,118.85,119.05,118.5,119.05,34
20121101|2012-08-31 09:00,31,119,119.05,117.75,117.95,57
20121101|2012-08-31 09:30,31,117.9,118.05,116,116.1,165
20121101|2012-08-31 10:00,31,116.65,117.35,115.45,115.95,70
20121101|2012-08-31 10:30,31,115.85,115.85,115.3,115.3,42
20121101|2012-08-31 11:00,31,115.7,116.75,115.7,116.5,7
20121101|2012-08-31 11:30,31,116.5,116.5,116.1,116.1,50
20121101|2012-08-31 12:00,31,116.25,119.95,116.25,119.95,463
20121101|2012-08-31 12:30,31,119.65,119.95,117.4,118.65,90
20121101|2012-09-04 07:00,4,120.5,121.5,119.05,119.55,106
20121101|2012-09-04 07:30,4,119.7,119.7,117.95,118.75,76
20121101|2012-09-04 08:00,4,118.85,119.35,117,119,52
20121101|2012-09-04 08:30,4,118.8,119.3,118.35,118.75,71
20121101|2012-09-04 09:00,4,119,119.45,118.85,119.45,55
20121101|2012-09-04 09:30,4,119.45,121.5,119.45,120.95,231
20121101|2012-09-04 10:00,4,120.85,120.85,119.8,120.1,64
20121101|2012-09-04 10:30,4,119.8,119.9,119.8,119.85,28
20121101|2012-09-04 11:00,4,120.6,120.65,120,120.65,15
20121101|2012-09-04 11:30,4,120.65,121.15,120.25,120.45,17
20121101|2012-09-04 12:00,4,120.4,121.35,119.8,121,105
20121101|2012-09-04 12:30,4,121,121.35,120.45,121.3,58
20121101|2012-09-05 07:00,5,121.4,122.65,120.3,122.6,71
20121101|2012-09-05 07:30,5,122.05,123.95,121.95,123.35,154
20121101|2012-09-05 08:00,5,123.2,123.85,122.6,123.8,43
20121101|2012-09-05 08:30,5,123.6,124.6,123.6,124.25,144
20121101|2012-09-05 09:00,5,124.25,125.45,124.15,125.4,222
20121101|2012-09-05 09:30,5,125.35,126.8,124.9,126.8,308
20121101|2012-09-05 10:00,5,126.75,126.9,124.8,125.4,110
20121101|2012-09-05 10:30,5,125.5,125.6,125,125.4,59
20121101|2012-09-05 11:00,5,125.1,125.7,124.85,124.85,43
20121101|2012-09-05 11:30,5,125.45,125.45,124.9,125,9
20121101|2012-09-05 12:00,5,125,125.55,124.25,124.6,114
20121101|2012-09-05 12:30,5,124.75,125.75,124.6,125.75,66
20121101|2012-09-06 07:00,6,125.55,126.7,123.6,123.75,118
20121101|2012-09-06 07:30,6,124.05,124.05,123.75,123.95,38
20121101|2012-09-06 08:00,6,124.7,124.85,124.35,124.85,33
20121101|2012-09-06 08:30,6,124.8,125.5,124.8,125.5,20
20121101|2012-09-06 09:00,6,125.7,126.25,124.8,124.95,118
20121101|2012-09-06 09:30,6,125,125.25,124.7,125.25,80
20121101|2012-09-06 10:00,6,125.5,125.5,124.15,124.15,40
20121101|2012-09-06 10:30,6,124.3,125.7,124.3,125,85
20121101|2012-09-06 11:00,6,125.25,125.25,124.55,124.55,8
20121101|2012-09-06 11:30,6,125.05,125.25,124.75,125,12
20121101|2012-09-06 12:00,6,125,125.25,124.65,125.1,70
20121101|2012-09-06 12:30,6,125.2,126.3,125.2,126.2,68
20121101|2012-09-07 07:00,7,125.6,126.75,125.4,126.4,136
20121101|2012-09-07 07:30,7,126.4,126.8,126.2,126.8,42
20121101|2012-09-07 08:00,7,126.55,127.75,126.4,127.25,137
20121101|2012-09-07 08:30,7,127.45,127.95,127.25,127.6,65
20121101|2012-09-07 09:00,7,127.8,128.2,127.5,127.65,152
20121101|2012-09-07 09:30,7,127.75,128.1,124.7,125.95,237
20121101|2012-09-07 10:00,7,125.5,125.95,123.7,124.8,127
20121101|2012-09-07 10:30,7,124.8,126.6,124.8,126.5,53
20121101|2012-09-07 11:00,7,126.1,127.65,126.1,127.5,61
20121101|2012-09-07 11:30,7,127.6,127.9,127.4,127.65,84
20121101|2012-09-07 12:00,7,127.75,127.95,127.35,127.4,98
20121101|2012-09-07 12:30,7,127.5,127.7,126,126,60
20121101|2012-09-10 07:00,10,126.75,127.75,126.4,127.7,98
20121101|2012-09-10 07:30,10,127.55,128.4,126.85,126.85,88
20121101|2012-09-10 08:00,10,127.45,127.95,127.15,127.3,24
20121101|2012-09-10 08:30,10,127.1,127.6,126.85,127.6,43
20121101|2012-09-10 09:00,10,127.55,129.35,127.35,128.9,404
20121101|2012-09-10 09:30,10,128.65,130.3,128.6,129.55,300
20121101|2012-09-10 10:00,10,129.35,129.6,129.1,129.1,91
20121101|2012-09-10 10:30,10,129,129,128.6,128.8,25
20121101|2012-09-10 11:00,10,128.6,128.65,127.85,127.85,88
20121101|2012-09-10 11:30,10,127.75,127.85,127.4,127.4,86
20121101|2012-09-10 12:00,10,127.45,127.5,126.6,127.1,52
20121101|2012-09-10 12:30,10,127.1,127.1,126.6,126.85,40
20121101|2012-09-11 07:00,11,127.05,128,125.1,126.3,137
20121101|2012-09-11 07:30,11,126.3,127.25,126.3,127.25,31
20121101|2012-09-11 08:00,11,126.75,126.75,125.65,126,14
20121101|2012-09-11 08:30,11,126.35,126.75,126.35,126.75,6
20121101|2012-09-11 09:00,11,126.75,126.8,126.5,126.5,21
20121101|2012-09-11 09:30,11,126.15,126.15,125,125.4,62
20121101|2012-09-11 10:00,11,125.3,125.95,125.3,125.9,13
20121101|2012-09-11 10:30,11,125.85,125.85,125.5,125.5,7
20121101|2012-09-11 11:00,11,125.15,125.5,125.05,125.05,10
20121101|2012-09-11 11:30,11,125,125,124.2,124.4,46
20121101|2012-09-11 12:00,11,124.15,124.85,124,124.2,143
20121101|2012-09-11 12:30,11,124,124.7,124,124.1,25
20121101|2012-09-12 07:00,12,124,124,123,123.35,96
20121101|2012-09-12 07:30,12,123.2,124.75,123.2,124.55,45
20121101|2012-09-12 08:00,12,124.55,124.55,124.05,124.2,10
20121101|2012-09-12 08:30,12,124.15,125.4,124.15,125.4,41
20121101|2012-09-12 09:00,12,125.4,125.6,125.05,125.05,25
20121101|2012-09-12 09:30,12,124.85,125.4,124.85,125.25,29
20121101|2012-09-12 10:00,12,124.85,125.2,124.85,125.2,46
20121101|2012-09-12 10:30,12,125.45,126,125.4,126,91
20121101|2012-09-12 11:00,12,126,127.75,125.9,127.15,74
20121101|2012-09-12 11:30,12,127.05,127.05,125.8,126.7,23
20121101|2012-09-12 12:00,12,126.75,127,125.85,126.9,63
20121101|2012-09-12 12:30,12,127,127,126.25,126.5,59
20121101|2012-09-13 07:00,13,127.75,127.75,125.9,127.6,94
20121101|2012-09-13 07:30,13,127.6,127.75,127.3,127.7,34
20121101|2012-09-13 08:00,13,127.7,128,127.45,128,40
20121101|2012-09-13 08:30,13,128,129.25,127.8,127.8,232
20121101|2012-09-13 09:00,13,128,129,126.8,129,160
20121101|2012-09-13 09:30,13,128.95,129.25,128.6,129.05,60
20121101|2012-09-13 10:00,13,128.9,129.15,128.8,128.9,27
20121101|2012-09-13 10:30,13,128.9,128.95,128.65,128.65,23
20121101|2012-09-13 11:00,13,128.75,129.1,128.75,128.75,31
20121101|2012-09-13 11:30,13,129,129.4,129,129,47
20121101|2012-09-13 12:00,13,129.05,129.7,129.05,129.35,186
20121101|2012-09-13 12:30,13,129.35,129.55,129.15,129.55,66
20121101|2012-09-14 07:00,14,129.6,130.25,129.35,130.2,122
20121101|2012-09-14 07:30,14,130.05,130.2,130,130.2,14
20121101|2012-09-14 08:00,14,130.2,130.25,129.95,129.95,19
20121101|2012-09-14 08:30,14,130.1,130.25,130,130.25,41
20121101|2012-09-14 09:00,14,130.25,132,130.1,132,274
20121101|2012-09-14 09:30,14,131.75,132,131.55,131.55,42
20121101|2012-09-14 10:00,14,131.75,132,130.8,132,41
20121101|2012-09-14 10:30,14,131.9,132.3,131.85,131.9,65
20121101|2012-09-14 11:00,14,131.85,132.2,131.65,132.2,39
20121101|2012-09-14 11:30,14,132.2,132.25,131.55,132,52
20121101|2012-09-14 12:00,14,132,132.5,131.7,132.25,108
20121101|2012-09-14 12:30,14,132.2,132.7,130.75,130.75,152
20121101|2012-09-17 07:00,17,132.3,132.5,126.1,128.6,325
20121101|2012-09-17 07:30,17,128.6,128.6,127.85,128.15,62
20121101|2012-09-17 08:00,17,128.5,128.7,128.3,128.3,24
20121101|2012-09-17 08:30,17,128.2,128.6,128,128.6,58
20121101|2012-09-17 09:00,17,128.6,129.7,128.6,129.7,98
20121101|2012-09-17 09:30,17,129.65,129.65,128.35,128.35,38
20121101|2012-09-17 10:00,17,128.95,129.25,128.85,129.2,28
20121101|2012-09-17 10:30,17,129.4,129.6,129.3,129.3,19
20121101|2012-09-17 11:00,17,129.3,129.6,129.3,129.35,37
20121101|2012-09-17 11:30,17,129.15,129.7,129.15,129.15,18
20121101|2012-09-17 12:00,17,129.35,129.35,128.9,128.95,56
20121101|2012-09-17 12:30,17,128.9,129.35,128.9,128.9,37
20121101|2012-09-18 07:00,18,128.4,128.85,126.6,127.45,192
20121101|2012-09-18 07:30,18,127.25,127.5,127.15,127.2,61
20121101|2012-09-18 08:00,18,127.25,127.7,127.25,127.65,19
20121101|2012-09-18 08:30,18,127.8,127.9,127.65,127.8,22
20121101|2012-09-18 09:00,18,127.8,128.5,127.65,128.35,79
20121101|2012-09-18 09:30,18,128.35,128.9,128.25,128.4,73
20121101|2012-09-18 10:00,18,127.85,128.85,127.85,127.95,61
20121101|2012-09-18 10:30,18,127.9,128.25,127.7,127.75,39
20121101|2012-09-18 11:00,18,127.6,128.15,127.6,127.75,36
20121101|2012-09-18 11:30,18,127.55,127.75,127.3,127.3,15
20121101|2012-09-18 12:00,18,127.25,127.6,125.8,126.75,147
20121101|2012-09-18 12:30,18,126.5,126.7,125.95,126.25,32
20121101|2012-09-19 07:00,19,125.95,128,125.1,127.5,56
20121101|2012-09-19 07:30,19,127.2,127.45,127.2,127.25,4
20121101|2012-09-19 08:00,19,127.1,127.1,127.1,127.1,3
20121101|2012-09-19 08:30,19,127.15,127.15,127,127.05,15
20121101|2012-09-19 09:00,19,127.15,127.35,126.5,126.8,84
20121101|2012-09-19 09:30,19,127.05,127.05,126.6,126.7,18
20121101|2012-09-19 10:00,19,127.05,127.2,126.8,126.8,18
20121101|2012-09-19 10:30,19,126.75,127.25,126.5,127.25,24
20121101|2012-09-19 11:00,19,127.15,127.45,127.15,127.25,25
20121101|2012-09-19 11:30,19,127.15,127.15,127,127,5
20121101|2012-09-19 12:00,19,127,127.4,126.6,126.6,32
20121101|2012-09-19 12:30,19,126.65,126.8,126,126.8,30
20121101|2012-09-20 07:00,20,127.15,127.15,124.75,126.3,50
20121101|2012-09-20 07:30,20,126.4,126.5,125.95,126.15,37
20121101|2012-09-20 08:00,20,126.2,126.5,126.2,126.5,31
20121101|2012-09-20 08:30,20,126.45,126.7,126.15,126.65,74
20121101|2012-09-20 09:00,20,126.7,126.7,126,126.5,23
20121101|2012-09-20 09:30,20,126.4,126.45,126,126.45,35
20121101|2012-09-20 10:00,20,126.35,126.35,126.1,126.1,17
20121101|2012-09-20 10:30,20,126.15,126.15,125.6,126.05,30
20121101|2012-09-20 11:00,20,126.15,127.9,126.15,127.35,228
20121101|2012-09-20 11:30,20,127.1,127.1,126.5,126.5,9
20121101|2012-09-20 12:00,20,126.9,126.9,126,126,31
20121101|2012-09-20 12:30,20,126.1,126.3,125.5,125.7,33
20121101|2012-09-21 07:00,21,125.1,126.6,124.65,125.4,78
20121101|2012-09-21 07:30,21,125.4,126,125.2,125.9,15
20121101|2012-09-21 08:00,21,125.95,126.6,124.7,125.05,67
20121101|2012-09-21 08:30,21,125.2,125.5,124.8,125.5,14
20121101|2012-09-21 09:00,21,125.5,125.5,124.85,124.85,38
20121101|2012-09-21 09:30,21,124.75,125.7,124.7,125.1,28
20121101|2012-09-21 10:00,21,125.15,126.1,125.15,126.1,47
20121101|2012-09-21 10:30,21,125.75,125.75,125.1,125.1,2
20121101|2012-09-21 11:00,21,125.6,125.6,124.75,124.75,7
20121101|2012-09-21 11:30,21,125,125.45,124.75,125.05,17
20121101|2012-09-21 12:00,21,124.95,125.8,124.8,124.9,59
20121101|2012-09-21 12:30,21,124.9,124.9,124.55,124.85,44
20121101|2012-09-24 07:00,24,124.5,124.5,121,121.75,227
20121101|2012-09-24 07:30,24,121.8,121.95,120.65,120.85,74
20121101|2012-09-24 08:00,24,120.85,121.05,120.45,120.5,102
20121101|2012-09-24 08:30,24,120.5,121.25,120.05,120.05,92
20121101|2012-09-24 09:00,24,120.1,120.55,118.3,118.9,182
20121101|2012-09-24 09:30,24,118.9,119.05,117.6,118.1,240
20121101|2012-09-24 10:00,24,118.35,118.6,118.25,118.5,23
20121101|2012-09-24 10:30,24,118.5,118.7,118.2,118.4,31
20121101|2012-09-24 11:00,24,118.4,118.4,118.15,118.15,15
20121101|2012-09-24 11:30,24,118.3,118.5,118.2,118.5,20
20121101|2012-09-24 12:00,24,118.5,118.85,117.7,117.7,190
20121101|2012-09-24 12:30,24,118.4,118.75,117.9,118.05,78
20121101|2012-09-25 07:00,25,118.3,118.3,114.4,114.85,426
20121101|2012-09-25 07:30,25,114.7,115.4,114.5,114.85,177
20121101|2012-09-25 08:00,25,115.15,115.3,115.05,115.15,26
20121101|2012-09-25 08:30,25,115.1,115.35,114.5,114.5,83
20121101|2012-09-25 09:00,25,114.5,115,114.1,115,131
20121101|2012-09-25 09:30,25,115.15,115.15,113.8,114.25,118
20121101|2012-09-25 10:00,25,114.25,114.25,113.55,114.2,34
20121101|2012-09-25 10:30,25,114.05,114.15,113.7,114.15,46
20121101|2012-09-25 11:00,25,114.15,114.8,114,114.15,19
20121101|2012-09-25 11:30,25,114.1,114.25,113.8,114,153
20121101|2012-09-25 12:00,25,113.95,114.7,113.85,114.3,101
20121101|2012-09-25 12:30,25,114.25,114.75,113.9,114.75,66
20121101|2012-09-26 07:00,26,113.65,114.1,113.65,113.85,122
20121101|2012-09-26 07:30,26,113.85,115.2,113.85,114.95,174
20121101|2012-09-26 08:00,26,114.8,114.8,114.1,114.5,37
20121101|2012-09-26 08:30,26,114.2,114.3,114.1,114.1,44
20121101|2012-09-26 09:00,26,114.1,114.3,113.35,113.35,126
20121101|2012-09-26 09:30,26,113.55,113.9,113.05,113.15,80
20121101|2012-09-26 10:00,26,113.05,113.25,112.1,112.4,193
20121101|2012-09-26 10:30,26,112.5,112.75,112.5,112.5,50
20121101|2012-09-26 11:00,26,112.5,112.8,112.1,112.1,64
20121101|2012-09-26 11:30,26,112.2,113.25,112,112.25,96
20121101|2012-09-26 12:00,26,112.2,113.1,112.1,113,104
20121101|2012-09-26 12:30,26,113,114.5,112.75,114.4,78
20121101|2012-09-27 07:00,27,113,113.7,112.3,113,199
20121101|2012-09-27 07:30,27,113,113.55,113,113.3,38
20121101|2012-09-27 08:00,27,113.25,113.9,113.25,113.5,21
20121101|2012-09-27 08:30,27,113.75,114.3,113.5,113.75,34
20121101|2012-09-27 09:00,27,114,114.65,113.6,114.45,56
20121101|2012-09-27 09:30,27,114.25,114.5,114,114.2,36
20121101|2012-09-27 10:00,27,114.45,115,114.2,114.5,13
20121101|2012-09-27 10:30,27,114.2,114.65,113.95,114.15,54
20121101|2012-09-27 11:00,27,114.15,114.85,114.15,114.75,41
20121101|2012-09-27 11:30,27,114.9,116.35,114.9,115.65,115
20121101|2012-09-27 12:00,27,115.95,116.1,114.2,114.45,171
20121101|2012-09-27 12:30,27,114.45,115.2,114.4,114.65,26
20121101|2012-09-28 07:00,28,114.4,115.3,113.2,114.6,154
20121101|2012-09-28 07:30,28,114.6,114.8,114.05,114.15,14
20121101|2012-09-28 08:00,28,114.65,114.65,114.65,114.65,3
20121101|2012-09-28 08:30,28,114.65,114.65,114.15,114.55,8
20121101|2012-09-28 09:00,28,114.15,114.6,114.15,114.45,44
20121101|2012-09-28 09:30,28,114.65,114.7,114.2,114.2,16
20121101|2012-09-28 10:00,28,114.5,114.75,113.95,113.95,26
20121101|2012-09-28 10:30,28,114,114,113.9,113.9,2
20121101|2012-09-28 11:00,28,113.9,113.95,113.6,113.8,23
20121101|2012-09-28 11:30,28,113.9,113.9,113.8,113.8,13
20121101|2012-09-28 12:00,28,113.7,114.85,112.1,112.65,486
20121101|2012-09-28 12:30,28,112.65,113.4,112.65,112.85,48
20121101|2012-10-01 07:00,1,112.8,113.2,112.1,113.15,126
20121101|2012-10-01 07:30,1,113.1,113.95,113.1,113.7,26
20121101|2012-10-01 08:00,1,113.75,114.6,113.6,114.6,19
20121101|2012-10-01 08:30,1,114.2,114.55,114.2,114.25,45
20121101|2012-10-01 09:00,1,114.2,114.3,113.4,113.4,43
20121101|2012-10-01 09:30,1,113.45,113.9,113.15,113.9,24
20121101|2012-10-01 10:00,1,113.75,114.05,113.6,113.6,15
20121101|2012-10-01 10:30,1,113.8,114.1,113.6,113.7,23
20121101|2012-10-01 11:00,1,113.7,113.95,113.65,113.65,8
20121101|2012-10-01 11:30,1,113.7,113.75,113.5,113.6,24
20121101|2012-10-01 12:00,1,113.5,113.75,113,113.5,58
20121101|2012-10-01 12:30,1,113.5,114.2,113.45,114,15
20121101|2012-10-02 07:00,2,114.2,116.95,114.15,115.45,105
20121101|2012-10-02 07:30,2,115,115.3,114.85,114.85,20
20121101|2012-10-02 08:00,2,115,115.4,115,115.4,4
20121101|2012-10-02 08:30,2,115.45,115.6,115.1,115.3,21
20121101|2012-10-02 09:00,2,115.3,115.6,115.3,115.4,12
20121101|2012-10-02 09:30,2,115.35,115.6,115.2,115.5,34
20121101|2012-10-02 10:00,2,115.5,116,115.3,115.75,29
20121101|2012-10-02 10:30,2,116,116.95,115.9,116.1,66
20121101|2012-10-02 11:00,2,116.1,116.7,116.05,116.25,45
20121101|2012-10-02 11:30,2,116.4,116.4,116,116.3,14
20121101|2012-10-02 12:00,2,116.1,116.1,116,116,23
20121101|2012-10-02 12:30,2,116,116.5,116,116.5,20
20121101|2012-10-03 07:00,3,116.5,116.5,115.4,115.55,17
20121101|2012-10-03 07:30,3,115.55,116.05,115.55,116.05,12
20121101|2012-10-03 08:00,3,116.05,116.15,115.75,115.95,12
20121101|2012-10-03 08:30,3,115.95,115.95,115.35,115.5,42
20121101|2012-10-03 09:00,3,115.5,115.55,115.25,115.45,37
20121101|2012-10-03 09:30,3,115.45,115.55,115.05,115.55,111
20121101|2012-10-03 10:00,3,115.45,115.85,115.45,115.55,17
20121101|2012-10-03 10:30,3,115.85,115.85,115.5,115.55,10
20121101|2012-10-03 11:00,3,115.65,116,115.55,115.55,14
20121101|2012-10-03 11:30,3,116,116,115.8,115.8,4
20121101|2012-10-03 12:00,3,115.75,116.25,115.4,116.25,28
20121101|2012-10-03 12:30,3,115.9,116,115.3,116,83
20121101|2012-10-04 07:00,4,116.4,116.4,115.75,115.75,16
20121101|2012-10-04 07:30,4,115.75,116.5,115.75,116.2,18
20121101|2012-10-04 08:00,4,115.95,115.95,115.9,115.9,10
20121101|2012-10-04 08:30,4,115.9,115.95,115.85,115.85,11
20121101|2012-10-04 09:00,4,116.05,116.05,115,115.1,76
20121101|2012-10-04 09:30,4,115.1,115.4,115.05,115.4,18
20121101|2012-10-04 10:00,4,115.15,115.25,115.15,115.25,8
20121101|2012-10-04 10:30,4,115.4,115.5,115.2,115.5,9
20121101|2012-10-04 11:00,4,115.7,115.7,115.7,115.7,1
20121101|2012-10-04 11:30,4,115.6,115.8,115.55,115.7,23
20121101|2012-10-04 12:00,4,115.2,115.65,115.15,115.65,47
20121101|2012-10-04 12:30,4,115.65,116.5,115.5,116.45,54
20121101|2012-10-05 07:00,5,116.25,116.3,115.4,115.7,31
20121101|2012-10-05 07:30,5,115.65,115.65,115.65,115.65,7
20121101|2012-10-05 08:00,5,116.05,116.1,116.05,116.05,12
20121101|2012-10-05 08:30,5,116.1,116.2,115.45,115.45,12
20121101|2012-10-05 09:00,5,115.4,115.5,114.75,114.95,46
20121101|2012-10-05 09:30,5,114.95,115,114.55,114.65,40
20121101|2012-10-05 10:00,5,114.65,114.65,114.5,114.65,7
20121101|2012-10-05 10:30,5,114.5,114.55,114.25,114.4,121
20121101|2012-10-05 11:00,5,114.25,114.65,114.2,114.55,74
20121101|2012-10-05 11:30,5,114.3,114.5,114.25,114.4,10
20121101|2012-10-05 12:00,5,114.55,115.25,114.45,115.2,121
20121101|2012-10-05 12:30,5,115,115.4,114.25,114.6,31
20121101|2012-10-08 07:00,8,114.7,115,113.2,113.5,108
20121101|2012-10-08 07:30,8,113.5,114,113.5,113.6,21
20121101|2012-10-08 08:00,8,113.95,114,113.65,113.7,22
20121101|2012-10-08 08:30,8,113.65,113.65,113.3,113.3,13
20121101|2012-10-08 09:00,8,113.3,113.4,113.1,113.2,51
20121101|2012-10-08 09:30,8,113.25,113.3,113.1,113.15,15
20121101|2012-10-08 10:00,8,113.1,113.1,112.75,112.8,71
20121101|2012-10-08 10:30,8,112.8,112.85,112.55,112.7,69
20121101|2012-10-08 11:00,8,112.65,112.65,112.25,112.4,123
20121101|2012-10-08 11:30,8,112.45,113,112.35,112.6,61
20121101|2012-10-08 12:00,8,112.55,113,112.45,112.95,130
20121101|2012-10-08 12:30,8,112.65,113.05,112.4,112.7,33
20121101|2012-10-09 07:00,9,112.6,113.7,112.5,112.8,118
20121101|2012-10-09 07:30,9,112.8,112.85,112.65,112.75,35
20121101|2012-10-09 08:00,9,112.65,112.75,112.4,112.75,71
20121101|2012-10-09 08:30,9,112.75,113.2,112.75,113.2,37
20121101|2012-10-09 09:00,9,113.1,113.45,112.9,112.9,32
20121101|2012-10-09 09:30,9,112.8,113.05,112.45,113.05,110
20121101|2012-10-09 10:00,9,112.75,112.9,111.65,111.7,200
20121101|2012-10-09 10:30,9,112,112.2,111.75,112,25
20121101|2012-10-09 11:00,9,112,112,111.8,112,85
20121101|2012-10-09 11:30,9,112,112.2,111.9,112.2,20
20121101|2012-10-09 12:00,9,112.15,112.55,111.9,112,40
20121101|2012-10-09 12:30,9,111.9,112.25,111.75,112.25,20
20121101|2012-10-10 07:00,10,112.25,112.35,111.25,111.5,119
20121101|2012-10-10 07:30,10,111.5,111.6,110.3,110.5,234
20121101|2012-10-10 08:00,10,110.55,112.7,110.55,112,109
20121101|2012-10-10 08:30,10,112.25,112.95,111.75,112.8,166
20121101|2012-10-10 09:00,10,112.7,112.75,111.6,111.9,107
20121101|2012-10-10 09:30,10,111.9,112.1,111.8,112,12
20121101|2012-10-10 10:00,10,112,112.25,112,112,5
20121101|2012-10-10 10:30,10,112.05,112.1,112,112.1,10
20121101|2012-10-10 11:00,10,112.2,112.25,112,112.25,16
20121101|2012-10-10 11:30,10,112.25,112.6,112.25,112.6,22
20121101|2012-10-10 12:00,10,112.45,112.7,111.1,111.25,134
20121101|2012-10-10 12:30,10,111.25,111.4,110.8,111.1,45
20121101|2012-10-11 07:00,11,110.5,111.05,110.3,110.3,40
20121101|2012-10-11 07:30,11,110.3,119.95,108.7,113.25,560
20121101|2012-10-11 08:00,11,113.25,113.35,112.2,112.95,66
20121101|2012-10-11 08:30,11,112.95,112.95,111.55,111.55,43
20121101|2012-10-11 09:00,11,112.2,113.4,112.2,113.3,60
20121101|2012-10-11 09:30,11,113.15,113.25,112.3,112.3,24
20121101|2012-10-11 10:00,11,112.5,112.9,112.1,112.1,16
20121101|2012-10-11 10:30,11,112.05,112.05,111.75,111.75,15
20121101|2012-10-11 11:00,11,112,112.05,112,112,10
20121101|2012-10-11 11:30,11,112.25,112.3,111.85,111.9,8
20121101|2012-10-11 12:00,11,112.4,114.1,112.4,113.3,146
20121101|2012-10-11 12:30,11,113.15,113.5,112.75,112.75,40
20121101|2012-10-12 07:00,12,113.4,114.45,112.9,114,139
20121101|2012-10-12 07:30,12,113.75,114,113.45,113.6,16
20121101|2012-10-12 08:00,12,113.55,113.95,113.45,113.45,21
20121101|2012-10-12 08:30,12,113.65,113.75,113.65,113.75,8
20121101|2012-10-12 09:00,12,113.85,114.15,113.1,113.1,49
20121101|2012-10-12 09:30,12,113.15,113.15,112.5,112.8,38
20121101|2012-10-12 10:00,12,112.6,112.65,112.3,112.65,40
20121101|2012-10-12 10:30,12,112.45,112.45,112.2,112.25,12
20121101|2012-10-12 11:00,12,112.65,112.7,112.5,112.5,11
20121101|2012-10-12 11:30,12,112.45,112.45,112.45,112.45,1
20121101|2012-10-12 12:00,12,112.95,113.4,112.35,112.4,28
20121101|2012-10-12 12:30,12,112.4,112.75,112.35,112.75,17
20121101|2012-10-15 07:00,15,112.5,112.5,110.55,111.35,138
20121101|2012-10-15 07:30,15,111.05,111.6,110.85,111.55,22
20121101|2012-10-15 08:00,15,111.95,112.5,111.95,112,17
20121101|2012-10-15 08:30,15,112,112.25,110.75,110.75,45
20121101|2012-10-15 09:00,15,111,111,110.7,110.7,32
20121101|2012-10-15 09:30,15,110.9,111,110.9,111,16
20121101|2012-10-15 10:00,15,111,111.25,110.85,111.25,19
20121101|2012-10-15 10:30,15,111.05,111.25,111.05,111.25,11
20121101|2012-10-15 11:30,15,111.65,112.8,111.65,112.8,46
20121101|2012-10-15 12:00,15,112.6,112.9,112.1,112.6,52
20121101|2012-10-15 12:30,15,112.1,112.25,111.75,111.8,30
20121101|2012-10-16 07:00,16,112.3,112.4,111.45,111.75,47
20121101|2012-10-16 07:30,16,112,112,111.4,111.5,26
20121101|2012-10-16 08:00,16,111.25,111.5,111.15,111.15,12
20121101|2012-10-16 08:30,16,111.15,111.7,111.15,111.7,30
20121101|2012-10-16 09:00,16,111.65,112.1,111.2,111.2,140
20121101|2012-10-16 09:30,16,111.4,111.8,111.2,111.8,17
20121101|2012-10-16 10:00,16,111.5,111.6,111.35,111.4,14
20121101|2012-10-16 10:30,16,111.85,112.1,111.55,111.75,8
20121101|2012-10-16 11:00,16,112.05,112.9,112.05,112.25,31
20121101|2012-10-16 11:30,16,112.6,113.5,112.4,113,50
20121101|2012-10-16 12:00,16,112.95,113.5,112.65,113.15,69
20121101|2012-10-16 12:30,16,113.05,113.1,112.4,112.4,25
20121101|2012-10-17 07:00,17,112.7,115.45,112.5,114.15,206
20121101|2012-10-17 07:30,17,114.15,114.3,113.4,114.15,40
20121101|2012-10-17 08:00,17,114.25,114.5,114.25,114.5,19
20121101|2012-10-17 08:30,17,114.6,116,114.5,115.35,70
20121101|2012-10-17 09:00,17,115.35,115.35,114.25,114.85,40
20121101|2012-10-17 09:30,17,114.55,115.25,114.55,115.25,6
20121101|2012-10-17 10:00,17,114.75,115.7,114.4,115.7,26
20121101|2012-10-17 10:30,17,115.7,116.55,115.4,116.5,152
20121101|2012-10-17 11:00,17,116.55,116.8,116.25,116.8,114
20121101|2012-10-17 11:30,17,116.8,117.45,116.8,117,58
20121101|2012-10-17 12:00,17,117.05,117.7,116.8,117.7,61
20121101|2012-10-17 12:30,17,117.5,117.85,117,117,95
20121101|2012-10-18 07:00,18,117,117.85,116.3,116.3,60
20121101|2012-10-18 07:30,18,116.5,116.7,116.3,116.7,20
20121101|2012-10-18 08:00,18,117.25,117.25,116.45,116.45,21
20121101|2012-10-18 08:30,18,116.6,117,116.6,117,24
20121101|2012-10-18 09:00,18,117,117.8,117,117.3,76
20121101|2012-10-18 09:30,18,117.3,117.3,117.05,117.15,33
20121101|2012-10-18 10:00,18,117.15,117.15,116.9,116.9,9
20121101|2012-10-18 10:30,18,116.95,117.05,116.6,116.6,21
20121101|2012-10-18 11:00,18,116.55,116.7,113.65,114.25,114
20121101|2012-10-18 11:30,18,114.3,114.6,114.15,114.45,100
20121101|2012-10-18 12:00,18,114.45,114.95,114.25,114.45,29
20121101|2012-10-18 12:30,18,114.45,114.55,114.25,114.5,21
20121101|2012-10-19 07:00,19,113.95,114.55,113.8,114.5,14
20121101|2012-10-19 07:30,19,114.85,115,112,112.65,94
20121101|2012-10-19 08:00,19,113.15,113.4,112.9,113,8
20121101|2012-10-19 08:30,19,113.6,113.6,113.25,113.6,4
20121101|2012-10-19 09:00,19,113.75,113.75,112.65,112.65,40
20121101|2012-10-19 09:30,19,113,113,112.8,112.95,27
20121101|2012-10-19 10:00,19,112.75,112.95,112.7,112.95,7
20121101|2012-10-19 10:30,19,112.9,113.35,112.9,113.2,20
20121101|2012-10-19 11:00,19,113.1,113.25,113.1,113.15,34
20121101|2012-10-19 11:30,19,113.1,114.15,113.1,113.6,16
20121101|2012-10-19 12:00,19,113.7,113.75,113,113,23
20121101|2012-10-19 12:30,19,113,113,112.25,112.35,59
20121101|2012-10-22 07:00,22,112.5,113,111.65,112.7,50
20121101|2012-10-22 07:30,22,112.8,112.8,112.75,112.75,4
20121101|2012-10-22 08:00,22,112.7,113.2,112.6,112.9,70
20121101|2012-10-22 08:30,22,112.35,112.35,112.35,112.35,1
20121101|2012-10-22 09:00,22,112.1,112.1,111.55,111.9,47
20121101|2012-10-22 09:30,22,111.9,112.55,111.85,112.55,13
20121101|2012-10-22 10:00,22,111.75,111.75,111.75,111.75,3
20121101|2012-10-22 10:30,22,111.75,112.2,111.75,112.15,17
20121101|2012-10-22 11:00,22,111.8,112.4,111.8,112.4,11
20121101|2012-10-22 11:30,22,112.25,112.25,112.25,112.25,2
20121101|2012-10-22 12:00,22,111.85,112.15,111.85,112.15,14
20121101|2012-10-22 12:30,22,112,112.6,111.9,111.9,23
20121101|2012-10-23 07:00,23,111.55,112.5,110.65,112.5,45
20121101|2012-10-23 07:30,23,112.5,112.5,112.5,112.5,14
20121101|2012-10-23 08:00,23,112.6,113.05,112.6,113.05,8
20121101|2012-10-23 08:30,23,112.7,113.25,112.7,113.25,36
20121101|2012-10-23 09:00,23,113.1,113.5,113.05,113.5,27
20121101|2012-10-23 09:30,23,113.25,113.25,112.9,112.9,5
20121101|2012-10-23 10:00,23,112.9,113.3,112.9,113.3,4
20121101|2012-10-23 10:30,23,113.25,113.5,111.3,112.1,51
20121101|2012-10-23 11:00,23,111.4,111.7,111.3,111.7,41
20121101|2012-10-23 11:30,23,111.75,111.75,111.5,111.5,2
20121101|2012-10-23 12:00,23,111.3,111.3,111.15,111.15,3
20121101|2012-10-23 12:30,23,111.4,111.8,111.3,111.65,27
20121101|2012-10-24 07:00,24,111.3,111.65,108.8,108.8,90
20121101|2012-10-24 07:30,24,109.05,109.45,108.7,109.45,24
20121101|2012-10-24 08:00,24,109.8,110.35,109.8,110.35,7
20121101|2012-10-24 08:30,24,110.4,110.6,110.35,110.55,53
20121101|2012-10-24 09:00,24,110.55,110.55,110,110,15
20121101|2012-10-24 09:30,24,109.7,109.8,109.7,109.8,20
20121101|2012-10-24 10:00,24,109.85,110,109.85,110,7
20121101|2012-10-24 10:30,24,110.15,110.5,109.9,110.4,16
20121101|2012-10-24 11:00,24,110.5,110.5,110.4,110.4,8
20121101|2012-10-24 11:30,24,110.35,110.35,110.25,110.25,13
20121101|2012-10-24 12:00,24,110.2,110.85,110.2,110.4,29
20121101|2012-10-24 12:30,24,110.35,110.7,110.3,110.7,16
20121101|2012-10-25 07:00,25,110.3,112,110.3,111.9,57
20121101|2012-10-25 07:30,25,111.9,111.9,111.05,111.05,21
20121101|2012-10-25 08:00,25,111.3,111.65,111.05,111.05,7
20121101|2012-10-25 08:30,25,111.85,114,111.7,113.55,84
20121101|2012-10-25 09:00,25,113.4,113.4,111.4,111.6,24
20121101|2012-10-25 09:30,25,111.6,111.85,111.35,111.75,14
20121101|2012-10-25 10:30,25,111.55,111.55,111.5,111.5,6
20121101|2012-10-25 11:00,25,111.45,111.45,111.4,111.4,4
20121101|2012-10-25 11:30,25,111.55,111.85,111.55,111.6,16
20121101|2012-10-25 12:00,25,111.25,112.35,111.2,112.35,19
20121101|2012-10-25 12:30,25,112.1,112.5,111.75,111.75,8
20121101|2012-10-26 07:00,26,112.5,112.5,112,112.4,9
20121101|2012-10-26 08:00,26,113.05,113.05,113,113,6
20121101|2012-10-26 08:30,26,112.9,112.9,112.35,112.35,15
20121101|2012-10-26 09:00,26,112.8,112.8,112.8,112.8,11
20121101|2012-10-26 09:30,26,112.9,112.95,112.6,112.6,20
20121101|2012-10-26 10:00,26,112.65,112.9,112.5,112.5,25
20121101|2012-10-26 10:30,26,112.4,113,112.4,112.5,15
20121101|2012-10-26 11:00,26,112.7,112.7,112.7,112.7,14
20121101|2012-10-26 11:30,26,112.7,112.7,112.65,112.65,16
20121101|2012-10-26 12:00,26,112.15,112.5,112.15,112.5,8
20121101|2012-10-26 12:30,26,111.9,111.9,111.9,111.9,2
20121101|2012-10-29 07:00,29,111.55,111.7,111.2,111.25,7
20121101|2012-10-29 07:30,29,112.1,112.1,112.1,112.1,3
20121101|2012-10-29 08:00,29,112.35,113,112.35,113,27
20121101|2012-10-29 08:30,29,112.4,112.4,112.4,112.4,3
20121101|2012-10-29 09:00,29,111.85,111.85,111.85,111.85,3
20121101|2012-10-29 09:30,29,111.9,111.9,111.65,111.85,29
20121101|2012-10-29 10:30,29,111.1,111.1,109,109,70
20121101|2012-10-29 11:00,29,109.05,109.05,108.05,108.6,86
20121101|2012-10-29 11:30,29,108.6,108.7,108.4,108.4,6
20121101|2012-10-29 12:00,29,108.4,108.5,108.2,108.25,24
20121101|2012-10-29 12:30,29,108.65,108.65,108.25,108.65,25
20121101|2012-10-30 07:00,30,109,109,109,109,6
20121101|2012-10-30 07:30,30,109.5,109.5,109.5,109.5,15
20121101|2012-10-30 08:30,30,108.7,109,108.65,108.65,15
20121101|2012-10-30 09:00,30,108.25,108.3,108.15,108.3,9
20121101|2012-10-30 09:30,30,108.35,108.65,108.35,108.35,8
20121101|2012-10-30 10:00,30,108.35,108.35,107.5,107.5,56
20121101|2012-10-30 10:30,30,108.15,108.5,107.85,108.25,9
20121101|2012-10-30 11:00,30,108.3,108.3,108.05,108.05,15
20121101|2012-10-30 11:30,30,107.8,107.85,107.8,107.85,8
20121101|2012-10-30 12:00,30,108,108,107.4,107.4,28
20121101|2012-10-30 12:30,30,107.4,108,107,107,45
20121101|2012-10-31 07:00,31,106.5,107.1,106.1,106.1,44
20121101|2012-10-31 07:30,31,106.2,106.2,106.1,106.1,5
20121101|2012-10-31 08:00,31,106.1,106.55,105.8,105.8,12
20121101|2012-10-31 08:30,31,106,106,105.75,105.75,42
20121101|2012-10-31 09:00,31,105.25,105.25,104.95,105.15,49
20121101|2012-10-31 09:30,31,105.15,105.15,104.5,104.5,16
20121101|2012-10-31 10:00,31,104.5,105.25,104.5,105.05,15
20121101|2012-10-31 10:30,31,105.55,106,105.55,106,19
20121101|2012-10-31 11:00,31,105,105.1,105,105.1,5
20121101|2012-10-31 11:30,31,104.75,106.05,104.75,106.05,9
20121101|2012-10-31 12:00,31,105.85,106.35,105.85,106.35,12
20121101|2012-10-31 12:30,31,106.6,106.6,106.25,106.35,9
20121101|2012-11-01 07:00,1,106.55,110.85,106.1,110.85,35
20121101|2012-11-01 07:30,1,108.9,110,108.9,110,32
20121101|2012-11-01 09:30,1,107.5,107.5,107.5,107.5,3
20121101|2012-11-01 12:00,1,105.6,105.6,105.6,105.6,2
20121101|2012-11-02 07:00,2,108.3,108.3,108.3,108.3,1
20121101|2012-11-05 08:30,5,108.4,108.75,108.4,108.75,2
20121101|2012-11-05 11:30,5,107.25,107.7,107.25,107.7,9
20121101|2012-11-06 12:30,6,111.1,111.1,111.1,111.1,3
20121101|2012-11-07 09:00,7,108,108,108,108,1
20121101|2012-11-07 11:00,7,110,110.7,110,110.7,4
20121101|2012-11-07 11:30,7,110.7,110.7,110.5,110.5,9
20121101|2012-11-07 12:00,7,110.6,110.6,110.5,110.5,4
20121101|2012-11-07 12:30,7,110.3,110.3,109.75,109.75,2
20121101|2012-11-08 09:00,8,109.1,109.1,109.1,109.1,1
20121101|2012-11-08 10:30,8,108.8,108.8,108.8,108.8,1
20130101|2010-07-09 10:30,9,161.55,161.55,161.55,161.55,1
20130101|2010-07-13 12:30,13,164.9,164.9,164.9,164.9,1
20130101|2011-12-02 09:30,2,170,170,170,170,3
20130101|2012-02-01 11:30,1,177,177,177,177,5
20130101|2012-02-01 12:00,1,177,177,177,177,5
20130101|2012-02-13 12:30,13,166,166,166,166,3
20130101|2012-02-14 07:00,14,166,166,166,166,2
20130101|2012-02-17 07:30,17,171.55,171.55,171.55,171.55,10
20130101|2012-03-20 07:00,20,164.75,164.75,164.75,164.75,5
20130101|2012-03-20 07:30,20,164,164,164,164,5
20130101|2012-03-21 08:30,21,156,156,156,156,15
20130101|2012-03-21 09:00,21,155,155,155,155,5
20130101|2012-03-21 11:00,21,155.6,155.6,155,155,22
20130101|2012-03-22 09:00,22,154.35,154.35,154.35,154.35,2
20130101|2012-03-22 09:30,22,154.9,154.9,154.7,154.7,5
20130101|2012-03-22 10:00,22,154.7,155,154.7,155,11
20130101|2012-03-22 12:00,22,155,155,155,155,2
20130101|2012-03-22 12:30,22,155,155,154.95,155,17
20130101|2012-03-23 07:30,23,155.25,155.5,154.8,154.8,32
20130101|2012-03-23 08:00,23,154.8,154.8,154.8,154.8,1
20130101|2012-03-23 09:00,23,154.8,154.8,154.8,154.8,1
20130101|2012-03-23 12:30,23,157,157.05,157,157.05,3
20130101|2012-03-26 08:00,26,155,155,155,155,9
20130101|2012-03-26 08:30,26,155,155,155,155,1
20130101|2012-03-29 12:30,29,154.8,154.8,154.8,154.8,2
20130101|2012-03-30 07:00,30,154.8,154.8,154.75,154.75,3
20130101|2012-03-30 09:00,30,154.75,154.75,154.75,154.75,3
20130101|2012-03-30 09:30,30,154.5,154.5,154.25,154.25,15
20130101|2012-03-30 10:00,30,154,154,154,154,8
20130101|2012-03-30 12:30,30,153.5,153.5,153.5,153.5,1
20130101|2012-04-03 08:00,3,152.65,153.25,152.65,153.25,2
20130101|2012-04-03 09:00,3,154.2,154.2,154.2,154.2,1
20130101|2012-04-05 07:30,5,154.5,154.95,154.5,154.95,2
20130101|2012-04-09 09:00,9,150,150,150,150,1
20130101|2012-04-09 09:30,9,151.5,151.75,151.5,151.75,8
20130101|2012-04-10 07:30,10,148,148,148,148,2
20130101|2012-04-10 08:30,10,148,148,148,148,8
20130101|2012-04-10 09:00,10,147,147,147,147,10
20130101|2012-04-10 11:30,10,144.5,144.55,144.25,144.3,7
20130101|2012-04-10 12:00,10,144.3,145,144.3,145,15
20130101|2012-04-10 12:30,10,144.5,145,144.5,145,4
20130101|2012-04-11 07:00,11,145,145,145,145,5
20130101|2012-04-11 08:30,11,140,140,140,140,1
20130101|2012-04-11 09:30,11,140,140,140,140,13
20130101|2012-04-11 10:00,11,139.75,139.75,139.5,139.5,20
20130101|2012-04-11 10:30,11,139,139,139,139,10
20130101|2012-04-12 08:30,12,142.2,142.25,142.2,142.25,2
20130101|2012-04-12 09:00,12,141.9,141.9,141.9,141.9,1
20130101|2012-04-12 10:30,12,144,144,144,144,1
20130101|2012-04-12 12:00,12,145.7,145.7,145.7,145.7,1
20130101|2012-04-13 07:30,13,145.55,145.55,145.55,145.55,3
20130101|2012-04-13 08:00,13,145.9,145.95,145.9,145.95,12
20130101|2012-04-13 08:30,13,145,145,145,145,1
20130101|2012-04-13 12:00,13,145.2,145.2,145.2,145.2,1
20130101|2012-04-16 07:00,16,145.2,145.2,144.75,144.75,30
20130101|2012-04-16 08:00,16,145.5,145.5,145.5,145.5,2
20130101|2012-04-16 12:30,16,145.2,145.2,145.2,145.2,3
20130101|2012-04-17 07:00,17,146,146,146,146,6
20130101|2012-04-18 11:00,18,146,146,146,146,5
20130101|2012-04-18 12:00,18,145.2,145.2,144.9,144.9,7
20130101|2012-04-19 10:30,19,147,147,147,147,1
20130101|2012-04-19 12:30,19,147,147,147,147,1
20130101|2012-04-20 11:30,20,149.75,150,149.75,150,30
20130101|2012-04-23 07:00,23,149,149,146.75,146.75,3
20130101|2012-04-23 08:30,23,146.5,146.7,146.5,146.7,2
20130101|2012-04-23 10:30,23,144,144,140.1,140.1,36
20130101|2012-04-24 12:00,24,141.85,141.85,141.85,141.85,1
20130101|2012-04-24 12:30,24,141.95,141.95,141.95,141.95,2
20130101|2012-04-25 08:00,25,142.95,142.95,142.45,142.45,5
20130101|2012-04-25 09:00,25,143.2,143.2,143.2,143.2,1
20130101|2012-04-25 12:00,25,145.15,145.15,145.15,145.15,1
20130101|2012-04-27 07:00,27,144.35,144.35,144.35,144.35,6
20130101|2012-04-27 09:00,27,146.25,146.25,146.25,146.25,9
20130101|2012-04-27 11:00,27,147,147,147,147,4
20130101|2012-04-27 11:30,27,147.15,147.15,147.15,147.15,6
20130101|2012-04-30 12:00,30,140,140,140,140,6
20130101|2012-05-01 10:00,1,139.6,139.65,139,139.5,13
20130101|2012-05-01 10:30,1,139.5,139.5,139.5,139.5,10
20130101|2012-05-01 11:00,1,139.05,139.05,139,139,5
20130101|2012-05-01 11:30,1,137.65,137.65,137.65,137.65,1
20130101|2012-05-02 07:00,2,137.65,137.65,137.65,137.65,1
20130101|2012-05-02 09:00,2,136.8,136.8,136.8,136.8,1
20130101|2012-05-02 10:30,2,135.9,135.9,135.9,135.9,1
20130101|2012-05-02 11:00,2,136,136,136,136,5
20130101|2012-05-02 11:30,2,134.6,134.6,134.6,134.6,11
20130101|2012-05-02 12:00,2,134.25,135,134.25,135,7
20130101|2012-05-02 12:30,2,135.5,135.85,135.5,135.85,9
20130101|2012-05-03 08:00,3,136.3,136.35,135.5,135.5,7
20130101|2012-05-03 08:30,3,135.5,135.5,135.25,135.25,6
20130101|2012-05-03 10:00,3,132,132,132,132,1
20130101|2012-05-03 11:00,3,132.1,132.1,132.1,132.1,1
20130101|2012-05-03 11:30,3,135.25,135.25,135.25,135.25,1
20130101|2012-05-04 08:30,4,130.7,132,130.7,131.7,23
20130101|2012-05-04 09:00,4,131.7,131.7,131,131,29
20130101|2012-05-04 09:30,4,130.35,130.35,130.35,130.35,3
20130101|2012-05-04 10:00,4,130,130.2,130,130.05,5
20130101|2012-05-04 10:30,4,129.75,129.75,129.75,129.75,1
20130101|2012-05-07 07:00,7,129.25,129.25,129.25,129.25,2
20130101|2012-05-07 08:30,7,125,125,125,125,8
20130101|2012-05-07 10:00,7,125.5,125.5,125.5,125.5,2
20130101|2012-05-07 10:30,7,125.5,125.5,125.5,125.5,8
20130101|2012-05-07 11:00,7,125.25,125.25,125,125,11
20130101|2012-05-08 07:30,8,125.95,125.95,125.95,125.95,1
20130101|2012-05-08 08:00,8,125,125,125,125,1
20130101|2012-05-08 09:30,8,124,124,123.5,123.5,2
20130101|2012-05-08 10:00,8,123,123,122.5,122.5,13
20130101|2012-05-08 10:30,8,121.8,121.8,121.8,121.8,1
20130101|2012-05-08 11:00,8,121,121,121,121,1
20130101|2012-05-09 09:30,9,122.85,122.85,122.85,122.85,1
20130101|2012-05-09 11:00,9,123.05,123.2,123.05,123.2,5
20130101|2012-05-09 11:30,9,122.2,122.2,122.2,122.2,2
20130101|2012-05-09 12:00,9,122,122.2,122,122,10
20130101|2012-05-10 08:00,10,124.35,124.35,124.35,124.35,1
20130101|2012-05-10 08:30,10,125.8,125.8,125.8,125.8,1
20130101|2012-05-10 09:00,10,128.05,128.05,128.05,128.05,1
20130101|2012-05-10 09:30,10,126.2,126.2,126.2,126.2,1
20130101|2012-05-10 10:00,10,126.95,126.95,126.95,126.95,1
20130101|2012-05-10 11:00,10,128.25,128.25,128.25,128.25,1
20130101|2012-05-10 12:00,10,127,127,126.25,126.25,3
20130101|2012-05-11 07:30,11,125.8,125.8,125.8,125.8,1
20130101|2012-05-11 08:00,11,125.55,125.55,125.25,125.25,8
20130101|2012-05-11 08:30,11,125.5,125.75,125.5,125.75,10
20130101|2012-05-11 11:00,11,125.9,125.9,125.9,125.9,3
20130101|2012-05-14 08:00,14,124,124,124,124,10
20130101|2012-05-14 08:30,14,123.85,123.85,123.85,123.85,3
20130101|2012-05-14 09:00,14,123.85,123.85,123.35,123.35,6
20130101|2012-05-14 09:30,14,122.9,122.9,121.35,121.35,8
20130101|2012-05-15 07:00,15,121.95,121.95,121.95,121.95,1
20130101|2012-05-15 09:00,15,121,121,120,120,24
20130101|2012-05-15 09:30,15,117.8,117.8,117.8,117.8,1
20130101|2012-05-15 10:00,15,119.7,119.7,119.7,119.7,1
20130101|2012-05-15 11:00,15,118.85,118.9,118.85,118.9,5
20130101|2012-05-17 07:00,17,119.25,119.25,119.25,119.25,7
20130101|2012-05-17 08:30,17,119.35,119.35,119,119,13
20130101|2012-05-17 10:30,17,116.95,116.95,116,116,3
20130101|2012-05-17 11:00,17,114.5,114.5,114.5,114.5,1
20130101|2012-05-18 07:00,18,112,112,111.55,111.55,9
20130101|2012-05-18 08:00,18,113,115,113,115,11
20130101|2012-05-18 09:30,18,111,111,108.8,108.8,11
20130101|2012-05-18 10:00,18,108,108,107.05,107.05,3
20130101|2012-05-18 12:00,18,109,109,109,109,3
20130101|2012-05-18 12:30,18,109.5,110.5,109.5,110.5,7
20130101|2012-05-21 07:00,21,115,115,115,115,1
20130101|2012-05-21 09:30,21,115.2,115.2,112.85,113.3,71
20130101|2012-05-21 12:00,21,113.3,113.3,113.3,113.3,10
20130101|2012-05-21 12:30,21,114.05,114.05,113.75,113.75,20
20130101|2012-05-22 08:30,22,116,116,116,116,4
20130101|2012-05-22 11:30,22,115.1,115.35,114.9,114.9,4
20130101|2012-05-23 08:00,23,113.1,114.15,113.1,114.15,2
20130101|2012-05-23 09:00,23,111.5,111.5,111.5,111.5,1
20130101|2012-05-23 10:00,23,110,110,110,110,1
20130101|2012-05-23 11:30,23,109.9,110,107.5,110,3
20130101|2012-05-23 12:00,23,110,110,110,110,2
20130101|2012-05-24 08:00,24,111.45,111.5,111.45,111.5,2
20130101|2012-05-25 07:30,25,116.55,117.8,115.95,115.95,11
20130101|2012-05-25 09:00,25,115.3,117.95,115.3,117.95,2
20130101|2012-05-25 09:30,25,118.35,118.4,118.35,118.4,2
20130101|2012-05-25 12:00,25,116.1,116.1,116.1,116.1,1
20130101|2012-05-31 08:00,31,118.3,118.5,118.3,118.5,8
20130101|2012-05-31 09:00,31,118.5,118.5,118.5,118.5,30
20130101|2012-05-31 09:30,31,118.95,118.95,118.95,118.95,4
20130101|2012-05-31 11:00,31,118.95,118.95,118.95,118.95,14
20130101|2012-06-01 12:30,1,115.35,115.4,115,115,4
20130101|2012-06-04 07:30,4,115,115,115,115,9
20130101|2012-06-04 09:30,4,115.1,115.1,115.1,115.1,4
20130101|2012-06-05 11:00,5,120.55,120.55,120.55,120.55,8
20130101|2012-06-07 07:00,7,121.75,121.75,121.75,121.75,9
20130101|2012-06-07 12:00,7,119.3,119.5,119.3,119.5,2
20130101|2012-06-08 07:00,8,119.5,119.5,119.5,119.5,1
20130101|2012-06-08 09:00,8,118.9,118.9,118.9,118.9,4
20130101|2012-06-08 12:30,8,118.65,118.65,118.65,118.65,2
20130101|2012-06-11 09:00,11,118.6,118.6,118.6,118.6,1
20130101|2012-06-11 12:00,11,118.5,118.5,118.5,118.5,1
20130101|2012-06-11 12:30,11,118.25,118.25,118.25,118.25,1
20130101|2012-06-12 07:00,12,117,117,116,116,12
20130101|2012-06-12 08:00,12,115.75,116.5,115.75,116.5,14
20130101|2012-06-12 11:00,12,114.3,114.3,114.3,114.3,5
20130101|2012-06-12 11:30,12,114.3,114.3,114.3,114.3,2
20130101|2012-06-12 12:00,12,114.3,114.3,113.3,114.3,35
20130101|2012-06-12 12:30,12,113.3,114,113.3,114,6
20130101|2012-06-13 09:30,13,116,116,115.75,115.75,11
20130101|2012-06-13 10:00,13,116,116.9,116,116.9,12
20130101|2012-06-13 10:30,13,115.5,115.5,115.15,115.5,11
20130101|2012-06-13 11:00,13,115,115,115,115,10
20130101|2012-06-13 11:30,13,115.1,115.1,115.05,115.05,6
20130101|2012-06-13 12:00,13,115,115,114.8,114.8,7
20130101|2012-06-14 10:00,14,113.5,113.5,113.5,113.5,4
20130101|2012-06-14 11:30,14,113.45,113.45,113.45,113.45,1
20130101|2012-06-14 12:00,14,112.85,113.85,111.6,113.85,22
20130101|2012-06-14 12:30,14,113.85,113.85,113.25,113.25,6
20130101|2012-06-15 10:00,15,114.05,114.05,114.05,114.05,1
20130101|2012-06-15 11:00,15,112.75,112.75,112.75,112.75,3
20130101|2012-06-15 11:30,15,112.35,112.35,112.35,112.35,1
20130101|2012-06-15 12:00,15,112.85,112.85,112.85,112.85,5
20130101|2012-06-15 12:30,15,112.95,113.1,112.95,113.1,10
20130101|2012-06-18 10:00,18,113.2,113.2,112.85,112.85,32
20130101|2012-06-18 10:30,18,113.2,113.2,112.8,112.8,3
20130101|2012-06-18 11:30,18,112.75,112.75,112.75,112.75,1
20130101|2012-06-19 09:30,19,115.25,115.25,113.8,113.8,4
20130101|2012-06-19 10:00,19,113.4,115.4,113.4,114.15,9
20130101|2012-06-19 11:00,19,113.65,113.65,113.65,113.65,1
20130101|2012-06-19 11:30,19,113.75,113.75,113.75,113.75,1
20130101|2012-06-20 07:00,20,118.15,118.15,118.15,118.15,1
20130101|2012-06-20 08:00,20,118.85,118.85,118.7,118.7,4
20130101|2012-06-20 09:00,20,117.2,117.2,116.55,116.55,7
20130101|2012-06-20 09:30,20,116,116,116,116,1
20130101|2012-06-20 11:30,20,116.25,116.8,116.25,116.8,2
20130101|2012-06-21 07:00,21,116.75,116.75,116.4,116.4,3
20130101|2012-06-21 11:30,21,116.25,116.25,116.25,116.25,2
20130101|2012-06-21 12:30,21,117.15,117.15,117.15,117.15,1
20130101|2012-06-22 07:00,22,116.65,116.65,116,116,15
20130101|2012-06-22 08:00,22,116.1,116.1,116.1,116.1,1
20130101|2012-06-22 12:30,22,116.8,116.8,116.8,116.8,1
20130101|2012-06-25 10:30,25,117.2,117.2,117.2,117.2,1
20130101|2012-06-25 12:00,25,116.45,116.45,114.1,114.1,8
20130101|2012-06-25 12:30,25,114,114,113.7,113.7,2
20130101|2012-06-26 08:30,26,113.65,113.7,113.65,113.7,2
20130101|2012-06-26 09:00,26,112,112,112,112,1
20130101|2012-06-26 09:30,26,110.5,111.45,110,111.45,43
20130101|2012-06-26 10:00,26,110.5,110.6,110.05,110.6,9
20130101|2012-06-26 11:30,26,110.9,110.9,110.9,110.9,2
20130101|2012-06-26 12:00,26,111,111.2,111,111.2,15
20130101|2012-06-26 12:30,26,111.2,111.5,110.8,111.5,14
20130101|2012-06-27 12:00,27,114.4,114.4,114.05,114.05,6
20130101|2012-06-27 12:30,27,112.95,112.95,112.95,112.95,1
20130101|2012-06-28 07:00,28,113.6,116,113.6,116,6
20130101|2012-06-28 07:30,28,116,116,116,116,1
20130101|2012-06-28 09:30,28,113.75,113.75,111.5,111.5,8
20130101|2012-06-28 12:00,28,113.45,113.45,113.45,113.45,7
20130101|2012-06-29 08:00,29,114.5,114.5,114.5,114.5,1
20130101|2012-06-29 09:00,29,114.5,114.5,114.5,114.5,1
20130101|2012-06-29 11:00,29,119,119,117.35,117.35,2
20130101|2012-06-29 12:00,29,117.85,117.85,117.85,117.85,2
20130101|2012-07-02 07:00,2,122,122,122,122,1
20130101|2012-07-02 07:30,2,118.75,118.75,118.75,118.75,1
20130101|2012-07-02 09:30,2,117,117,116,116,2
20130101|2012-07-02 12:00,2,117,117,117,117,8
20130101|2012-07-03 07:00,3,119.7,119.75,119.7,119.75,2
20130101|2012-07-03 08:00,3,120.6,120.6,120.6,120.6,1
20130101|2012-07-03 08:30,3,120.75,120.75,120.3,120.3,2
20130101|2012-07-03 09:30,3,121,121,121,121,1
20130101|2012-07-03 12:00,3,120,120,120,120,1
20130101|2012-07-05 08:30,5,123.25,123.25,123.25,123.25,1
20130101|2012-07-05 09:00,5,123,123,123,123,1
20130101|2012-07-05 09:30,5,124,124.7,124,124.25,3
20130101|2012-07-05 10:30,5,125,125,125,125,1
20130101|2012-07-05 11:30,5,126.5,126.5,126.5,126.5,1
20130101|2012-07-05 12:00,5,126.5,126.5,126.5,126.5,50
20130101|2012-07-06 07:00,6,121.9,122.4,121.9,122.4,2
20130101|2012-07-06 09:00,6,124.5,124.5,124.5,124.5,2
20130101|2012-07-06 10:00,6,124.4,124.4,124.4,124.4,1
20130101|2012-07-06 10:30,6,125.5,125.5,125,125,5
20130101|2012-07-06 11:30,6,125.7,125.7,125.2,125.7,19
20130101|2012-07-06 12:00,6,125.9,126,125.9,126,11
20130101|2012-07-06 12:30,6,125.6,125.6,125.6,125.6,1
20130101|2012-07-09 07:00,9,124,124,124,124,1
20130101|2012-07-09 07:30,9,125.2,125.3,125.05,125.05,5
20130101|2012-07-09 08:00,9,125.5,125.5,125.15,125.15,7
20130101|2012-07-09 08:30,9,125.35,125.35,125.35,125.35,1
20130101|2012-07-09 09:00,9,125.5,125.5,125.5,125.5,3
20130101|2012-07-09 12:00,9,125.25,125.6,125.15,125.5,15
20130101|2012-07-09 12:30,9,125.55,126.2,125.55,126.2,2
20130101|2012-07-10 09:00,10,126.85,126.85,126.85,126.85,1
20130101|2012-07-10 10:30,10,126.4,126.4,126.4,126.4,1
20130101|2012-07-10 12:00,10,126.75,127.25,126.75,127.25,7
20130101|2012-07-11 08:00,11,123.75,123.75,123.75,123.75,1
20130101|2012-07-11 08:30,11,122,122,121.75,121.75,15
20130101|2012-07-11 09:00,11,121.5,121.6,121.5,121.6,15
20130101|2012-07-11 10:30,11,122.05,122.05,122,122,12
20130101|2012-07-11 11:00,11,122,122,122,122,20
20130101|2012-07-11 12:00,11,122.35,122.35,122.35,122.35,1
20130101|2012-07-11 12:30,11,123.05,123.05,123.05,123.05,1
20130101|2012-07-12 12:00,12,121.25,121.25,121.25,121.25,1
20130101|2012-07-13 12:00,13,120.65,120.85,120.65,120.8,12
20130101|2012-07-13 12:30,13,120.65,120.65,120.05,120.05,5
20130101|2012-07-16 08:30,16,118.75,118.75,117.1,117.15,10
20130101|2012-07-16 09:00,16,117.5,117.5,116.5,116.5,15
20130101|2012-07-16 09:30,16,116.5,116.5,116.1,116.4,20
20130101|2012-07-16 10:00,16,116.3,116.3,116.2,116.2,4
20130101|2012-07-16 10:30,16,116.4,116.4,115.5,115.5,23
20130101|2012-07-16 12:00,16,116.5,116.75,116.5,116.5,26
20130101|2012-07-16 12:30,16,116.65,116.7,116,116.5,23
20130101|2012-07-17 07:00,17,115.5,115.5,115,115,9
20130101|2012-07-17 07:30,17,115.5,115.5,115.5,115.5,6
20130101|2012-07-17 09:00,17,115.1,115.1,114.95,114.95,2
20130101|2012-07-17 09:30,17,115.05,115.1,115.05,115.1,2
20130101|2012-07-17 10:30,17,115.4,115.4,115.4,115.4,1
20130101|2012-07-17 11:00,17,115.55,115.55,115.55,115.55,1
20130101|2012-07-17 11:30,17,115.55,115.55,115.55,115.55,11
20130101|2012-07-17 12:00,17,115.75,115.75,115.75,115.75,8
20130101|2012-07-17 12:30,17,115.7,115.8,115.7,115.75,5
20130101|2012-07-18 07:00,18,116,116.5,116,116.5,7
20130101|2012-07-18 09:00,18,115.5,115.5,112.15,112.15,15
20130101|2012-07-18 10:30,18,115,115.3,115,115.3,7
20130101|2012-07-18 11:30,18,114.85,114.85,114.1,114.25,3
20130101|2012-07-18 12:30,18,114.95,114.95,114.95,114.95,1
20130101|2012-07-19 07:00,19,115,117.5,115,117.5,7
20130101|2012-07-19 08:00,19,114.15,114.15,114.15,114.15,1
20130101|2012-07-19 08:30,19,114,114,111.8,112.35,8
20130101|2012-07-19 09:00,19,112,112,112,112,2
20130101|2012-07-19 10:30,19,112.2,112.2,112,112,6
20130101|2012-07-19 11:00,19,111.15,111.15,111.15,111.15,1
20130101|2012-07-19 12:00,19,112.2,112.2,110.9,110.9,2
20130101|2012-07-19 12:30,19,110.9,110.9,110.9,110.9,1
20130101|2012-07-20 07:00,20,111.5,111.5,111.5,111.5,1
20130101|2012-07-20 08:30,20,110.35,110.35,110.35,110.35,1
20130101|2012-07-20 09:00,20,110.35,110.35,110.35,110.35,2
20130101|2012-07-20 09:30,20,110,110,110,110,2
20130101|2012-07-20 10:00,20,110,110,110,110,4
20130101|2012-07-20 10:30,20,109.9,109.9,109.5,109.5,15
20130101|2012-07-20 12:00,20,109.15,109.15,109.15,109.15,1
20130101|2012-07-23 07:00,23,109.2,109.2,107.75,107.75,5
20130101|2012-07-23 07:30,23,108.25,108.25,108.25,108.25,3
20130101|2012-07-23 08:00,23,109.15,109.15,109.1,109.1,2
20130101|2012-07-23 08:30,23,110,110.05,109.1,109.1,5
20130101|2012-07-23 09:00,23,109.45,109.5,109,109,7
20130101|2012-07-23 09:30,23,109,109,108.5,108.5,23
20130101|2012-07-23 10:00,23,108.45,108.45,108.25,108.25,11
20130101|2012-07-23 10:30,23,108.25,108.7,108.25,108.7,12
20130101|2012-07-23 11:00,23,109,109,109,109,4
20130101|2012-07-23 11:30,23,109.25,109.25,109.25,109.25,8
20130101|2012-07-24 07:00,24,108.75,108.75,108.75,108.75,5
20130101|2012-07-24 08:30,24,112.75,112.75,112.75,112.75,1
20130101|2012-07-24 11:00,24,111.75,111.75,111.75,111.75,1
20130101|2012-07-24 12:00,24,110.25,110.25,110.25,110.25,1
20130101|2012-07-24 12:30,24,108.9,108.9,108.9,108.9,1
20130101|2012-07-25 07:00,25,110.6,110.6,110.6,110.6,1
20130101|2012-07-25 10:00,25,112.5,113.05,112.5,113.05,2
20130101|2012-07-25 12:00,25,110.4,110.4,110.25,110.25,7
20130101|2012-07-26 07:00,26,110,110,110,110,1
20130101|2012-07-26 07:30,26,110.5,110.5,110.5,110.5,1
20130101|2012-07-26 12:00,26,109.7,109.7,109.7,109.7,3
20130101|2012-07-27 10:00,27,110.1,110.1,110.1,110.1,2
20130101|2012-07-27 11:30,27,109.8,109.8,109.6,109.6,6
20130101|2012-07-27 12:00,27,109.55,110.25,109.55,110.25,10
20130101|2012-07-27 12:30,27,110.25,110.25,109.95,109.95,3
20130101|2012-07-30 07:00,30,114,114,114,114,1
20130101|2012-07-30 07:30,30,112,112,112,112,1
20130101|2012-07-30 08:30,30,112.7,112.7,112.7,112.7,1
20130101|2012-07-30 09:00,30,111.75,111.75,111.75,111.75,1
20130101|2012-07-30 09:30,30,111.85,111.85,111.85,111.85,1
20130101|2012-07-30 10:00,30,111.85,111.85,111.85,111.85,2
20130101|2012-07-30 12:00,30,111.6,112.5,111.6,112.5,8
20130101|2012-07-30 12:30,30,112.1,112.1,111.7,112,5
20130101|2012-07-31 07:00,31,112.65,112.65,112.65,112.65,5
20130101|2012-07-31 07:30,31,112.05,112.05,112.05,112.05,7
20130101|2012-07-31 08:30,31,111.5,111.5,111.5,111.5,1
20130101|2012-07-31 09:00,31,111.5,111.65,111.5,111.5,4
20130101|2012-07-31 09:30,31,111.65,111.65,111.2,111.2,6
20130101|2012-07-31 10:30,31,111.65,111.75,111.45,111.45,11
20130101|2012-07-31 11:30,31,111.5,111.5,111.5,111.5,3
20130101|2012-07-31 12:00,31,112,112,108.8,109.05,32
20130101|2012-07-31 12:30,31,109.55,109.9,109.25,109.9,15
20130101|2012-08-01 07:00,1,108.75,109.25,106.65,106.65,46
20130101|2012-08-01 07:30,1,108.3,108.3,108.3,108.3,1
20130101|2012-08-01 08:00,1,108.5,108.5,108.5,108.5,12
20130101|2012-08-01 08:30,1,108.25,108.7,108.25,108.7,11
20130101|2012-08-01 09:00,1,109.05,109.05,108.25,108.85,6
20130101|2012-08-01 09:30,1,109.15,109.3,109.05,109.3,6
20130101|2012-08-01 10:00,1,109.25,109.45,109.25,109.45,6
20130101|2012-08-01 10:30,1,109.4,109.4,109.25,109.3,4
20130101|2012-08-01 11:00,1,109.45,109.45,109.45,109.45,1
20130101|2012-08-01 12:00,1,108.7,109.25,108.7,109,18
20130101|2012-08-01 12:30,1,109,110.55,109,110,8
20130101|2012-08-02 07:00,2,110,110.25,110,110.25,2
20130101|2012-08-02 07:30,2,111.8,111.8,111.8,111.8,1
20130101|2012-08-02 08:30,2,109.5,109.5,109,109,11
20130101|2012-08-02 09:30,2,110,110.95,110,110.95,8
20130101|2012-08-02 10:30,2,115,115,115,115,2
20130101|2012-08-02 12:00,2,111,111,110,110,2
20130101|2012-08-02 12:30,2,110.4,110.4,109.45,109.45,6
20130101|2012-08-03 08:00,3,113.2,113.2,112.45,112.75,7
20130101|2012-08-03 09:00,3,112.3,112.3,112.3,112.3,1
20130101|2012-08-03 09:30,3,112.2,112.2,112.2,112.2,1
20130101|2012-08-03 10:00,3,112.9,112.9,112.4,112.9,6
20130101|2012-08-03 12:00,3,112.9,112.9,112.25,112.25,4
20130101|2012-08-03 12:30,3,112.4,112.4,112.4,112.4,2
20130101|2012-08-06 07:00,6,113,113,112.4,112.4,6
20130101|2012-08-06 07:30,6,112.25,112.25,109.3,109.3,2
20130101|2012-08-06 08:30,6,109.5,109.5,108.75,109.5,3
20130101|2012-08-06 10:30,6,110.8,110.8,110.8,110.8,1
20130101|2012-08-06 12:00,6,111,111.5,111,111.5,17
20130101|2012-08-06 12:30,6,111.75,111.75,111.75,111.75,1
20130101|2012-08-07 07:00,7,110.15,110.15,108.75,108.75,2
20130101|2012-08-07 10:00,7,111.55,111.7,111.55,111.7,4
20130101|2012-08-07 10:30,7,111.75,111.75,111.2,111.2,3
20130101|2012-08-07 12:00,7,111.25,111.85,111.25,111.85,14
20130101|2012-08-07 12:30,7,111.95,111.95,111.95,111.95,2
20130101|2012-08-08 07:30,8,110.4,110.4,110.4,110.4,1
20130101|2012-08-08 08:30,8,111.3,111.95,111.3,111.5,10
20130101|2012-08-08 09:00,8,111.55,111.7,111.5,111.7,19
20130101|2012-08-08 09:30,8,111.2,111.2,111.2,111.2,3
20130101|2012-08-08 10:30,8,111.65,111.65,111.3,111.3,3
20130101|2012-08-08 12:00,8,111.3,113.75,111.3,113.75,38
20130101|2012-08-08 12:30,8,113.4,113.4,112.85,112.85,3
20130101|2012-08-09 07:30,9,113.55,113.6,113.55,113.6,2
20130101|2012-08-09 08:00,9,113.75,113.85,113.75,113.8,23
20130101|2012-08-09 08:30,9,113.05,113.05,113.05,113.05,1
20130101|2012-08-09 09:00,9,112.35,112.45,111.45,111.5,8
20130101|2012-08-09 10:30,9,112.45,112.45,112.45,112.45,8
20130101|2012-08-09 11:30,9,111.85,111.85,111.85,111.85,1
20130101|2012-08-09 12:00,9,111.3,111.5,111.15,111.5,36
20130101|2012-08-09 12:30,9,111.4,111.4,111,111,6
20130101|2012-08-10 07:00,10,112.25,112.25,112.25,112.25,5
20130101|2012-08-10 07:30,10,112.25,112.25,111.45,111.45,3
20130101|2012-08-10 08:00,10,111.35,111.35,110.45,110.45,9
20130101|2012-08-10 08:30,10,111.4,111.4,111.35,111.4,3
20130101|2012-08-10 09:00,10,111.4,111.4,111.4,111.4,11
20130101|2012-08-10 09:30,10,111.4,111.4,111,111,5
20130101|2012-08-10 10:00,10,111.1,111.1,111.1,111.1,11
20130101|2012-08-10 10:30,10,110.45,110.45,109.65,109.65,5
20130101|2012-08-10 11:00,10,110,110,108.75,108.75,8
20130101|2012-08-10 11:30,10,109.6,109.75,109.6,109.6,3
20130101|2012-08-10 12:00,10,109.4,109.4,108.05,108.05,41
20130101|2012-08-10 12:30,10,107.55,107.95,106.65,106.65,62
20130101|2012-08-13 07:00,13,107.9,107.9,107.9,107.9,1
20130101|2012-08-13 07:30,13,107.2,107.2,107.2,107.2,1
20130101|2012-08-13 08:00,13,106.55,106.55,106.15,106.15,30
20130101|2012-08-13 08:30,13,106.15,106.15,105.85,105.85,25
20130101|2012-08-13 09:00,13,105.85,106,105.85,106,7
20130101|2012-08-13 09:30,13,106.5,106.5,106.35,106.35,2
20130101|2012-08-13 10:00,13,107,107.05,106.85,106.85,11
20130101|2012-08-13 10:30,13,106.55,106.55,106.55,106.55,1
20130101|2012-08-13 11:00,13,107.35,107.6,107.35,107.6,2
20130101|2012-08-13 12:00,13,106.15,106.15,106,106.05,11
20130101|2012-08-13 12:30,13,106.75,106.75,106.65,106.65,4
20130101|2012-08-14 07:30,14,107.1,107.1,107.1,107.1,1
20130101|2012-08-14 08:30,14,105.75,105.75,105.7,105.7,5
20130101|2012-08-14 09:00,14,105.7,106.1,105.55,105.75,20
20130101|2012-08-14 10:00,14,105.95,105.95,105.95,105.95,2
20130101|2012-08-14 10:30,14,105.95,105.95,105.95,105.95,1
20130101|2012-08-14 11:30,14,106.1,106.1,105.95,105.95,8
20130101|2012-08-14 12:00,14,105.9,106,105.9,106,2
20130101|2012-08-15 07:00,15,105.55,105.55,105.5,105.55,11
20130101|2012-08-15 07:30,15,105.5,105.5,105.35,105.35,4
20130101|2012-08-15 08:00,15,105.2,105.2,105.05,105.05,4
20130101|2012-08-15 09:00,15,105.5,106.85,105.5,106.85,3
20130101|2012-08-15 09:30,15,107,110,107,110,8
20130101|2012-08-15 10:00,15,105.6,105.6,105.6,105.6,5
20130101|2012-08-15 11:00,15,109.25,109.5,109.25,109.5,4
20130101|2012-08-15 11:30,15,109.6,109.6,109.6,109.6,1
20130101|2012-08-15 12:00,15,109.9,110.25,109.5,110.25,54
20130101|2012-08-15 12:30,15,111,111.45,110.5,110.5,6
20130101|2012-08-16 07:00,16,112,113.5,111.15,111.7,19
20130101|2012-08-16 07:30,16,112,112,111.25,111.3,13
20130101|2012-08-16 08:00,16,111.75,111.9,111.75,111.9,6
20130101|2012-08-16 08:30,16,111.6,111.6,111.55,111.55,5
20130101|2012-08-16 09:00,16,113.05,114.5,112.55,114.5,8
20130101|2012-08-16 09:30,16,114.55,115,114.35,114.5,7
20130101|2012-08-16 10:00,16,114.4,114.5,114.4,114.5,6
20130101|2012-08-16 11:00,16,117,117,117,117,1
20130101|2012-08-16 11:30,16,110.8,110.8,110.8,110.8,2
20130101|2012-08-16 12:00,16,110,110,105.4,108.4,36
20130101|2012-08-16 12:30,16,109.9,110.75,109.9,110.75,12
20130101|2012-08-17 07:00,17,107.25,108.4,107.25,108.4,3
20130101|2012-08-17 08:00,17,109.4,109.4,109.4,109.4,1
20130101|2012-08-17 08:30,17,109.45,109.45,109.45,109.45,1
20130101|2012-08-17 09:00,17,109.6,109.6,109.55,109.55,22
20130101|2012-08-17 10:00,17,110.05,110.35,110.05,110.35,4
20130101|2012-08-17 10:30,17,110.4,110.4,110,110,16
20130101|2012-08-17 11:00,17,109.55,109.55,109.2,109.2,9
20130101|2012-08-17 12:00,17,109.1,109.75,109.1,109.75,19
20130101|2012-08-17 12:30,17,109.85,109.95,109.8,109.95,3
20130101|2012-08-20 07:00,20,110.45,110.45,110.45,110.45,3
20130101|2012-08-20 08:00,20,111.55,111.55,111.55,111.55,1
20130101|2012-08-20 08:30,20,111.9,112,111.9,112,2
20130101|2012-08-20 11:00,20,113.2,113.2,113.2,113.2,1
20130101|2012-08-20 11:30,20,113.4,113.55,113.4,113.55,2
20130101|2012-08-20 12:00,20,113.25,113.25,112.25,112.25,17
20130101|2012-08-20 12:30,20,112.25,113,112.25,113,11
20130101|2012-08-21 07:00,21,114.1,116.3,114.1,116.3,2
20130101|2012-08-21 08:00,21,116.1,116.1,116.1,116.1,1
20130101|2012-08-21 09:00,21,115.05,115.1,115.05,115.1,3
20130101|2012-08-21 09:30,21,114.75,115.15,114.75,115.15,3
20130101|2012-08-21 10:00,21,115.75,116.3,115.75,116.3,13
20130101|2012-08-21 10:30,21,116.2,116.25,116.2,116.25,3
20130101|2012-08-21 11:00,21,116.45,116.5,116,116,4
20130101|2012-08-21 11:30,21,116.1,116.1,116.1,116.1,1
20130101|2012-08-21 12:00,21,116,116.5,115.8,116.5,56
20130101|2012-08-21 12:30,21,117.1,122,117.1,120.95,20
20130101|2012-08-22 07:00,22,120.4,120.4,120.15,120.25,3
20130101|2012-08-22 07:30,22,121.5,121.5,121.5,121.5,1
20130101|2012-08-22 08:00,22,120.8,120.9,120.1,120.3,24
20130101|2012-08-22 08:30,22,118.6,119.4,118.6,119.4,18
20130101|2012-08-22 09:00,22,119.5,121,119.3,120.6,23
20130101|2012-08-22 09:30,22,120.5,121.3,120.5,121.3,10
20130101|2012-08-22 10:00,22,122.55,122.55,122.55,122.55,3
20130101|2012-08-22 11:30,22,121.55,121.55,121.55,121.55,2
20130101|2012-08-22 12:00,22,122.05,122.25,121.5,122.25,52
20130101|2012-08-22 12:30,22,122.25,122.7,120.65,121.95,18
20130101|2012-08-23 07:00,23,121.3,121.5,118.75,120,16
20130101|2012-08-23 07:30,23,120,120,118.5,118.5,6
20130101|2012-08-23 08:00,23,118.5,118.5,118.4,118.4,2
20130101|2012-08-23 09:00,23,120.65,120.65,120,120.05,4
20130101|2012-08-23 09:30,23,120,120.45,120,120.1,11
20130101|2012-08-23 10:00,23,120.25,120.25,120.2,120.2,2
20130101|2012-08-23 11:00,23,120,120,119.85,119.85,7
20130101|2012-08-23 11:30,23,119.75,119.75,119.75,119.75,2
20130101|2012-08-23 12:00,23,119.25,120,119.25,120,31
20130101|2012-08-23 12:30,23,120,120,119.8,119.8,2
20130101|2012-08-24 07:00,24,115.95,116,115.85,115.85,3
20130101|2012-08-24 07:30,24,114,114,114,114,8
20130101|2012-08-24 08:00,24,115,115.5,115,115.5,6
20130101|2012-08-24 08:30,24,115.5,115.5,115.5,115.5,5
20130101|2012-08-24 09:00,24,115.75,115.75,115.75,115.75,2
20130101|2012-08-24 09:30,24,116.25,116.25,116.25,116.25,2
20130101|2012-08-24 11:00,24,117.85,118,117.55,117.55,12
20130101|2012-08-24 11:30,24,117.75,117.75,117.75,117.75,2
20130101|2012-08-24 12:00,24,117.85,118.55,117.85,118.1,19
20130101|2012-08-24 12:30,24,118.5,118.5,118,118,11
20130101|2012-08-27 07:00,27,114.55,114.55,112,112,8
20130101|2012-08-27 07:30,27,112.75,112.75,112.75,112.75,5
20130101|2012-08-27 08:30,27,112.5,113.25,112.5,113.25,12
20130101|2012-08-27 09:30,27,113.5,113.5,113.5,113.5,2
20130101|2012-08-27 10:00,27,114.2,114.25,114.1,114.1,12
20130101|2012-08-27 10:30,27,114.1,114.1,114.1,114.1,4
20130101|2012-08-27 12:00,27,113.85,114.5,113.8,114.5,33
20130101|2012-08-27 12:30,27,114.5,114.75,114.5,114.75,16
20130101|2012-08-28 07:00,28,115,115,115,115,3
20130101|2012-08-28 08:00,28,114.75,114.75,114.75,114.75,1
20130101|2012-08-28 08:30,28,114.75,114.9,114.7,114.9,4
20130101|2012-08-28 09:00,28,113.95,113.95,113.95,113.95,1
20130101|2012-08-28 09:30,28,114.3,114.3,114.3,114.3,1
20130101|2012-08-28 10:00,28,113.6,113.6,113.1,113.35,11
20130101|2012-08-28 10:30,28,114.4,114.4,114.4,114.4,2
20130101|2012-08-28 11:30,28,114.4,114.4,114.4,114.4,3
20130101|2012-08-28 12:00,28,114.85,114.85,114.85,114.85,3
20130101|2012-08-28 12:30,28,114.5,114.5,114.5,114.5,1
20130101|2012-08-29 07:00,29,116.55,116.55,116.55,116.55,1
20130101|2012-08-29 08:30,29,117.95,117.95,117.95,117.95,1
20130101|2012-08-29 09:30,29,117.45,117.45,117,117,2
20130101|2012-08-29 10:00,29,117.05,117.5,117.05,117.5,6
20130101|2012-08-29 11:00,29,117.5,117.5,117.5,117.5,1
20130101|2012-08-29 12:00,29,117.35,117.35,116.2,116.2,21
20130101|2012-08-29 12:30,29,116.55,118,116.45,117.95,5
20130101|2012-08-30 08:30,30,116.15,116.15,116.15,116.15,1
20130101|2012-08-30 09:00,30,116.45,116.55,115.95,115.95,4
20130101|2012-08-30 09:30,30,116.55,117.05,116.55,117.05,3
20130101|2012-08-30 10:00,30,117.05,117.3,117.05,117.3,2
20130101|2012-08-30 10:30,30,116.8,116.8,116.8,116.8,1
20130101|2012-08-30 11:00,30,116.55,116.55,116.25,116.25,13
20130101|2012-08-30 12:00,30,117.2,117.5,117.2,117.5,17
20130101|2012-08-30 12:30,30,117.5,118.4,117.5,118,14
20130101|2012-08-31 07:00,31,120.35,120.35,120.35,120.35,1
20130101|2012-08-31 08:30,31,119.2,119.3,119.2,119.3,5
20130101|2012-08-31 09:00,31,119.3,119.3,118.25,118.25,2
20130101|2012-08-31 09:30,31,116.85,116.9,116.75,116.75,5
20130101|2012-08-31 10:00,31,115.75,115.75,115.65,115.65,3
20130101|2012-08-31 11:00,31,116.9,116.9,116.65,116.65,2
20130101|2012-08-31 12:00,31,117.4,119.8,117.25,119.8,14
20130101|2012-08-31 12:30,31,119.3,119.3,118.05,118.05,26
20130101|2012-09-04 07:00,4,121.5,121.5,120.5,120.5,51
20130101|2012-09-04 09:30,4,119.55,120.9,119.55,120.9,15
20130101|2012-09-04 10:30,4,119.75,119.75,119.65,119.65,5
20130101|2012-09-04 12:30,4,120.25,120.25,120,120,10
20130101|2012-09-05 07:00,5,121,121,121,121,1
20130101|2012-09-05 07:30,5,122.3,122.3,122.3,122.3,1
20130101|2012-09-05 08:00,5,123.1,123.1,123.1,123.1,1
20130101|2012-09-05 08:30,5,123.15,124,123.15,123.8,7
20130101|2012-09-05 09:00,5,123.9,124.75,123.9,124.25,23
20130101|2012-09-05 09:30,5,124.95,125.25,124.95,125.25,7
20130101|2012-09-05 11:00,5,124.6,125,124.6,125,14
20130101|2012-09-05 11:30,5,125,125,125,125,1
20130101|2012-09-05 12:00,5,124.25,124.75,124.25,124.25,24
20130101|2012-09-05 12:30,5,124,125,123.8,125,29
20130101|2012-09-06 07:00,6,125.2,125.2,125.2,125.2,6
20130101|2012-09-06 07:30,6,123,123,123,123,40
20130101|2012-09-06 08:00,6,123.9,123.9,123.9,123.9,14
20130101|2012-09-06 08:30,6,123.9,124.35,123.9,124.35,5
20130101|2012-09-06 09:00,6,125.05,125.05,124.2,124.2,3
20130101|2012-09-06 10:30,6,124.5,124.5,124.5,124.5,2
20130101|2012-09-06 11:00,6,124.65,124.65,124.65,124.65,2
20130101|2012-09-06 12:00,6,124.8,124.85,124.8,124.85,9
20130101|2012-09-07 07:00,7,126.5,126.5,126.5,126.5,2
20130101|2012-09-07 07:30,7,126.5,126.5,126.5,126.5,18
20130101|2012-09-07 08:00,7,127.05,127.5,126.7,127.5,9
20130101|2012-09-07 08:30,7,127.05,127.55,127.05,127.35,4
20130101|2012-09-07 09:00,7,127.55,127.8,127.3,127.3,34
20130101|2012-09-07 09:30,7,127.55,127.65,127.55,127.65,6
20130101|2012-09-07 10:00,7,125.85,126.25,124,124,9
20130101|2012-09-07 11:00,7,127.5,127.5,127.3,127.45,13
20130101|2012-09-07 11:30,7,127.55,127.75,127.55,127.75,2
20130101|2012-09-07 12:00,7,127.5,127.8,127.15,127.15,18
20130101|2012-09-07 12:30,7,127.25,127.25,125.75,125.75,18
20130101|2012-09-10 07:00,10,127,127.5,126.9,127.5,12
20130101|2012-09-10 07:30,10,127.5,128.7,127.5,128.7,4
20130101|2012-09-10 09:00,10,128.25,128.9,128.25,128.5,24
20130101|2012-09-10 09:30,10,128.95,129.4,128.85,129.4,60
20130101|2012-09-10 10:00,10,129.3,129.3,129.3,129.3,2
20130101|2012-09-10 10:30,10,128.65,128.65,128.65,128.65,3
20130101|2012-09-10 11:30,10,127.35,127.6,127.25,127.35,10
20130101|2012-09-10 12:00,10,127.5,127.5,126.85,126.85,8
20130101|2012-09-10 12:30,10,127.15,127.25,126.55,126.8,12
20130101|2012-09-11 07:00,11,126,126,126,126,1
20130101|2012-09-11 07:30,11,126.25,127,126.25,127,3
20130101|2012-09-11 08:00,11,126.4,126.5,126.4,126.5,2
20130101|2012-09-11 08:30,11,126.5,126.5,126.5,126.5,4
20130101|2012-09-11 09:00,11,126.4,126.4,126.15,126.15,5
20130101|2012-09-11 09:30,11,125.1,125.25,124.85,125,11
20130101|2012-09-11 10:00,11,124.8,125,124.8,125,7
20130101|2012-09-11 11:30,11,124.7,124.7,124.25,124.25,5
20130101|2012-09-11 12:00,11,124.55,124.55,124.1,124.1,20
20130101|2012-09-11 12:30,11,124.2,124.25,124.15,124.25,8
20130101|2012-09-12 07:30,12,123.8,124,123.8,124,9
20130101|2012-09-12 08:00,12,124,124,124,124,1
20130101|2012-09-12 08:30,12,124.9,124.95,124.9,124.95,7
20130101|2012-09-12 09:30,12,125.15,125.25,125.15,125.25,5
20130101|2012-09-12 10:30,12,125.25,125.5,125.25,125.5,14
20130101|2012-09-12 11:00,12,125.65,127.35,125.65,127.35,12
20130101|2012-09-12 11:30,12,126.5,126.75,126.5,126.6,10
20130101|2012-09-12 12:00,12,126.3,126.3,126.3,126.3,1
20130101|2012-09-13 07:00,13,127,127,127,127,2
20130101|2012-09-13 07:30,13,127,127,127,127,2
20130101|2012-09-13 08:00,13,127.4,127.4,127.4,127.4,2
20130101|2012-09-13 08:30,13,127.6,128.05,127.45,128.05,19
20130101|2012-09-13 09:00,13,126.9,128.05,126.9,128.05,12
20130101|2012-09-13 09:30,13,128.3,128.4,128.3,128.4,4
20130101|2012-09-13 10:00,13,128.5,128.5,128.5,128.5,3
20130101|2012-09-13 10:30,13,128.1,128.1,128.1,128.1,1
20130101|2012-09-13 11:00,13,128.1,128.1,128,128,8
20130101|2012-09-13 11:30,13,128.2,128.4,128.2,128.4,4
20130101|2012-09-13 12:00,13,128.5,128.75,128.15,128.15,10
20130101|2012-09-14 07:00,14,128.5,129,128.5,129,21
20130101|2012-09-14 07:30,14,129.4,129.4,129.4,129.4,1
20130101|2012-09-14 09:00,14,129.45,130,129.15,130,28
20130101|2012-09-14 09:30,14,130,130,130,130,3
20130101|2012-09-14 10:00,14,130,130,130,130,4
20130101|2012-09-14 10:30,14,129.95,130,129.95,130,8
20130101|2012-09-14 11:00,14,130,130,130,130,2
20130101|2012-09-14 11:30,14,130,130,130,130,4
20130101|2012-09-14 12:00,14,130,130.1,129.75,130.1,29
20130101|2012-09-14 12:30,14,130.1,130.1,128,128,11
20130101|2012-09-17 07:00,17,129,129,129,129,5
20130101|2012-09-17 08:30,17,126.5,126.5,126.5,126.5,5
20130101|2012-09-17 09:00,17,126.5,126.5,126.5,126.5,1
20130101|2012-09-17 09:30,17,126.3,127.25,126.1,127,7
20130101|2012-09-17 10:00,17,127.5,127.5,127.5,127.5,4
20130101|2012-09-17 10:30,17,128.2,128.5,128.2,128.5,7
20130101|2012-09-17 11:00,17,127.95,127.95,127.95,127.95,2
20130101|2012-09-17 12:00,17,127.75,127.75,127.5,127.5,22
20130101|2012-09-17 12:30,17,127.2,127.2,126.75,126.75,4
20130101|2012-09-18 07:00,18,126,126,126,126,1
20130101|2012-09-18 07:30,18,126.1,126.1,126.1,126.1,1
20130101|2012-09-18 08:00,18,126.1,126.1,126.1,126.1,1
20130101|2012-09-18 09:00,18,126.35,127,126.1,127,13
20130101|2012-09-18 09:30,18,126.7,126.7,126.7,126.7,1
20130101|2012-09-18 10:00,18,126.3,126.3,126.3,126.3,1
20130101|2012-09-18 10:30,18,126.15,126.15,126,126,2
20130101|2012-09-18 11:00,18,126.4,126.5,126,126,8
20130101|2012-09-18 11:30,18,125.75,125.75,125.75,125.75,1
20130101|2012-09-18 12:00,18,125.7,126,124.3,124.85,25
20130101|2012-09-18 12:30,18,124.7,125,124.55,124.6,10
20130101|2012-09-19 07:00,19,124.1,126,124.1,126,5
20130101|2012-09-19 07:30,19,126,126,126,126,1
20130101|2012-09-19 09:00,19,125.7,125.75,125.15,125.75,10
20130101|2012-09-19 10:00,19,125.75,125.75,125.75,125.75,1
20130101|2012-09-19 10:30,19,125.45,125.75,125.45,125.75,5
20130101|2012-09-19 11:00,19,125.75,125.75,125.75,125.75,3
20130101|2012-09-19 11:30,19,125.75,125.75,125.75,125.75,2
20130101|2012-09-19 12:00,19,125.75,125.75,124.95,124.95,8
20130101|2012-09-19 12:30,19,125.2,125.2,124.55,125.2,6
20130101|2012-09-20 07:00,20,125.5,125.5,123.2,124.75,5
20130101|2012-09-20 07:30,20,124.75,124.75,124.75,124.75,1
20130101|2012-09-20 08:30,20,124.95,124.95,124.5,124.9,4
20130101|2012-09-20 09:00,20,125.05,125.05,125.05,125.05,1
20130101|2012-09-20 09:30,20,124.9,124.9,124.65,124.65,2
20130101|2012-09-20 10:00,20,124.75,124.75,124.75,124.75,1
20130101|2012-09-20 10:30,20,124.4,124.4,124.4,124.4,1
20130101|2012-09-20 11:00,20,124.7,126.4,124.7,126.4,8
20130101|2012-09-20 12:00,20,125.35,125.35,124.85,124.85,4
20130101|2012-09-20 12:30,20,124.8,125.05,124.45,124.45,17
20130101|2012-09-21 07:00,21,123.95,123.95,123.95,123.95,2
20130101|2012-09-21 08:00,21,124.75,124.75,123.8,123.8,3
20130101|2012-09-21 08:30,21,124.25,124.3,124.25,124.3,2
20130101|2012-09-21 09:00,21,124.55,124.55,124.55,124.55,7
20130101|2012-09-21 09:30,21,124.95,124.95,124.9,124.9,2
20130101|2012-09-21 11:00,21,124.85,124.85,124.15,124.15,3
20130101|2012-09-21 11:30,21,124.15,124.15,124.15,124.15,1
20130101|2012-09-21 12:00,21,124.85,124.85,124.35,124.45,19
20130101|2012-09-21 12:30,21,124.45,124.45,124.45,124.45,1
20130101|2012-09-24 07:00,24,123.35,123.35,120.65,121.25,21
20130101|2012-09-24 07:30,24,121.3,121.3,120.2,120.2,14
20130101|2012-09-24 08:00,24,120.55,120.65,120.1,120.1,9
20130101|2012-09-24 08:30,24,120.1,120.65,120.1,120.45,21
20130101|2012-09-24 09:00,24,119.5,119.5,118.05,119,23
20130101|2012-09-24 09:30,24,118.45,118.45,117.6,117.6,13
20130101|2012-09-24 11:00,24,118,118,118,118,2
20130101|2012-09-24 11:30,24,118.35,118.35,118.35,118.35,1
20130101|2012-09-24 12:00,24,118.15,118.15,117.75,117.75,19
20130101|2012-09-24 12:30,24,118.3,118.3,117.7,118,5
20130101|2012-09-25 07:00,25,117.7,117.7,114.5,115.05,41
20130101|2012-09-25 07:30,25,114.55,115,114.45,114.9,23
20130101|2012-09-25 08:00,25,114.85,114.85,114.8,114.8,3
20130101|2012-09-25 08:30,25,115.1,115.1,114.5,114.5,3
20130101|2012-09-25 09:00,25,114.4,114.4,114.05,114.1,15
20130101|2012-09-25 09:30,25,115,115,113.75,113.75,52
20130101|2012-09-25 10:00,25,113.85,113.95,113.65,113.65,6
20130101|2012-09-25 10:30,25,113.75,113.9,113.7,113.75,16
20130101|2012-09-25 11:00,25,114.35,114.75,114.2,114.2,3
20130101|2012-09-25 11:30,25,114,114.1,113.9,114,88
20130101|2012-09-25 12:00,25,114.25,114.7,114,114.35,38
20130101|2012-09-25 12:30,25,114.35,114.5,114.15,114.5,29
20130101|2012-09-26 07:00,26,114.95,114.95,113.9,114,62
20130101|2012-09-26 07:30,26,114.1,115,114.1,115,18
20130101|2012-09-26 08:00,26,114.7,114.7,114.4,114.4,2
20130101|2012-09-26 08:30,26,114.2,114.2,114,114,6
20130101|2012-09-26 09:00,26,113.7,113.7,113.45,113.45,10
20130101|2012-09-26 09:30,26,113.45,113.45,113.45,113.45,2
20130101|2012-09-26 10:00,26,113.05,113.35,112.2,112.45,21
20130101|2012-09-26 10:30,26,112.65,112.65,112.5,112.5,3
20130101|2012-09-26 11:00,26,112.5,112.75,112.3,112.3,12
20130101|2012-09-26 11:30,26,112.25,112.25,112.15,112.15,2
20130101|2012-09-26 12:00,26,112.2,113.3,112.15,113.3,9
20130101|2012-09-26 12:30,26,113.35,113.35,113.25,113.25,5
20130101|2012-09-27 07:00,27,112.65,112.65,112.65,112.65,1
20130101|2012-09-27 07:30,27,113.3,113.65,113.1,113.5,36
20130101|2012-09-27 08:00,27,113.5,113.75,113.5,113.75,3
20130101|2012-09-27 08:30,27,113.85,114.4,113.85,114,18
20130101|2012-09-27 09:00,27,113.85,114.7,113.85,114.7,5
20130101|2012-09-27 10:30,27,114.5,114.55,114.2,114.55,22
20130101|2012-09-27 11:00,27,114.8,115.3,114.8,115,17
20130101|2012-09-27 11:30,27,115.4,116.7,115.4,116.25,45
20130101|2012-09-27 12:00,27,115.75,115.8,114.65,114.65,20
20130101|2012-09-27 12:30,27,115.2,115.4,115.2,115.4,4
20130101|2012-09-28 07:00,28,114,114,113.6,113.85,4
20130101|2012-09-28 08:00,28,114.5,114.5,114.5,114.5,1
20130101|2012-09-28 08:30,28,114.5,114.5,114.5,114.5,1
20130101|2012-09-28 09:00,28,114.35,114.9,114.35,114.9,40
20130101|2012-09-28 09:30,28,114.9,115,114.4,114.4,19
20130101|2012-09-28 10:00,28,114.7,115.05,114.25,114.3,22
20130101|2012-09-28 11:00,28,114,114.05,113.8,114.05,7
20130101|2012-09-28 11:30,28,113.7,113.7,113.7,113.7,1
20130101|2012-09-28 12:00,28,114.3,115.1,112.4,112.4,80
20130101|2012-09-28 12:30,28,113,113.3,113,113.05,14
20130101|2012-10-01 07:00,1,112.25,113.15,112.25,113.15,5
20130101|2012-10-01 07:30,1,113.55,114,113.55,113.85,14
20130101|2012-10-01 08:00,1,114.4,114.45,114.4,114.45,10
20130101|2012-10-01 08:30,1,114.45,114.65,114.45,114.65,17
20130101|2012-10-01 09:00,1,114.45,114.45,113.85,113.85,32
20130101|2012-10-01 09:30,1,114,114,113.75,113.75,10
20130101|2012-10-01 10:00,1,113.7,113.7,113.7,113.7,1
20130101|2012-10-01 10:30,1,113.75,113.9,113.7,113.9,8
20130101|2012-10-01 11:30,1,113.6,113.7,113.6,113.7,10
20130101|2012-10-01 12:00,1,113.55,113.55,113.15,113.3,19
20130101|2012-10-01 12:30,1,113.2,113.95,113.15,113.95,17
20130101|2012-10-02 07:00,2,114.1,116.65,114.1,115.35,9
20130101|2012-10-02 07:30,2,114.75,114.75,114.75,114.75,2
20130101|2012-10-02 08:30,2,115.2,115.2,114.75,114.75,11
20130101|2012-10-02 09:00,2,115,115,115,115,2
20130101|2012-10-02 10:00,2,115.05,115.05,115.05,115.05,1
20130101|2012-10-02 10:30,2,116,116.5,116,116,13
20130101|2012-10-02 11:00,2,115.75,116.1,115.75,116.1,20
20130101|2012-10-02 11:30,2,115.7,115.85,115.55,115.55,8
20130101|2012-10-02 12:00,2,115.55,115.6,115.45,115.45,10
20130101|2012-10-02 12:30,2,115.45,115.75,115.45,115.6,4
20130101|2012-10-03 07:00,3,115.6,115.6,115,115,6
20130101|2012-10-03 07:30,3,115,115.2,115,115.2,8
20130101|2012-10-03 08:00,3,115.45,115.45,115,115.25,9
20130101|2012-10-03 08:30,3,115.1,115.1,114.75,114.75,12
20130101|2012-10-03 09:00,3,114.7,115.1,114.7,115.05,12
20130101|2012-10-03 09:30,3,115.15,115.15,114.2,114.7,37
20130101|2012-10-03 10:30,3,115.25,115.35,114.95,114.95,3
20130101|2012-10-03 11:00,3,115.1,115.1,115.1,115.1,1
20130101|2012-10-03 11:30,3,115.15,115.15,114.95,114.95,3
20130101|2012-10-03 12:00,3,115,115.45,114.8,115.45,25
20130101|2012-10-03 12:30,3,115.35,115.75,115.15,115.75,12
20130101|2012-10-04 07:00,4,116,116,115.25,115.55,20
20130101|2012-10-04 07:30,4,115.65,116,115.4,115.9,15
20130101|2012-10-04 08:00,4,115.9,116,115.5,115.95,9
20130101|2012-10-04 08:30,4,115.7,115.75,115.7,115.75,10
20130101|2012-10-04 09:00,4,115.75,115.75,115,115,35
20130101|2012-10-04 09:30,4,115.1,115.5,115,115.5,20
20130101|2012-10-04 10:00,4,115.25,115.3,115.2,115.3,11
20130101|2012-10-04 10:30,4,115.5,115.5,115.5,115.5,7
20130101|2012-10-04 11:00,4,115.6,115.7,115.6,115.7,5
20130101|2012-10-04 11:30,4,115.55,115.9,115.55,115.8,13
20130101|2012-10-04 12:00,4,115.55,116.15,115.1,116.15,41
20130101|2012-10-04 12:30,4,116.15,116.85,115.85,116.6,83
20130101|2012-10-05 07:00,5,117,117,115.7,116,19
20130101|2012-10-05 07:30,5,116,116,116,116,1
20130101|2012-10-05 08:00,5,116.35,116.5,116.35,116.5,5
20130101|2012-10-05 08:30,5,116.35,116.35,115.7,115.7,20
20130101|2012-10-05 09:00,5,115.7,115.9,115,115.15,41
20130101|2012-10-05 09:30,5,115.15,115.2,115,115.1,21
20130101|2012-10-05 10:00,5,115.1,115.1,115.1,115.1,3
20130101|2012-10-05 10:30,5,115,115,114.7,114.7,55
20130101|2012-10-05 11:00,5,114.7,114.95,114.6,114.95,9
20130101|2012-10-05 11:30,5,114.55,114.85,114.55,114.55,20
20130101|2012-10-05 12:00,5,114.95,115.65,114.75,115.65,108
20130101|2012-10-05 12:30,5,114.95,115.8,114.5,115.15,34
20130101|2012-10-08 07:00,8,114.45,114.45,113.65,113.65,17
20130101|2012-10-08 07:30,8,113.95,113.95,113.95,113.95,1
20130101|2012-10-08 08:00,8,114.35,114.35,113.9,113.9,6
20130101|2012-10-08 08:30,8,113.85,113.85,113.5,113.5,16
20130101|2012-10-08 09:00,8,113.65,113.75,113.3,113.4,53
20130101|2012-10-08 09:30,8,113.4,113.5,113.25,113.35,46
20130101|2012-10-08 10:00,8,113.3,113.3,113,113.2,31
20130101|2012-10-08 10:30,8,113.15,113.15,112.95,112.95,20
20130101|2012-10-08 11:00,8,112.9,112.95,112.6,112.6,8
20130101|2012-10-08 11:30,8,112.75,113.1,112.6,112.8,17
20130101|2012-10-08 12:00,8,112.8,113.4,112.75,113.35,141
20130101|2012-10-08 12:30,8,112.95,113.15,112.9,112.9,16
20130101|2012-10-09 07:00,9,113,113.85,112.75,113.1,29
20130101|2012-10-09 07:30,9,113,113.15,112.9,112.9,13
20130101|2012-10-09 08:00,9,112.9,113,112.8,112.9,9
20130101|2012-10-09 08:30,9,112.9,113.2,112.8,113.1,14
20130101|2012-10-09 09:00,9,113.2,113.25,112.9,113,24
20130101|2012-10-09 09:30,9,112.95,113.05,112.4,113.05,78
20130101|2012-10-09 10:00,9,112.85,113,111.7,111.9,100
20130101|2012-10-09 10:30,9,111.95,112.15,111.9,112,27
20130101|2012-10-09 11:00,9,111.9,112.1,111.9,111.95,34
20130101|2012-10-09 11:30,9,112.15,112.15,111.9,112,13
20130101|2012-10-09 12:00,9,112.3,112.3,111.9,112,28
20130101|2012-10-09 12:30,9,112,112.35,111.8,112.35,36
20130101|2012-10-10 07:00,10,111.9,112.25,111.1,111.1,38
20130101|2012-10-10 07:30,10,111.4,111.4,110.35,110.45,52
20130101|2012-10-10 08:00,10,110.55,112.05,110.55,112.05,11
20130101|2012-10-10 08:30,10,111.8,112.95,111.8,112.95,19
20130101|2012-10-10 09:00,10,112.95,112.95,111.5,111.7,31
20130101|2012-10-10 09:30,10,111.85,112.15,111.8,112.15,13
20130101|2012-10-10 10:00,10,111.95,112,111.9,111.9,6
20130101|2012-10-10 10:30,10,111.9,112.15,111.9,112,15
20130101|2012-10-10 11:00,10,112,112.05,111.9,112.05,9
20130101|2012-10-10 11:30,10,112.1,112.55,112.1,112.55,25
20130101|2012-10-10 12:00,10,112.2,112.5,111.1,111.1,48
20130101|2012-10-10 12:30,10,111.1,111.3,110.95,111.3,23
20130101|2012-10-11 07:00,11,110.75,111,110.5,110.5,16
20130101|2012-10-11 07:30,11,110.45,119,110,113.3,96
20130101|2012-10-11 08:00,11,113,113.75,112,112.25,25
20130101|2012-10-11 08:30,11,112.9,112.9,112,112,31
20130101|2012-10-11 09:00,11,112.4,112.95,112.4,112.95,11
20130101|2012-10-11 09:30,11,112.65,113.5,112.65,112.9,9
20130101|2012-10-11 10:00,11,112.7,112.7,112,112.1,35
20130101|2012-10-11 10:30,11,112,112,111.95,112,64
20130101|2012-10-11 11:00,11,112,112.15,112,112,11
20130101|2012-10-11 11:30,11,112.5,114,111.95,112.95,7
20130101|2012-10-11 12:00,11,112.8,115,112.8,113,42
20130101|2012-10-11 12:30,11,113.25,113.5,112.5,112.5,33
20130101|2012-10-12 07:00,12,113.5,113.7,112.9,113.7,88
20130101|2012-10-12 07:30,12,113.45,114.15,113.25,114.1,7
20130101|2012-10-12 08:00,12,113.75,113.9,113.4,113.85,6
20130101|2012-10-12 08:30,12,113.85,114.05,113.75,113.85,19
20130101|2012-10-12 09:00,12,114,114.15,112.95,112.95,61
20130101|2012-10-12 09:30,12,112.9,113.05,112.55,112.6,38
20130101|2012-10-12 10:00,12,112.6,112.75,112.35,112.75,18
20130101|2012-10-12 10:30,12,112.6,112.8,112.35,112.8,23
20130101|2012-10-12 11:00,12,112.8,112.85,112.65,112.65,6
20130101|2012-10-12 11:30,12,112.65,112.65,112.65,112.65,1
20130101|2012-10-12 12:00,12,113.2,113.6,112.6,112.6,45
20130101|2012-10-12 12:30,12,112.55,112.8,112.45,112.8,10
20130101|2012-10-15 07:00,15,112.5,112.5,110.6,111.2,75
20130101|2012-10-15 07:30,15,111.05,111.6,111.05,111.6,16
20130101|2012-10-15 08:00,15,111.85,112.4,111.85,112.2,13
20130101|2012-10-15 08:30,15,112.35,112.35,110.95,110.95,30
20130101|2012-10-15 09:00,15,111.15,111.15,110.7,110.7,46
20130101|2012-10-15 09:30,15,110.7,111.15,110.65,111.15,18
20130101|2012-10-15 10:00,15,111.15,111.35,111.05,111.35,11
20130101|2012-10-15 10:30,15,111.2,111.25,111,111.15,15
20130101|2012-10-15 11:00,15,111.3,111.3,111.1,111.1,4
20130101|2012-10-15 11:30,15,111.7,112.5,111.7,112.5,5
20130101|2012-10-15 12:00,15,112.7,112.8,112.3,112.5,11
20130101|2012-10-15 12:30,15,112.25,112.25,111.9,111.9,13
20130101|2012-10-16 07:00,16,112.3,112.5,111.65,111.65,20
20130101|2012-10-16 07:30,16,111.9,111.9,111.45,111.65,15
20130101|2012-10-16 08:00,16,111.5,111.5,111.35,111.35,5
20130101|2012-10-16 08:30,16,111.35,111.9,111.35,111.9,15
20130101|2012-10-16 09:00,16,111.9,112.1,111,111.75,67
20130101|2012-10-16 09:30,16,111.45,111.95,111.1,111.85,23
20130101|2012-10-16 10:00,16,111.55,111.75,111.2,111.5,9
20130101|2012-10-16 10:30,16,111.8,111.95,111.55,111.95,24
20130101|2012-10-16 11:00,16,111.9,112.85,111.9,112.85,17
20130101|2012-10-16 11:30,16,112.45,113.3,112.45,113.05,27
20130101|2012-10-16 12:00,16,112.75,113.35,112.65,112.9,88
20130101|2012-10-16 12:30,16,112.9,112.9,112.55,112.55,12
20130101|2012-10-17 07:00,17,112.9,114.1,112.05,113.6,45
20130101|2012-10-17 07:30,17,113.6,113.6,112.55,113.3,19
20130101|2012-10-17 08:00,17,113.35,113.45,113.35,113.45,5
20130101|2012-10-17 08:30,17,113.5,114.75,113.35,114.4,39
20130101|2012-10-17 09:00,17,114.2,114.2,113.25,113.7,13
20130101|2012-10-17 09:30,17,113.7,114.05,113.5,114.05,13
20130101|2012-10-17 10:00,17,114.5,114.8,114.5,114.8,13
20130101|2012-10-17 10:30,17,114.8,115.55,114.7,115.55,59
20130101|2012-10-17 11:00,17,115.8,115.9,115.45,115.8,20
20130101|2012-10-17 11:30,17,115.9,116.4,115.9,116,18
20130101|2012-10-17 12:00,17,116.15,116.9,115.95,116.85,50
20130101|2012-10-17 12:30,17,116.6,117,116.2,116.2,82
20130101|2012-10-18 07:00,18,116.4,116.7,115.75,115.75,60
20130101|2012-10-18 07:30,18,115.75,116.25,115.5,116.25,17
20130101|2012-10-18 08:00,18,116.6,116.6,116,116,16
20130101|2012-10-18 08:30,18,115.95,116.2,115.95,116.05,10
20130101|2012-10-18 09:00,18,116.3,117,116.3,116.5,73
20130101|2012-10-18 09:30,18,116.7,116.85,116.5,116.55,10
20130101|2012-10-18 10:00,18,116.45,116.75,116.35,116.35,6
20130101|2012-10-18 10:30,18,116.35,116.35,116.3,116.3,7
20130101|2012-10-18 11:00,18,116.4,116.4,113.45,114.2,170
20130101|2012-10-18 11:30,18,114.1,114.2,113.7,114.2,111
20130101|2012-10-18 12:00,18,114.2,114.6,114.05,114.25,111
20130101|2012-10-18 12:30,18,114.3,114.3,114.05,114.05,14
20130101|2012-10-19 07:00,19,114.05,114.4,113.8,114.4,11
20130101|2012-10-19 07:30,19,114.8,115.05,112,112.7,91
20130101|2012-10-19 08:00,19,113,113.65,113,113.25,7
20130101|2012-10-19 08:30,19,113.8,114,113.5,114,22
20130101|2012-10-19 09:00,19,114.05,114.05,112.7,112.7,55
20130101|2012-10-19 09:30,19,113.2,113.2,113,113.05,19
20130101|2012-10-19 10:00,19,112.95,112.95,112.7,112.9,10
20130101|2012-10-19 10:30,19,113.3,113.35,113.05,113.2,23
20130101|2012-10-19 11:00,19,113.25,113.25,113.1,113.15,71
20130101|2012-10-19 11:30,19,113.1,114.25,113.1,113.7,21
20130101|2012-10-19 12:00,19,113.9,113.9,113.25,113.25,35
20130101|2012-10-19 12:30,19,113.2,113.3,112.6,112.8,89
20130101|2012-10-22 07:00,22,113,113,111.8,113,120
20130101|2012-10-22 07:30,22,112.85,113.05,112.85,113,23
20130101|2012-10-22 08:00,22,113,113.35,112.8,113.2,19
20130101|2012-10-22 08:30,22,112.85,112.85,112.3,112.3,19
20130101|2012-10-22 09:00,22,112.35,112.35,111.7,112.05,132
20130101|2012-10-22 09:30,22,112.05,112.65,112,112.65,32
20130101|2012-10-22 10:00,22,112.7,112.7,112,112,21
20130101|2012-10-22 10:30,22,111.95,112.4,111.9,112.15,30
20130101|2012-10-22 11:00,22,112.15,112.15,111.85,111.85,2
20130101|2012-10-22 11:30,22,112.1,112.1,111.9,112.05,4
20130101|2012-10-22 12:00,22,111.85,112.2,111.85,112.2,18
20130101|2012-10-22 12:30,22,112,112.6,111.95,112.2,47
20130101|2012-10-23 07:00,23,112.2,112.5,110.65,112.5,62
20130101|2012-10-23 07:30,23,112.5,112.5,112.2,112.2,12
20130101|2012-10-23 08:00,23,112.4,112.7,112.4,112.65,24
20130101|2012-10-23 08:30,23,112.4,113.1,112.35,113.1,116
20130101|2012-10-23 09:00,23,113,113.1,112.65,113.1,53
20130101|2012-10-23 09:30,23,113.15,113.2,112.65,112.65,12
20130101|2012-10-23 10:00,23,112.8,113.2,112.8,113.2,8
20130101|2012-10-23 10:30,23,113.1,113.3,111,112,92
20130101|2012-10-23 11:00,23,111.8,111.8,111,111,36
20130101|2012-10-23 11:30,23,111.55,111.7,111,111.35,16
20130101|2012-10-23 12:00,23,111.25,111.5,111,111.05,117
20130101|2012-10-23 12:30,23,111.05,111.5,111,111.5,41
20130101|2012-10-24 07:00,24,111.35,111.35,108.85,108.85,418
20130101|2012-10-24 07:30,24,108.85,109.45,108.8,109.45,110
20130101|2012-10-24 08:00,24,109.45,110.85,109.45,110.85,193
20130101|2012-10-24 08:30,24,110.85,110.85,110.35,110.55,52
20130101|2012-10-24 09:00,24,110.55,110.65,110.2,110.5,91
20130101|2012-10-24 09:30,24,110.2,110.3,110.2,110.3,14
20130101|2012-10-24 10:00,24,110.3,110.5,110.15,110.5,27
20130101|2012-10-24 10:30,24,110.55,111.05,110.4,110.9,60
20130101|2012-10-24 11:00,24,111,111.2,110.9,110.9,14
20130101|2012-10-24 11:30,24,110.7,110.8,110.7,110.7,9
20130101|2012-10-24 12:00,24,110.7,111.3,110.7,111.05,50
20130101|2012-10-24 12:30,24,110.75,111.1,110.75,111.1,51
20130101|2012-10-25 07:00,25,110.7,112.45,110.6,112.05,101
20130101|2012-10-25 07:30,25,112.35,112.35,111.45,111.45,53
20130101|2012-10-25 08:00,25,111.5,112.05,111.4,111.5,12
20130101|2012-10-25 08:30,25,111.6,114.45,111.5,113.85,197
20130101|2012-10-25 09:00,25,113.8,113.8,111.65,111.95,139
20130101|2012-10-25 09:30,25,111.95,112.5,111.75,111.8,67
20130101|2012-10-25 10:00,25,111.7,112.2,111.7,112.2,18
20130101|2012-10-25 10:30,25,112.2,112.2,111.85,111.95,25
20130101|2012-10-25 11:00,25,111.8,111.85,111.5,111.7,21
20130101|2012-10-25 11:30,25,111.5,112.2,111.45,111.8,27
20130101|2012-10-25 12:00,25,112,112.55,111.5,112.55,154
20130101|2012-10-25 12:30,25,112.55,113.35,112.1,112.1,50
20130101|2012-10-26 07:00,26,112.85,112.95,112.4,112.55,48
20130101|2012-10-26 07:30,26,112.5,112.9,112.5,112.5,7
20130101|2012-10-26 08:00,26,112.75,113.25,112.7,113.1,36
20130101|2012-10-26 08:30,26,113,113.05,112.7,113,30
20130101|2012-10-26 09:00,26,113.1,113.4,112.8,112.8,53
20130101|2012-10-26 09:30,26,113.05,113.25,112.8,113,54
20130101|2012-10-26 10:00,26,113,113.1,112.7,112.7,32
20130101|2012-10-26 10:30,26,112.7,113.2,112.45,112.9,53
20130101|2012-10-26 11:00,26,112.9,112.9,112.5,112.5,50
20130101|2012-10-26 11:30,26,112.5,112.65,112.05,112.1,35
20130101|2012-10-26 12:00,26,112.3,112.6,112,112.05,105
20130101|2012-10-26 12:30,26,111.95,111.95,111.2,111.2,36
20130101|2012-10-29 07:00,29,112,112.25,111,112.2,60
20130101|2012-10-29 07:30,29,112,112.2,112,112,46
20130101|2012-10-29 08:00,29,112,112.5,112,112.5,35
20130101|2012-10-29 08:30,29,112.8,112.85,112.4,112.4,18
20130101|2012-10-29 09:00,29,112.15,112.45,111.65,112.45,90
20130101|2012-10-29 09:30,29,111.95,111.95,111.4,111.5,67
20130101|2012-10-29 10:00,29,111.45,111.45,111.3,111.3,37
20130101|2012-10-29 10:30,29,111.2,111.2,108.75,108.8,252
20130101|2012-10-29 11:00,29,108.7,108.75,108,108.2,154
20130101|2012-10-29 11:30,29,108.15,108.75,107.7,108.25,96
20130101|2012-10-29 12:00,29,108.4,108.75,108,108.25,81
20130101|2012-10-29 12:30,29,108.25,108.25,107.85,108.15,81
20130101|2012-10-30 07:00,30,108.45,109.1,108.2,108.9,16
20130101|2012-10-30 07:30,30,109,109.3,109,109.15,16
20130101|2012-10-30 08:00,30,109.2,109.2,108.9,108.9,15
20130101|2012-10-30 08:30,30,109,109,108.45,108.5,34
20130101|2012-10-30 09:00,30,108.25,108.3,107.95,108,82
20130101|2012-10-30 09:30,30,108,108.5,108,108.35,41
20130101|2012-10-30 10:00,30,108.45,108.45,107.25,107.85,149
20130101|2012-10-30 10:30,30,107.85,108.45,107.55,108,60
20130101|2012-10-30 11:00,30,108.25,108.25,108,108.1,11
20130101|2012-10-30 11:30,30,107.85,108.05,107.65,107.65,22
20130101|2012-10-30 12:00,30,107.9,107.9,107.35,107.4,25
20130101|2012-10-30 12:30,30,107.4,107.5,107,107.25,100
20130101|2012-10-31 07:00,31,107.35,107.45,106.05,106.15,161
20130101|2012-10-31 07:30,31,106.2,106.5,106.1,106.3,32
20130101|2012-10-31 08:00,31,106.25,106.55,105.75,106,158
20130101|2012-10-31 08:30,31,106.05,106.2,105.2,105.2,146
20130101|2012-10-31 09:00,31,105.2,105.3,104.9,105.05,266
20130101|2012-10-31 09:30,31,105.05,105.1,104.45,104.5,259
20130101|2012-10-31 10:00,31,104.5,105.4,104.45,105.2,70
20130101|2012-10-31 10:30,31,105.2,106.25,105.2,105.6,150
20130101|2012-10-31 11:00,31,105.5,106.2,104.7,105,86
20130101|2012-10-31 11:30,31,104.75,105.95,104.5,105.95,40
20130101|2012-10-31 12:00,31,105.85,106.95,105.45,106.75,72
20130101|2012-10-31 12:30,31,106.6,107.35,106.6,107.1,80
20130101|2012-11-01 07:00,1,106.95,111.95,105.7,109,314
20130101|2012-11-01 07:30,1,109.05,110.3,109.05,110,51
20130101|2012-11-01 08:00,1,110,110.1,109,109.55,22
20130101|2012-11-01 08:30,1,109.4,109.4,108.1,108.6,114
20130101|2012-11-01 09:00,1,108.9,108.9,107.05,107.1,164
20130101|2012-11-01 09:30,1,107.05,108.2,107,107.75,109
20130101|2012-11-01 10:00,1,107.95,107.95,106.4,106.4,135
20130101|2012-11-01 10:30,1,106.4,106.55,106.2,106.2,54
20130101|2012-11-01 11:00,1,106.4,106.75,106.1,106.15,64
20130101|2012-11-01 11:30,1,106.1,106.45,105.65,106.45,47
20130101|2012-11-01 12:00,1,106.45,106.8,105.55,106.25,114
20130101|2012-11-01 12:30,1,106,107.4,105.8,107,86
20130101|2012-11-02 07:00,2,106.2,106.75,105.3,105.3,90
20130101|2012-11-02 07:30,2,105.3,105.75,105.15,105.5,20
20130101|2012-11-02 08:00,2,105.6,106.95,105.6,106.95,38
20130101|2012-11-02 08:30,2,106.95,106.95,106.1,106.45,41
20130101|2012-11-02 09:00,2,106.15,106.55,105.45,105.9,54
20130101|2012-11-02 09:30,2,105.45,105.9,105.4,105.85,36
20130101|2012-11-02 10:00,2,105.75,106.1,105.75,105.8,20
20130101|2012-11-02 10:30,2,105.9,106,105.8,105.9,24
20130101|2012-11-02 11:00,2,105.95,106,105.9,106,9
20130101|2012-11-02 11:30,2,106.05,106.6,105.9,106.3,19
20130101|2012-11-02 12:00,2,106.3,106.95,105.7,106.25,88
20130101|2012-11-02 12:30,2,106.3,106.65,106.25,106.4,27
20130101|2012-11-05 07:00,5,106,107.75,105.85,107.1,88
20130101|2012-11-05 07:30,5,107.25,107.25,107.1,107.1,4
20130101|2012-11-05 08:00,5,107,107.85,106.85,107.65,31
20130101|2012-11-05 08:30,5,107.8,107.85,107.45,107.6,24
20130101|2012-11-05 09:00,5,107.6,107.75,106.85,107.5,42
20130101|2012-11-05 09:30,5,107.15,107.2,106.2,106.2,31
20130101|2012-11-05 10:00,5,106.35,106.85,106.2,106.45,27
20130101|2012-11-05 10:30,5,106.55,106.8,106.2,106.5,22
20130101|2012-11-05 11:00,5,106.3,106.3,106.05,106.3,15
20130101|2012-11-05 11:30,5,106.05,106.75,106.05,106.7,13
20130101|2012-11-05 12:00,5,106.7,106.9,106.35,106.75,30
20130101|2012-11-05 12:30,5,106.75,107.4,106.75,106.8,34
20130101|2012-11-06 07:00,6,106.75,107.85,106.75,107.55,28
20130101|2012-11-06 07:30,6,107.35,107.7,107.35,107.7,10
20130101|2012-11-06 08:00,6,107.75,107.8,107.25,107.55,14
20130101|2012-11-06 08:30,6,107.65,108.2,107.6,107.8,34
20130101|2012-11-06 09:00,6,107.65,108.9,107.65,108.65,80
20130101|2012-11-06 09:30,6,108.75,109.45,108.75,108.95,114
20130101|2012-11-06 10:00,6,108.8,109.05,108.6,108.7,81
20130101|2012-11-06 10:30,6,108.7,109.6,108.65,109.35,49
20130101|2012-11-06 11:00,6,109.6,110.15,109.35,110.15,58
20130101|2012-11-06 11:30,6,109.75,110,109.7,109.95,18
20130101|2012-11-06 12:00,6,110,110.05,109.6,110.05,55
20130101|2012-11-06 12:30,6,109.9,110,109.5,109.7,22
20130101|2012-11-07 07:00,7,109.6,110.25,108.4,108.45,47
20130101|2012-11-07 07:30,7,108.35,109.05,108.35,109.05,25
20130101|2012-11-07 08:00,7,109.05,110.8,109.05,110,71
20130101|2012-11-07 08:30,7,109.8,110.05,109.5,109.5,55
20130101|2012-11-07 09:00,7,109,109.1,107.35,108.4,120
20130101|2012-11-07 09:30,7,108.05,108.55,108.05,108.2,15
20130101|2012-11-07 10:00,7,108.2,108.55,108.2,108.55,12
20130101|2012-11-07 10:30,7,108.75,109.75,108.75,109.75,38
20130101|2012-11-07 11:00,7,109.9,110.55,109.9,110.45,40
20130101|2012-11-07 11:30,7,110.45,110.55,110.1,110.1,29
20130101|2012-11-07 12:00,7,110.4,110.4,109.45,109.45,52
20130101|2012-11-07 12:30,7,109.25,109.3,108.25,108.6,86
20130101|2012-11-08 07:00,8,109.9,110.4,108.6,108.6,47
20130101|2012-11-08 07:30,8,108.5,109,108.5,108.75,15
20130101|2012-11-08 08:00,8,108.9,109,108.75,109,17
20130101|2012-11-08 08:30,8,108.8,109,108.65,109,19
20130101|2012-11-08 09:00,8,108.95,108.95,108.8,108.8,11
20130101|2012-11-08 09:30,8,108.8,108.95,108.1,108.55,51
20130101|2012-11-08 10:00,8,108.55,109.3,108.45,109.3,26
20130101|2012-11-08 10:30,8,109.05,109.45,108.75,109.45,24
20130101|2012-11-08 11:00,8,109.65,110.05,109.35,109.35,20
20130101|2012-11-08 11:30,8,109.75,110.1,109.4,110.1,18
20130101|2012-11-08 12:00,8,110.1,110.35,109.15,109.4,27
20130101|2012-11-08 12:30,8,109.1,109.1,108.2,108.4,44
20130101|2012-11-09 07:00,9,108.4,109.35,107.75,108.75,30
20130101|2012-11-09 07:30,9,108.5,108.5,107.05,107.4,104
20130101|2012-11-09 08:00,9,107.4,108.05,107.25,108.05,20
20130101|2012-11-09 08:30,9,108,108,108,108,6
20130101|2012-11-09 09:00,9,108.05,108.05,107.9,108.05,12
20130101|2012-11-09 09:30,9,107.5,107.7,107.25,107.7,57
20130101|2012-11-09 10:00,9,107.2,107.25,107.15,107.15,10
20130101|2012-11-09 10:30,9,107.15,107.25,107.1,107.25,35
20130101|2012-11-09 11:00,9,107.3,107.35,107.15,107.15,16
20130101|2012-11-09 11:30,9,107.2,107.4,107.2,107.4,8
20130101|2012-11-09 12:00,9,107.45,107.45,107.15,107.25,26
20130101|2012-11-09 12:30,9,107.3,107.45,107,107.45,39
20130101|2012-11-12 07:00,12,107.35,108,106.05,107.25,78
20130101|2012-11-12 07:30,12,107.25,107.25,107.25,107.25,3
20130101|2012-11-12 08:00,12,107.3,107.35,107.25,107.25,7
20130101|2012-11-12 08:30,12,107.25,107.25,106.65,106.65,20
20130101|2012-11-12 09:00,12,106.65,106.7,106,106,101
20130101|2012-11-12 09:30,12,106.05,106.15,106,106.15,28
20130101|2012-11-12 10:00,12,106.15,106.45,106.1,106.4,22
20130101|2012-11-12 10:30,12,106.4,106.6,106.3,106.3,12
20130101|2012-11-12 11:00,12,106.5,107.15,106.5,106.75,42
20130101|2012-11-12 11:30,12,106.7,106.7,106.3,106.3,8
20130101|2012-11-12 12:00,12,106.2,107.05,106,106.1,33
20130101|2012-11-12 12:30,12,106.35,107.8,106.05,107,39
20130101|2012-11-13 07:00,13,107.3,108.6,106.75,107.2,56
20130101|2012-11-13 07:30,13,107.5,107.5,107.3,107.35,7
20130101|2012-11-13 08:00,13,107.45,107.5,106.65,106.65,20
20130101|2012-11-13 08:30,13,106.9,107.5,106.5,107.5,44
20130101|2012-11-13 09:00,13,107.5,109.5,107.2,108.95,99
20130101|2012-11-13 09:30,13,108.75,109.45,108.75,109.1,89
20130101|2012-11-13 10:00,13,108.95,109.3,108.95,108.95,31
20130101|2012-11-13 10:30,13,108.9,109.1,108.9,109.1,20
20130101|2012-11-13 11:00,13,108.9,108.9,108.65,108.65,22
20130101|2012-11-13 11:30,13,108.65,109.1,108.65,109,47
20130101|2012-11-13 12:00,13,108.85,109.8,108.85,109.8,90
20130101|2012-11-13 12:30,13,109.8,109.85,108.8,109.5,45
20130101|2012-11-14 07:00,14,109.5,111.75,109.5,111,201
20130101|2012-11-14 07:30,14,111,111.15,111,111,11
20130101|2012-11-14 08:00,14,111.15,111.35,110.95,110.95,12
20130101|2012-11-14 08:30,14,110.7,111.5,110.7,111.1,55
20130101|2012-11-14 09:00,14,111,111.75,110.7,111.3,52
20130101|2012-11-14 09:30,14,111.25,111.75,111.25,111.5,46
20130101|2012-11-14 10:00,14,111.45,113,111.45,112.9,219
20130101|2012-11-14 10:30,14,112.9,113.3,112.65,112.75,160
20130101|2012-11-14 11:00,14,112.75,113.3,112.6,113.3,37
20130101|2012-11-14 11:30,14,113.3,113.5,112.75,113,25
20130101|2012-11-14 12:00,14,113.35,113.6,112.6,113,91
20130101|2012-11-14 12:30,14,113,113.5,113,113.1,103
20130101|2012-11-15 07:00,15,113,115.15,112.55,114.35,165
20130101|2012-11-15 07:30,15,114.3,114.85,114.3,114.85,72
20130101|2012-11-15 08:00,15,114.7,116,114.45,115.2,200
20130101|2012-11-15 08:30,15,115.4,115.7,114.35,114.5,74
20130101|2012-11-15 09:00,15,114.7,115.4,114.5,115.3,54
20130101|2012-11-15 09:30,15,115.3,115.9,115,115,103
20130101|2012-11-15 10:00,15,114.9,115.15,114.85,114.95,60
20130101|2012-11-15 10:30,15,115,115.2,114.65,115.2,49
20130101|2012-11-15 11:00,15,115.35,115.55,115.35,115.5,16
20130101|2012-11-15 11:30,15,115.6,118,115.55,117.45,364
20130101|2012-11-15 12:00,15,117.25,117.4,115.75,115.95,98
20130101|2012-11-15 12:30,15,115.95,117.5,115.7,117.5,76
20130101|2012-11-16 07:00,16,117.45,118.95,117.1,118.75,232
20130101|2012-11-16 07:30,16,118.8,119.35,118.5,118.5,111
20130101|2012-11-16 08:00,16,118.5,118.5,116,117.1,142
20130101|2012-11-16 08:30,16,117.3,117.4,117,117.1,21
20130101|2012-11-16 09:00,16,117.4,118.25,117.4,118,84
20130101|2012-11-16 09:30,16,117.85,118.3,117.85,118,46
20130101|2012-11-16 10:00,16,118,118.25,116.3,116.7,61
20130101|2012-11-16 10:30,16,116.7,118.15,116.5,117.5,56
20130101|2012-11-16 11:00,16,117,117.55,116.7,117.45,29
20130101|2012-11-16 11:30,16,117.45,117.95,117.4,117.75,26
20130101|2012-11-16 12:00,16,117.45,117.5,116.5,117.4,87
20130101|2012-11-16 12:30,16,117.55,117.9,116.5,116.5,74
20130101|2012-11-19 07:00,19,117,117.75,116.5,117.25,89
20130101|2012-11-19 07:30,19,117.2,117.3,114.35,114.95,205
20130101|2012-11-19 08:00,19,114.95,115,114.3,114.3,99
20130101|2012-11-19 08:30,19,114.45,115.15,114.45,115,19
20130101|2012-11-19 09:00,19,115.25,115.35,114.55,115.05,44
20130101|2012-11-19 09:30,19,115.4,115.45,114.95,114.95,22
20130101|2012-11-19 10:00,19,115,115.55,115,115.4,17
20130101|2012-11-19 10:30,19,115,115.6,114.85,115,34
20130101|2012-11-19 11:00,19,115,115,114.75,114.85,22
20130101|2012-11-19 11:30,19,114.9,115.15,114.9,115.15,15
20130101|2012-11-19 12:00,19,115.15,117.25,114.85,117,164
20130101|2012-11-19 12:30,19,117.1,117.55,115.75,115.95,83
20130101|2012-11-20 07:00,20,116.6,118.6,115.8,118.6,132
20130101|2012-11-20 07:30,20,118.65,119.3,118,118.35,107
20130101|2012-11-20 08:00,20,118.5,118.5,118.15,118.25,10
20130101|2012-11-20 08:30,20,118.2,119,118.15,119,27
20130101|2012-11-20 09:00,20,119,123.3,118.9,120.55,522
20130101|2012-11-20 09:30,20,120.85,121.5,118.65,121.2,102
20130101|2012-11-20 10:00,20,121.3,122.65,121.1,122.3,268
20130101|2012-11-20 10:30,20,122.25,123.2,121.3,121.75,350
20130101|2012-11-20 11:00,20,121.35,122.75,121.35,122.75,93
20130101|2012-11-20 11:30,20,122.75,122.75,121.45,121.45,85
20130101|2012-11-20 12:00,20,121.95,122.65,121.6,122,263
20130101|2012-11-20 12:30,20,121.75,122.35,121.65,121.65,41
20130101|2012-11-21 07:00,21,122.5,123.95,121.95,123.15,181
20130101|2012-11-21 07:30,21,123.75,125,123.75,124.45,228
20130101|2012-11-21 08:00,21,124.35,125,124,124.9,124
20130101|2012-11-21 08:30,21,124.65,124.9,124.1,124.55,153
20130101|2012-11-21 09:00,21,124.5,126.85,124.5,126.4,475
20130101|2012-11-21 09:30,21,126.4,126.5,125.4,125.4,250
20130101|2012-11-21 10:00,21,125.4,125.5,124.65,124.95,86
20130101|2012-11-21 10:30,21,124.95,125.5,124.95,125.5,88
20130101|2012-11-21 11:00,21,125.45,125.95,125.35,125.95,60
20130101|2012-11-21 11:30,21,125.8,126.2,125.2,125.2,166
20130101|2012-11-21 12:00,21,125.45,125.6,125,125.45,100
20130101|2012-11-21 12:30,21,125.35,125.35,122.8,123.75,89
20130101|2012-11-23 07:00,23,124.95,125.3,122.5,123.1,150
20130101|2012-11-23 07:30,23,123.05,123.3,122.5,122.9,50
20130101|2012-11-23 08:00,23,122.75,122.85,121.75,122.7,61
20130101|2012-11-23 08:30,23,122.85,123.45,122.75,122.9,54
20130101|2012-11-23 09:00,23,122.9,124.6,122.9,124.6,95
20130101|2012-11-23 09:30,23,124.75,125.7,124.75,125.6,163
20130101|2012-11-23 10:00,23,125.7,126.2,125.6,125.65,207
20130101|2012-11-23 10:30,23,125.7,126.1,125.7,126.1,173
20130101|2012-11-23 11:00,23,126.05,126.1,125.85,125.95,62
20130101|2012-11-23 11:30,23,125.95,127,125.4,126,174
20130101|2012-11-26 07:00,26,125,128.85,125,128.1,416
20130101|2012-11-26 07:30,26,128.05,128.4,126.85,127.35,85
20130101|2012-11-26 08:00,26,127.35,128,127.35,127.8,46
20130101|2012-11-26 08:30,26,127.75,128.2,127.7,128,91
20130101|2012-11-26 09:00,26,128,129.5,128,128.9,269
20130101|2012-11-26 09:30,26,128.95,129.2,128.1,128.5,69
20130101|2012-11-26 10:00,26,128.25,128.25,127.05,127.2,63
20130101|2012-11-26 10:30,26,127.45,127.9,127,127,34
20130101|2012-11-26 11:00,26,127.25,127.25,126.2,126.9,75
20130101|2012-11-26 11:30,26,126.8,126.9,126.4,126.7,55
20130101|2012-11-26 12:00,26,126.7,128,126.7,127.8,150
20130101|2012-11-26 12:30,26,127.85,128,127.05,127.3,131
20130101|2012-11-27 07:00,27,127.45,128.9,127.45,128.7,160
20130101|2012-11-27 07:30,27,128.7,129.1,128.05,128.1,146
20130101|2012-11-27 08:00,27,128.05,128.05,125.25,125.3,177
20130101|2012-11-27 08:30,27,125.8,126.6,125.2,125.85,59
20130101|2012-11-27 09:00,27,125.9,127.25,125.85,125.85,240
20130101|2012-11-27 09:30,27,126.15,126.85,126.05,126.3,79
20130101|2012-11-27 10:00,27,126.3,126.5,126,126.2,86
20130101|2012-11-27 10:30,27,126.45,127.5,126.45,127.2,85
20130101|2012-11-27 11:00,27,127.4,127.7,127.05,127.55,96
20130101|2012-11-27 11:30,27,127.5,127.55,127.2,127.4,33
20130101|2012-11-27 12:00,27,127.5,127.5,125.75,126.2,181
20130101|2012-11-27 12:30,27,126.1,126.3,124.35,124.5,111
20130101|2012-11-28 07:00,28,124.9,125.4,124.2,124.8,91
20130101|2012-11-28 07:30,28,124.5,124.5,122.35,124,306
20130101|2012-11-28 08:00,28,123.45,123.45,122.4,122.8,96
20130101|2012-11-28 08:30,28,122.9,122.95,121.05,121.25,125
20130101|2012-11-28 09:00,28,121.7,121.75,120.5,121.45,167
20130101|2012-11-28 09:30,28,121.45,121.45,120.75,121.25,90
20130101|2012-11-28 10:00,28,121.25,123.4,121.25,122.75,143
20130101|2012-11-28 10:30,28,123,123,122.15,123,22
20130101|2012-11-28 11:00,28,123,123.4,123,123.2,22
20130101|2012-11-28 11:30,28,123.1,123.5,122.9,122.9,21
20130101|2012-11-28 12:00,28,123,123.75,122.35,123.75,63
20130101|2012-11-28 12:30,28,123.7,123.85,123.3,123.85,21
20130101|2012-11-29 07:00,29,124,126.7,123.25,124.6,122
20130101|2012-11-29 07:30,29,124.2,124.4,124.2,124.2,4
20130101|2012-11-29 08:00,29,124.6,125.1,124.6,124.7,42
20130101|2012-11-29 08:30,29,124.6,125.55,124.4,124.75,83
20130101|2012-11-29 09:00,29,124.65,125.9,124.65,125.25,38
20130101|2012-11-29 09:30,29,125.5,125.75,125.15,125.15,51
20130101|2012-11-29 10:00,29,125.15,125.85,125.15,125.4,25
20130101|2012-11-29 10:30,29,125.4,125.45,125.2,125.2,12
20130101|2012-11-29 11:00,29,125.2,125.5,124.95,125.1,56
20130101|2012-11-29 11:30,29,125.15,125.6,123.8,123.8,61
20130101|2012-11-29 12:00,29,123.8,124.8,123.8,124.25,96
20130101|2012-11-29 12:30,29,124.25,124.25,123.75,123.75,33
20130101|2012-11-30 07:00,30,124.1,124.8,124.1,124.2,56
20130101|2012-11-30 07:30,30,124.25,124.25,123.05,123.35,70
20130101|2012-11-30 08:00,30,123.25,123.85,123.2,123.85,19
20130101|2012-11-30 08:30,30,123.6,123.6,123.6,123.6,3
20130101|2012-11-30 09:00,30,124.05,124.95,123.6,124.85,99
20130101|2012-11-30 09:30,30,124.85,124.85,124.4,124.6,19
20130101|2012-11-30 10:00,30,124.7,124.9,124.4,124.65,33
20130101|2012-11-30 10:30,30,124.7,124.7,123.55,124.1,28
20130101|2012-11-30 11:00,30,124.55,124.55,124.5,124.5,9
20130101|2012-11-30 11:30,30,124.55,124.55,123.25,123.25,17
20130101|2012-11-30 12:00,30,123.3,124.35,122.8,123.2,117
20130101|2012-11-30 12:30,30,123.3,123.5,121.5,121.65,137
20130101|2012-12-03 07:00,3,122.4,127.1,122.1,124.45,223
20130101|2012-12-03 07:30,3,124.4,125.4,124.1,125.4,26
20130101|2012-12-03 08:00,3,125.2,125.5,125.2,125.45,26
20130101|2012-12-03 08:30,3,125.35,125.45,125.2,125.35,25
20130101|2012-12-03 09:00,3,125.45,126.3,125.35,126,102
20130101|2012-12-03 09:30,3,126.25,126.45,125.75,126.05,104
20130101|2012-12-03 10:00,3,126.25,126.45,124.6,124.95,103
20130101|2012-12-03 10:30,3,125.15,125.95,124.3,125,72
20130101|2012-12-03 11:00,3,125.1,125.3,125,125.25,40
20130101|2012-12-03 11:30,3,125.35,125.35,123.35,124.25,70
20130101|2012-12-03 12:00,3,124.25,124.5,122,122,164
20130101|2012-12-03 12:30,3,122.1,123,121.7,123,63
20130101|2012-12-04 07:00,4,122.45,124.45,122.25,124.1,224
20130101|2012-12-04 07:30,4,124.05,124.35,121.8,122.9,117
20130101|2012-12-04 08:00,4,122.55,122.95,121.3,121.5,90
20130101|2012-12-04 08:30,4,121.75,122.5,121.7,121.8,80
20130101|2012-12-04 09:00,4,122,122.05,121.45,121.6,60
20130101|2012-12-04 09:30,4,121.7,122.1,121.4,121.5,33
20130101|2012-12-04 10:00,4,121.6,121.95,121.5,121.75,27
20130101|2012-12-04 10:30,4,121.75,121.8,121.3,121.8,65
20130101|2012-12-04 11:00,4,121.75,122.2,121.75,121.8,18
20130101|2012-12-04 11:30,4,121.8,122.5,121.65,122.5,36
20130101|2012-12-04 12:00,4,123,124.2,123,123.6,136
20130101|2012-12-04 12:30,4,123.5,123.85,123.4,123.45,22
20130101|2012-12-05 07:00,5,123.55,124.2,122.3,123.55,66
20130101|2012-12-05 07:30,5,123.75,125.45,123.75,124.45,73
20130101|2012-12-05 08:00,5,124.6,125,123.9,124.85,26
20130101|2012-12-05 08:30,5,124.2,125.25,124.2,125.25,29
20130101|2012-12-05 09:00,5,125.45,126.2,125.1,125.35,90
20130101|2012-12-05 09:30,5,125.1,125.6,124.35,125.05,47
20130101|2012-12-05 10:00,5,125.1,125.6,124.4,124.55,75
20130101|2012-12-05 10:30,5,124.5,124.7,124.35,124.5,21
20130101|2012-12-05 11:00,5,124.65,124.7,124.15,124.15,14
20130101|2012-12-05 11:30,5,124.4,125.35,124.4,124.8,26
20130101|2012-12-05 12:00,5,124.85,125.15,124.05,124.3,48
20130101|2012-12-05 12:30,5,124.85,125.75,124.75,125.05,31
20130101|2012-12-06 07:00,6,124.45,125.3,123.35,124.9,83
20130101|2012-12-06 07:30,6,125.25,125.7,124.65,125,27
20130101|2012-12-06 08:00,6,124.5,125.35,124.3,124.8,35
20130101|2012-12-06 08:30,6,124.4,124.95,124.35,124.8,22
20130101|2012-12-06 09:00,6,124.4,125.1,124.4,124.65,29
20130101|2012-12-06 09:30,6,124.8,126,124.5,124.9,83
20130101|2012-12-06 10:00,6,125,125.7,124.55,125,101
20130101|2012-12-06 10:30,6,124.95,125.3,124.65,125.3,20
20130101|2012-12-06 11:00,6,125.35,125.65,124.6,125.65,69
20130101|2012-12-06 11:30,6,125.35,125.5,124.9,124.9,20
20130101|2012-12-06 12:00,6,125.25,125.25,125,125.2,12
20130101|2012-12-06 12:30,6,125.2,125.5,124.6,124.6,70
20130101|2012-12-07 07:00,7,125,125.2,124.5,125.2,63
20130101|2012-12-07 07:30,7,125.1,125.8,124.7,125.45,123
20130101|2012-12-07 08:00,7,125.45,126.9,124.85,126.85,159
20130101|2012-12-07 08:30,7,126.6,127,125.65,125.65,75
20130101|2012-12-07 09:00,7,125.85,126,125.15,125.95,48
20130101|2012-12-07 09:30,7,126.15,127,126.1,126.1,83
20130101|2012-12-07 10:00,7,126.3,126.6,126.3,126.5,43
20130101|2012-12-07 10:30,7,126.45,126.65,125.4,125.5,41
20130101|2012-12-07 11:00,7,125.75,125.9,125.5,125.65,34
20130101|2012-12-07 11:30,7,125.75,126.05,125.75,126.05,11
20130101|2012-12-07 12:00,7,125.6,125.85,124.5,124.5,121
20130101|2012-12-07 12:30,7,124.75,126.15,124.75,126,40
20130101|2012-12-10 07:00,10,124.75,126,124.75,125.75,41
20130101|2012-12-10 07:30,10,125.9,126.15,125.75,125.95,18
20130101|2012-12-10 08:00,10,126,126,125.05,126,36
20130101|2012-12-10 08:30,10,126,126.25,125.85,126,14
20130101|2012-12-10 09:00,10,126.25,126.6,125.8,126.3,55
20130101|2012-12-10 09:30,10,126.55,126.6,125.95,126.25,71
20130101|2012-12-10 10:00,10,126.45,126.8,126.05,126.2,80
20130101|2012-12-10 10:30,10,126.2,126.2,125.7,125.7,5
20130101|2012-12-10 11:00,10,126.25,126.4,125.85,125.95,20
20130101|2012-12-10 11:30,10,126.15,126.75,125.75,126.4,54
20130101|2012-12-10 12:00,10,126,126.9,125.2,125.35,122
20130101|2012-12-10 12:30,10,125.65,125.9,125.4,125.4,24
20130101|2012-12-11 07:00,11,125.4,126.65,125.35,126.4,86
20130101|2012-12-11 07:30,11,126.35,134,126.35,128.75,743
20130101|2012-12-11 08:00,11,128.5,128.75,128.5,128.75,27
20130101|2012-12-11 08:30,11,128.95,129.15,128.75,129,43
20130101|2012-12-11 09:00,11,129,130.25,128.85,130.25,183
20130101|2012-12-11 09:30,11,130.45,131.35,129.8,129.9,157
20130101|2012-12-11 10:00,11,129.95,130.45,129.7,130,72
20130101|2012-12-11 10:30,11,129.7,129.9,129,129.8,160
20130101|2012-12-11 11:00,11,129.9,130.25,129.45,130,32
20130101|2012-12-11 11:30,11,129.75,130.3,129.2,130.2,48
20130101|2012-12-11 12:00,11,129.75,130.95,129.75,129.85,76
20130101|2012-12-11 12:30,11,129.65,130.1,129.6,130.1,47
20130101|2012-12-12 07:00,12,131,132.7,131,132.35,301
20130101|2012-12-12 07:30,12,132.75,134.8,132.45,133.85,514
20130101|2012-12-12 08:00,12,134.1,136.3,134,135.55,292
20130101|2012-12-12 08:30,12,135.55,135.55,134.25,135.4,78
20130101|2012-12-12 09:00,12,135.4,136,135.15,136,81
20130101|2012-12-12 09:30,12,136.05,137.85,136.05,137.45,209
20130101|2012-12-12 10:00,12,137.45,138.15,136.9,137.45,103
20130101|2012-12-12 10:30,12,137.25,138.25,136.7,137.2,54
20130101|2012-12-12 11:00,12,136.65,137,135.75,136.2,52
20130101|2012-12-12 11:30,12,136.2,136.25,134.7,135,113
20130101|2012-12-12 12:00,12,135.05,135.05,133.75,133.95,176
20130101|2012-12-12 12:30,12,134.05,134.05,132.8,132.95,243
20130101|2012-12-13 07:00,13,134.1,134.35,132.9,133.75,158
20130101|2012-12-13 07:30,13,133.9,134.7,133.7,134.4,74
20130101|2012-12-13 08:00,13,134.4,135.15,134.25,134.25,84
20130101|2012-12-13 08:30,13,134.45,134.9,133.95,133.95,101
20130101|2012-12-13 09:00,13,133.95,134.9,133.95,134.9,83
20130101|2012-12-13 09:30,13,135,136.85,135,136.85,166
20130101|2012-12-13 10:00,13,136.95,140.15,136.4,136.8,578
20130101|2012-12-13 10:30,13,136.8,136.95,136.5,136.7,130
20130101|2012-12-13 11:00,13,136.95,137.7,136.75,137.3,87
20130101|2012-12-13 11:30,13,137.3,137.6,137.25,137.45,22
20130101|2012-12-13 12:00,13,137.7,138,136.9,137,57
20130101|2012-12-13 12:30,13,136.8,137.8,136.75,137.8,19
20130101|2012-12-14 07:00,14,137.2,138,136.6,137.7,76
20130101|2012-12-14 07:30,14,137.65,137.85,137.5,137.7,32
20130101|2012-12-14 08:00,14,137.55,138.05,137.55,137.8,69
20130101|2012-12-14 08:30,14,137.75,137.85,137.1,137.85,40
20130101|2012-12-14 09:00,14,137.6,138.75,137.6,138.1,135
20130101|2012-12-14 09:30,14,138.25,138.95,138.15,138.55,72
20130101|2012-12-14 10:00,14,138.5,138.55,138.05,138.4,48
20130101|2012-12-14 10:30,14,138.5,138.5,136.45,136.55,151
20130101|2012-12-14 11:00,14,137.2,137.4,135.2,137.35,125
20130101|2012-12-14 11:30,14,137.05,137.35,137.05,137.3,20
20130101|2012-12-14 12:00,14,137.85,138.6,137.6,137.6,102
20130101|2012-12-14 12:30,14,137.75,138.9,137.75,138.9,14
20130101|2012-12-17 07:00,17,137,137,134.15,134.5,181
20130101|2012-12-17 07:30,17,134.5,135.95,134.5,135.05,66
20130101|2012-12-17 08:00,17,134.95,136,134.8,135.15,64
20130101|2012-12-17 08:30,17,135.2,136.3,135.2,135.9,71
20130101|2012-12-17 09:00,17,135.95,138.25,135.5,137.5,176
20130101|2012-12-17 09:30,17,137.45,138.6,137.4,137.4,81
20130101|2012-12-17 10:00,17,137.75,137.9,136.9,136.9,54
20130101|2012-12-17 10:30,17,136.85,137.7,136.7,137.05,55
20130101|2012-12-17 11:00,17,137,137,136.5,136.5,20
20130101|2012-12-17 11:30,17,136.5,136.85,136.1,136.1,19
20130101|2012-12-17 12:00,17,136.1,138.15,136.1,137.75,74
20130101|2012-12-17 12:30,17,137.9,138.5,136.75,136.85,63
20130101|2012-12-18 07:00,18,136.85,138.5,136.7,137.95,133
20130101|2012-12-18 07:30,18,137.9,138.6,137.9,138,80
20130101|2012-12-18 08:00,18,138.05,138.7,138.05,138.65,83
20130101|2012-12-18 08:30,18,138.7,139.9,138.5,139.75,207
20130101|2012-12-18 09:00,18,139.8,140.6,139.1,139.75,234
20130101|2012-12-18 09:30,18,139.6,139.6,139,139.15,28
20130101|2012-12-18 10:00,18,139.65,139.65,139.1,139.1,61
20130101|2012-12-18 10:30,18,139.45,139.8,139.45,139.7,51
20130101|2012-12-18 11:00,18,139.8,139.9,139.4,139.4,63
20130101|2012-12-18 11:30,18,139.5,139.75,139.3,139.75,29
20130101|2012-12-18 12:00,18,139.4,139.65,139.35,139.4,9
20130101|2012-12-18 12:30,18,139,139.6,137.75,138,168
20130101|2012-12-19 07:00,19,139,139.65,138.65,139,55
20130101|2012-12-19 07:30,19,139.15,139.75,139.15,139.65,20
20130101|2012-12-19 08:00,19,140,140.45,139.55,139.9,34
20130101|2012-12-19 08:30,19,139.9,140.1,139.2,139.2,60
20130101|2012-12-19 09:00,19,139.1,140.1,139.05,139.85,32
20130101|2012-12-19 09:30,19,140,144,140,142.25,227
20130101|2012-12-19 10:00,19,142.25,142.4,141.8,141.9,115
20130101|2012-12-19 10:30,19,142.05,142.05,141.6,141.6,38
20130101|2012-12-19 11:00,19,140.45,140.7,140.3,140.55,18
20130101|2012-12-19 11:30,19,141.05,141.55,141.05,141.55,8
20130101|2012-12-19 12:00,19,141.45,141.8,141.15,141.5,25
20130101|2012-12-19 12:30,19,141.45,141.85,141.2,141.75,33
20130101|2012-12-20 07:00,20,141,141,139,139.25,54
20130101|2012-12-20 07:30,20,139.25,139.7,139.25,139.7,13
20130101|2012-12-20 08:00,20,139.7,140.1,139.45,139.5,36
20130101|2012-12-20 08:30,20,139.6,139.7,137.8,137.8,134
20130101|2012-12-20 09:00,20,137.65,140,137.3,139.95,115
20130101|2012-12-20 09:30,20,139.6,139.75,139.15,139.15,22
20130101|2012-12-20 10:00,20,139,139.6,139,139.05,21
20130101|2012-12-20 10:30,20,139,139.05,138.5,138.5,13
20130101|2012-12-20 11:00,20,138.95,138.95,138.75,138.75,5
20130101|2012-12-20 11:30,20,138.7,138.7,137.65,137.75,24
20130101|2012-12-20 12:00,20,137.8,138.4,137.3,137.6,59
20130101|2012-12-20 12:30,20,137.35,137.6,137.25,137.45,13
20130101|2012-12-21 07:00,21,137.4,138,135.5,136.25,74
20130101|2012-12-21 07:30,21,136.15,138.3,136.15,138.25,29
20130101|2012-12-21 08:00,21,137.3,137.3,136.65,136.65,62
20130101|2012-12-21 08:30,21,136.25,136.65,135.8,135.8,31
20130101|2012-12-21 09:00,21,135.8,135.85,133,133.05,227
20130101|2012-12-21 09:30,21,133.1,133.5,132.95,133.2,86
20130101|2012-12-21 10:00,21,133.3,133.3,132.2,132.35,66
20130101|2012-12-21 10:30,21,132.4,134.15,132.2,134.15,46
20130101|2012-12-21 11:00,21,134.25,134.25,133.2,133.25,60
20130101|2012-12-21 11:30,21,133.3,133.5,133.1,133.15,13
20130101|2012-12-21 12:00,21,133.3,133.55,132.95,133,68
20130101|2012-12-21 12:30,21,133,133.05,132.2,132.2,75
20130101|2012-12-24 07:00,24,132,132.9,131.85,132.85,69
20130101|2012-12-24 07:30,24,132.3,132.4,131.7,132.4,78
20130101|2012-12-24 08:00,24,132.7,132.7,132.55,132.55,4
20130101|2012-12-24 08:30,24,131.5,131.5,131.25,131.25,13
20130101|2012-12-24 09:00,24,131.85,133.4,131.55,132.15,66
20130101|2012-12-24 09:30,24,132.4,132.5,132,132,14
20130101|2012-12-24 10:00,24,132.15,132.75,131.9,131.9,32
20130101|2012-12-24 10:30,24,132,132,131.9,131.9,22
20130101|2012-12-24 11:00,24,131.9,131.9,131.9,131.9,16
20130101|2012-12-24 11:30,24,131.8,132.25,131.75,131.9,76
20130101|2012-12-26 06:30,26,131.9,131.9,131.75,131.75,4
20130101|2012-12-26 07:00,26,131.75,131.75,131.4,131.4,35
20130101|2012-12-26 07:30,26,131.25,132.2,131.25,132.2,10
20130101|2012-12-26 08:00,26,132.15,132.75,132,132.3,18
20130101|2012-12-26 08:30,26,132.7,133,132.2,132.2,28
20130101|2012-12-26 09:00,26,132.8,132.8,132,132.25,44
20130101|2012-12-26 09:30,26,131.95,132.25,131.85,132,15
20130101|2012-12-26 10:00,26,131.95,132,130.85,130.85,109
20130101|2012-12-26 10:30,26,130.95,131.75,130.8,130.9,14
20130101|2012-12-26 11:00,26,130.75,131.05,130.75,130.9,58
20130101|2012-12-26 11:30,26,131.1,131.1,130.7,130.8,26
20130101|2012-12-26 12:00,26,130.9,131.15,130.55,130.55,32
20130101|2012-12-26 12:30,26,130.55,131.75,130.55,131.35,22
20130101|2012-12-27 07:00,27,130.6,131.25,130.2,131.05,61
20130101|2012-12-27 07:30,27,131.05,131.2,130.65,131,44
20130101|2012-12-27 08:00,27,131.35,131.65,131.1,131.35,27
20130101|2012-12-27 08:30,27,131.05,132,131.05,132,44
20130101|2012-12-27 09:00,27,131.8,132.9,130.95,130.95,52
20130101|2012-12-27 09:30,27,131,131.5,130.95,131.5,38
20130101|2012-12-27 10:00,27,130.8,130.85,130.6,130.7,7
20130101|2012-12-27 10:30,27,130.9,131,130.9,131,24
20130101|2012-12-27 11:00,27,130.9,131,130.8,130.8,44
20130101|2012-12-27 11:30,27,130.6,130.8,129.35,129.35,90
20130101|2012-12-27 12:00,27,129.35,130.6,129.35,129.9,39
20130101|2012-12-27 12:30,27,130.3,131.5,130.3,131.5,18
20130101|2012-12-28 07:00,28,131,131,129.9,130.5,8
20130101|2012-12-28 07:30,28,128.6,130,127.7,130,35
20130101|2012-12-28 08:00,28,130.05,130.1,128.6,128.6,8
20130101|2012-12-28 08:30,28,129.4,129.45,129,129,18
20130101|2012-12-28 09:00,28,128.95,128.95,128,128.2,76
20130101|2012-12-28 09:30,28,128.3,128.6,128.05,128.25,22
20130101|2012-12-28 10:00,28,128.5,128.5,127.95,128.05,81
20130101|2012-12-28 10:30,28,127.95,127.95,127.65,127.65,16
20130101|2012-12-28 11:00,28,127.65,127.65,126.2,126.2,34
20130101|2012-12-28 11:30,28,126.1,126.3,125.4,126.3,16
20130101|2012-12-28 12:00,28,125.45,126.3,125.4,125.45,48
20130101|2012-12-28 12:30,28,124.95,125.7,122.45,122.45,53
20130101|2012-12-31 07:00,31,122,123.7,119.25,121.5,24
20130101|2012-12-31 07:30,31,119.6,119.6,119.2,119.2,7
20130101|2012-12-31 08:00,31,119.75,119.75,119.75,119.75,2
20130101|2012-12-31 08:30,31,120.7,120.7,119.8,120.5,12
20130101|2012-12-31 09:00,31,120.95,120.95,120.2,120.2,7
20130101|2012-12-31 09:30,31,119.25,119.25,118,118,3
20130101|2012-12-31 10:00,31,118,119,118,119,6
20130101|2012-12-31 11:30,31,116.15,119,116.15,118.5,8
20130101|2012-12-31 12:00,31,118.5,118.5,117,117,23
20130101|2012-12-31 12:30,31,117,118.95,117,118.95,35
20130101|2013-01-02 07:00,2,116.7,116.7,115,115,13
20130101|2013-01-02 08:00,2,115,115.15,113.75,115.1,16
20130101|2013-01-02 08:30,2,116.1,116.6,116.1,116.6,8
20130101|2013-01-02 09:00,2,117,117,116.5,116.5,26
20130101|2013-01-02 09:30,2,114.8,116,114.5,115.25,61
20130101|2013-01-02 11:30,2,114.1,114.1,114.1,114.1,1
20130101|2013-01-02 12:00,2,114,114.5,114,114.5,3
20130101|2013-01-02 12:30,2,115,115,115,115,4
20130101|2013-01-03 08:30,3,114.6,114.75,114.6,114.75,8
20130101|2013-01-03 09:00,3,114.35,114.35,113.6,113.6,4
20130101|2013-01-03 10:00,3,113.65,113.65,113.65,113.65,3
20130101|2013-01-03 10:30,3,113.55,113.55,111.85,113.2,31
20130101|2013-01-03 11:00,3,113.3,113.45,113.2,113.2,41
20130101|2013-01-03 11:30,3,112.05,112.05,112,112.05,64
20130101|2013-01-03 12:00,3,112,112,111,111,61
20130101|2013-01-03 12:30,3,111,111,111,111,17
20130101|2013-01-04 07:00,4,111,111,111,111,1
20130101|2013-01-04 07:30,4,110.35,110.85,110.35,110.8,39
20130101|2013-01-04 10:30,4,111.5,111.5,111.5,111.5,11
20130101|2013-01-07 07:00,7,112.7,112.7,112.7,112.7,4
20130101|2013-01-07 12:00,7,110.55,110.55,110.5,110.5,76
20130101|2013-01-08 09:30,8,109.75,110,109.75,110,7
20130101|2013-01-08 11:30,8,109.4,109.4,109.4,109.4,6
20130101|2013-01-09 08:00,9,110,110,110,110,15
20130101|2013-01-09 10:30,9,109,109,109,109,2
20130101|2013-01-09 11:00,9,109,109,109,109,5
20130101|2013-01-09 11:30,9,110.9,111.05,108.6,110.65,11
20130301|2012-04-11 10:00,11,139,139,139,139,5
20130301|2012-04-12 07:00,12,142.45,142.45,142,142,55
20130301|2012-04-12 08:00,12,142.45,142.45,142.35,142.35,15
20130301|2012-04-12 08:30,12,142.3,142.6,142.3,142.6,7
20130301|2012-04-12 09:00,12,142.4,142.4,142.4,142.4,1
20130301|2012-04-12 10:00,12,143,143,143,143,5
20130301|2012-04-12 12:00,12,146.35,146.35,146.35,146.35,1
20130301|2012-04-13 08:00,13,146.3,146.3,146.3,146.3,10
20130301|2012-04-13 08:30,13,145.3,145.3,145.3,145.3,1
20130301|2012-04-13 12:00,13,145.6,145.6,145.6,145.6,1
20130301|2012-04-16 07:00,16,145.05,145.15,145,145,32
20130301|2012-04-16 12:30,16,145.55,145.55,145.55,145.55,3
20130301|2012-04-17 07:00,17,146,146.1,146,146.1,4
20130301|2012-04-18 12:00,18,145.35,145.35,145.15,145.15,5
20130301|2012-04-19 07:00,19,146.15,146.15,146.1,146.1,2
20130301|2012-04-19 10:30,19,148,148,148,148,5
20130301|2012-04-20 11:30,20,150.5,150.5,150.5,150.5,1
20130301|2012-04-23 07:00,23,147.1,147.1,147.1,147.1,2
20130301|2012-04-23 10:30,23,145,145,142.45,142.45,18
20130301|2012-04-24 12:00,24,142,142.2,142,142.2,11
20130301|2012-04-24 12:30,24,142.3,142.3,142.3,142.3,2
20130301|2012-04-25 08:00,25,143.6,143.6,143.1,143.1,5
20130301|2012-04-25 09:00,25,143.8,143.8,143.8,143.8,1
20130301|2012-04-25 12:00,25,145.85,145.85,145.85,145.85,1
20130301|2012-05-01 12:00,1,137,137,137,137,1
20130301|2012-05-02 12:00,2,136,136,136,136,1
20130301|2012-05-02 12:30,2,136.5,136.5,136.5,136.5,7
20130301|2012-05-03 07:30,3,137,137.4,137,137.4,7
20130301|2012-05-03 08:00,3,137.4,137.4,136.25,136.25,10
20130301|2012-05-03 09:00,3,136.25,136.25,136.25,136.25,1
20130301|2012-05-04 07:00,4,133.55,133.55,132,132,20
20130301|2012-05-04 07:30,4,133.65,133.65,132.05,132.05,16
20130301|2012-05-04 08:00,4,131.65,131.65,131,131.65,30
20130301|2012-05-04 08:30,4,131.95,131.95,131.95,131.95,1
20130301|2012-05-04 09:00,4,132.5,132.5,132.5,132.5,5
20130301|2012-05-04 09:30,4,132,132,132,132,5
20130301|2012-05-04 10:00,4,131.55,131.55,131.5,131.5,7
20130301|2012-05-04 10:30,4,131.45,131.45,130.5,130.5,26
20130301|2012-05-04 12:00,4,130.5,130.95,130.5,130.95,12
20130301|2012-05-07 07:00,7,131.65,131.65,125,125,42
20130301|2012-05-07 08:30,7,125.8,126,125.8,126,23
20130301|2012-05-07 09:30,7,125.75,125.75,125.75,125.75,3
20130301|2012-05-07 11:00,7,125.75,125.75,125.4,125.4,11
20130301|2012-05-08 09:30,8,125,125,125,125,6
20130301|2012-05-08 10:30,8,124.25,124.25,124.25,124.25,1
20130301|2012-05-08 12:00,8,122.6,122.6,122.6,122.6,1
20130301|2012-05-10 12:00,10,128.75,128.75,128.75,128.75,2
20130301|2012-05-11 08:00,11,128,128,127.75,127.75,12
20130301|2012-05-11 08:30,11,128,128,128,128,10
20130301|2012-05-14 08:30,14,126,126,126,126,3
20130301|2012-05-14 09:00,14,126,126,125.5,125.5,6
20130301|2012-05-14 09:30,14,125.5,125.5,125.25,125.25,8
20130301|2012-05-14 11:00,14,125,125,125,125,5
20130301|2012-05-15 07:00,15,124.6,124.6,124,124,9
20130301|2012-05-15 07:30,15,125,125,125,125,1
20130301|2012-05-15 09:00,15,123,123,123,123,10
20130301|2012-05-15 10:00,15,122.65,122.65,122.65,122.65,1
20130301|2012-05-15 11:00,15,121.95,122,121.95,122,5
20130301|2012-05-18 07:00,18,114.3,114.3,114.3,114.3,1
20130301|2012-05-18 09:00,18,115,115,115,115,5
20130301|2012-05-18 09:30,18,114.55,114.55,113,113,8
20130301|2012-05-18 10:00,18,110.5,110.5,110,110,3
20130301|2012-05-21 09:30,21,114.8,115.35,114.8,115.35,2
20130301|2012-05-21 12:30,21,115.35,115.35,115.35,115.35,1
20130301|2012-05-23 07:00,23,116.7,116.7,116.7,116.7,1
20130301|2012-05-23 08:00,23,117,117,117,117,1
20130301|2012-05-23 10:00,23,111.5,111.5,111.5,111.5,2
20130301|2012-05-24 10:30,24,120,120,120,120,20
20130301|2012-05-24 12:00,24,120,120,120,120,1
20130301|2012-05-25 07:30,25,118.05,120.8,117.65,120.8,10
20130301|2012-05-25 09:00,25,120.9,120.9,120.9,120.9,1
20130301|2012-05-25 09:30,25,121.3,121.65,121.3,121.65,4
20130301|2012-05-25 12:00,25,119,119,119,119,1
20130301|2012-05-29 07:00,29,120.45,120.45,120.45,120.45,1
20130301|2012-05-31 08:00,31,120.55,120.55,120.55,120.55,9
20130301|2012-05-31 08:30,31,120.55,120.55,120.55,120.55,3
20130301|2012-05-31 09:00,31,120.55,120.55,120.55,120.55,3
20130301|2012-06-01 12:30,1,118,118.05,118,118,3
20130301|2012-06-05 12:30,5,122.5,122.5,122.5,122.5,1
20130301|2012-06-07 12:00,7,121.5,121.9,121.5,121.9,2
20130301|2012-06-11 08:30,11,121.25,121.25,121.25,121.25,1
20130301|2012-06-11 12:00,11,120.7,120.7,120.7,120.7,1
20130301|2012-06-12 07:00,12,117,117,117,117,3
20130301|2012-06-12 11:00,12,116.8,116.8,116.8,116.8,2
20130301|2012-06-12 11:30,12,116.8,116.8,116.8,116.8,1
20130301|2012-06-12 12:00,12,115.95,115.95,115.95,115.95,1
20130301|2012-06-13 10:00,13,117.8,117.8,117.55,117.55,3
20130301|2012-06-19 09:30,19,115.5,115.5,115.05,115.05,2
20130301|2012-06-19 10:00,19,114.55,117.05,114.55,117.05,14
20130301|2012-06-19 10:30,19,117.25,117.25,117.25,117.25,5
20130301|2012-06-20 09:00,20,118,118,118,118,1
20130301|2012-06-20 09:30,20,117.4,117.4,117.4,117.4,1
20130301|2012-06-20 10:00,20,117.3,117.3,117.2,117.2,2
20130301|2012-06-21 07:00,21,117.15,117.15,117.15,117.15,1
20130301|2012-06-22 08:00,22,116.6,116.6,116.6,116.6,1
20130301|2012-06-25 12:00,25,115.1,115.1,114.5,114.5,2
20130301|2012-06-26 07:00,26,113,113,113,113,5
20130301|2012-06-26 07:30,26,113.1,113.1,113.1,113.1,5
20130301|2012-06-26 08:30,26,114.7,114.75,114.7,114.75,2
20130301|2012-06-26 09:30,26,112.15,112.2,112.15,112.2,3
20130301|2012-06-26 10:00,26,110.15,110.65,110.1,110.65,5
20130301|2012-06-26 11:30,26,111,111,111,111,2
20130301|2012-06-26 12:30,26,111,111,111,111,1
20130301|2012-06-28 09:30,28,112.05,112.05,112.05,112.05,1
20130301|2012-06-29 07:00,29,113.65,113.65,113.65,113.65,1
20130301|2012-06-29 10:30,29,116.5,116.5,116.5,116.5,7
20130301|2012-06-29 11:00,29,119.7,119.7,119.7,119.7,1
20130301|2012-07-02 09:30,2,117,117,117,117,1
20130301|2012-07-05 10:30,5,125.7,125.7,125.7,125.7,1
20130301|2012-07-05 11:00,5,125.6,125.6,125.6,125.6,1
20130301|2012-07-06 11:30,6,125.5,125.5,125.5,125.5,1
20130301|2012-07-09 12:30,9,126.2,126.2,126.2,126.2,1
20130301|2012-07-11 12:00,11,122.3,122.3,122.3,122.3,1
20130301|2012-07-16 10:00,16,115.9,115.9,115.8,115.8,4
20130301|2012-07-16 10:30,16,115.95,115.95,115.95,115.95,1
20130301|2012-07-17 09:30,17,114.95,115,114.9,114.9,3
20130301|2012-07-17 10:30,17,115.25,115.25,115.25,115.25,1
20130301|2012-07-17 11:30,17,115.4,115.45,115.4,115.45,11
20130301|2012-07-17 12:00,17,115.5,115.5,115.5,115.5,1
20130301|2012-07-17 12:30,17,115.5,115.5,115.5,115.5,1
20130301|2012-07-18 09:00,18,115.3,115.3,112.25,112.25,18
20130301|2012-07-18 10:30,18,115.1,115.4,115.1,115.4,8
20130301|2012-07-18 11:30,18,115,115,114.35,114.35,2
20130301|2012-07-18 12:30,18,114.95,114.95,114.95,114.95,2
20130301|2012-07-19 08:00,19,114.1,114.15,114.1,114.15,6
20130301|2012-07-19 08:30,19,114,114,111.9,112,13
20130301|2012-07-19 09:00,19,112,112,112,112,2
20130301|2012-07-19 10:30,19,112.35,112.35,112.15,112.15,6
20130301|2012-07-19 12:00,19,112.3,112.3,111,111,2
20130301|2012-07-19 12:30,19,111,111,111,111,1
20130301|2012-07-20 09:00,20,110.5,111,110.5,111,7
20130301|2012-07-20 10:00,20,110.15,110.15,110.15,110.15,5
20130301|2012-07-20 12:00,20,109.1,109.1,109.1,109.1,1
20130301|2012-07-20 12:30,20,109.15,109.15,109.15,109.15,1
20130301|2012-07-23 07:00,23,108.2,108.2,108.2,108.2,1
20130301|2012-07-23 09:00,23,109.55,109.55,109.3,109.3,15
20130301|2012-07-23 09:30,23,109,109,108.65,108.65,24
20130301|2012-07-23 10:00,23,108.5,108.5,108.5,108.5,5
20130301|2012-07-23 10:30,23,108.35,108.85,108.35,108.85,10
20130301|2012-07-23 11:00,23,109,109,109,109,5
20130301|2012-07-23 11:30,23,108.9,108.9,108.9,108.9,3
20130301|2012-07-23 12:00,23,109.5,109.5,109.5,109.5,17
20130301|2012-07-24 09:30,24,110.2,110.2,110.2,110.2,2
20130301|2012-07-24 12:30,24,109.25,109.25,109.25,109.25,1
20130301|2012-07-25 12:00,25,110.55,110.55,110.3,110.3,2
20130301|2012-07-26 07:00,26,109.25,109.25,109.25,109.25,1
20130301|2012-07-30 12:00,30,113.05,113.05,113.05,113.05,1
20130301|2012-07-31 09:00,31,112.75,112.75,112.75,112.75,1
20130301|2012-07-31 09:30,31,112.75,112.75,112.5,112.5,2
20130301|2012-07-31 11:30,31,112.05,112.05,112.05,112.05,1
20130301|2012-07-31 12:00,31,111.95,111.95,111.5,111.5,10
20130301|2012-08-01 07:00,1,109.25,109.6,108.3,108.3,19
20130301|2012-08-01 07:30,1,110.15,110.15,110.15,110.15,1
20130301|2012-08-02 07:00,2,112.25,112.25,112.25,112.25,1
20130301|2012-08-02 08:30,2,111.2,111.2,111.2,111.2,1
20130301|2012-08-02 12:30,2,112,112,112,112,5
20130301|2012-08-03 09:30,3,112.85,113.2,112.85,113.2,3
20130301|2012-08-03 12:00,3,113.95,113.95,113.95,113.95,1
20130301|2012-08-06 07:00,6,114,114,114,114,1
20130301|2012-08-06 07:30,6,114,114,111.1,111.1,2
20130301|2012-08-06 08:30,6,110.55,110.55,110.55,110.55,1
20130301|2012-08-07 07:00,7,110.5,110.5,110.5,110.5,3
20130301|2012-08-07 11:30,7,113,113,113,113,1
20130301|2012-08-08 08:30,8,113.25,113.25,113.25,113.25,1
20130301|2012-08-08 09:00,8,113.05,113.25,113.05,113.25,30
20130301|2012-08-08 09:30,8,113.25,113.25,113,113,30
20130301|2012-08-08 12:00,8,113.35,113.75,113.35,113.75,3
20130301|2012-08-08 12:30,8,114.5,114.5,114.05,114.05,2
20130301|2012-08-09 09:00,9,113.2,113.45,113.2,113.25,4
20130301|2012-08-10 07:00,10,114.4,114.4,114.4,114.4,1
20130301|2012-08-10 07:30,10,113.5,113.5,113.45,113.45,2
20130301|2012-08-10 08:00,10,113.4,113.4,112.5,112.5,9
20130301|2012-08-10 08:30,10,113.55,113.55,113.5,113.55,3
20130301|2012-08-10 09:30,10,113.1,113.1,113.05,113.1,18
20130301|2012-08-10 10:30,10,111.5,111.5,111.5,111.5,2
20130301|2012-08-10 11:00,10,110.6,110.6,110.6,110.6,2
20130301|2012-08-10 11:30,10,111.35,111.35,111.35,111.35,1
20130301|2012-08-10 12:00,10,110.55,110.55,109.8,109.8,23
20130301|2012-08-10 12:30,10,109.3,109.7,108.35,108.35,61
20130301|2012-08-13 08:00,13,108.4,108.4,108.05,108.05,25
20130301|2012-08-13 08:30,13,108.05,108.05,107.75,107.75,34
20130301|2012-08-13 09:00,13,107.75,107.75,107.75,107.75,6
20130301|2012-08-13 11:00,13,109.15,109.4,109.15,109.4,2
20130301|2012-08-13 12:00,13,108.05,108.05,107.95,107.95,10
20130301|2012-08-13 12:30,13,108.55,108.55,108.55,108.55,2
20130301|2012-08-14 08:30,14,107.6,107.6,107.6,107.6,3
20130301|2012-08-14 09:00,14,107.6,107.6,107.45,107.45,12
20130301|2012-08-14 10:00,14,107.7,108,107.7,108,4
20130301|2012-08-15 07:00,15,107.45,107.45,107.45,107.45,9
20130301|2012-08-15 07:30,15,107.45,107.45,107.45,107.45,4
20130301|2012-08-15 08:00,15,107.45,107.45,107.15,107.15,25
20130301|2012-08-15 09:00,15,107.3,107.3,107.3,107.3,1
20130301|2012-08-15 12:00,15,111.55,111.55,111.55,111.55,4
20130301|2012-08-16 10:00,16,116.25,116.25,116.25,116.25,1
20130301|2012-08-16 12:00,16,109,109,108,108,5
20130301|2012-08-17 08:30,17,111.6,111.6,111.6,111.6,1
20130301|2012-08-17 11:00,17,111.6,111.6,111.6,111.6,5
20130301|2012-08-17 12:00,17,110.5,111.75,110.5,111.75,5
20130301|2012-08-17 12:30,17,111.95,112.1,111.95,112.1,3
20130301|2012-08-20 08:30,20,114,114,114,114,12
20130301|2012-08-20 11:30,20,115.45,115.45,115.45,115.45,5
20130301|2012-08-20 12:00,20,114.4,114.4,114.4,114.4,1
20130301|2012-08-20 12:30,20,114.95,114.95,114.95,114.95,1
20130301|2012-08-21 08:00,21,118,118,118,118,1
20130301|2012-08-21 09:00,21,117,117,117,117,3
20130301|2012-08-21 09:30,21,117,117,117,117,1
20130301|2012-08-21 11:00,21,117.9,117.9,117.9,117.9,1
20130301|2012-08-21 12:30,21,119,119.5,119,119.5,5
20130301|2012-08-22 10:00,22,123.5,123.5,123.5,123.5,1
20130301|2012-08-23 10:00,23,122.15,122.15,122.15,122.15,1
20130301|2012-08-23 12:00,23,121.3,121.3,121.3,121.3,1
20130301|2012-08-24 11:30,24,119.7,119.7,119.7,119.7,2
20130301|2012-08-24 12:00,24,120.25,120.5,120.05,120.1,16
20130301|2012-08-24 12:30,24,120.5,120.5,120.05,120.05,10
20130301|2012-08-27 10:00,27,114.5,114.5,114.5,114.5,2
20130301|2012-08-27 12:00,27,115.65,115.65,115.65,115.65,1
20130301|2012-08-28 12:00,28,116.1,116.5,116.1,116.5,4
20130301|2012-08-28 12:30,28,116.25,116.45,116.25,116.45,8
20130301|2012-08-30 08:30,30,117.95,117.95,117.95,117.95,1
20130301|2012-08-30 09:00,30,118.25,118.25,117.75,117.75,2
20130301|2012-08-30 10:30,30,118.7,118.7,118.7,118.7,1
20130301|2012-08-30 12:30,30,119.6,120.15,119.6,120.15,5
20130301|2012-08-31 07:00,31,122,122,122,122,1
20130301|2012-08-31 09:00,31,120.05,120.05,120.05,120.05,1
20130301|2012-08-31 09:30,31,118.55,118.55,118.55,118.55,1
20130301|2012-08-31 11:00,31,118.7,118.7,118.45,118.45,2
20130301|2012-08-31 12:00,31,119.05,119.05,119.05,119.05,2
20130301|2012-09-04 10:00,4,121.95,122,121.95,122,2
20130301|2012-09-04 10:30,4,121.5,121.5,121.4,121.4,5
20130301|2012-09-04 12:30,4,122.95,122.95,122.95,122.95,1
20130301|2012-09-05 07:30,5,124.2,124.2,124.2,124.2,1
20130301|2012-09-05 08:00,5,124.55,125.1,124.55,125.05,4
20130301|2012-09-05 08:30,5,124.95,125.65,124.95,125.65,3
20130301|2012-09-05 09:00,5,125.65,126.35,125.65,126.35,16
20130301|2012-09-05 09:30,5,126.5,126.75,126.5,126.75,7
20130301|2012-09-05 11:30,5,126.5,126.5,126.5,126.5,1
20130301|2012-09-05 12:30,5,124.8,124.8,124.8,124.8,1
20130301|2012-09-06 08:00,6,124.7,124.7,124.7,124.7,5
20130301|2012-09-06 08:30,6,124.7,125,124.7,125,9
20130301|2012-09-06 12:00,6,124.8,124.95,124.8,124.95,9
20130301|2012-09-06 12:30,6,125.45,125.45,125.45,125.45,1
20130301|2012-09-07 07:00,7,126.8,127.15,126.8,127.15,3
20130301|2012-09-07 08:00,7,126.8,126.8,126.4,126.65,7
20130301|2012-09-07 08:30,7,126.55,127.05,126.55,127.05,3
20130301|2012-09-07 09:00,7,127.25,127.25,127.25,127.25,1
20130301|2012-09-07 09:30,7,127,127,127,127,1
20130301|2012-09-07 11:00,7,126.75,126.9,126.75,126.9,4
20130301|2012-09-07 11:30,7,127.15,127.15,126.9,126.9,2
20130301|2012-09-07 12:00,7,126.9,127.55,126.9,127.55,18
20130301|2012-09-07 12:30,7,127.5,127.9,125.55,125.55,6
20130301|2012-09-10 07:00,10,127.6,127.6,127.6,127.6,5
20130301|2012-09-10 07:30,10,128.45,128.45,128.45,128.45,1
20130301|2012-09-10 09:00,10,128.35,128.35,127.95,128,24
20130301|2012-09-10 09:30,10,128,128.7,128,128.7,18
20130301|2012-09-10 10:30,10,128,128,127.75,127.75,10
20130301|2012-09-10 11:00,10,127.65,127.65,127.65,127.65,4
20130301|2012-09-10 11:30,10,127.5,127.8,127.5,127.5,9
20130301|2012-09-10 12:00,10,127.7,127.7,127.5,127.5,6
20130301|2012-09-11 08:00,11,126.7,126.7,126.7,126.7,1
20130301|2012-09-11 09:00,11,125.7,125.7,125.7,125.7,4
20130301|2012-09-11 11:30,11,124.35,124.35,124.35,124.35,4
20130301|2012-09-11 12:00,11,124.65,124.65,124.4,124.4,20
20130301|2012-09-11 12:30,11,124.4,124.5,124.4,124.5,7
20130301|2012-09-12 09:00,12,124.4,124.4,124.4,124.4,4
20130301|2012-09-12 09:30,12,124.75,124.75,124.75,124.75,3
20130301|2012-09-12 10:30,12,125,125,125,125,2
20130301|2012-09-12 11:00,12,125.45,126.75,125.45,126.75,6
20130301|2012-09-12 11:30,12,126.5,126.75,126.5,126.6,10
20130301|2012-09-12 12:00,12,126.3,126.3,126.3,126.3,1
20130301|2012-09-13 07:00,13,126.6,126.6,126.6,126.6,5
20130301|2012-09-13 08:00,13,127.15,127.15,127.15,127.15,4
20130301|2012-09-13 08:30,13,127.8,127.8,127.8,127.8,4
20130301|2012-09-13 09:00,13,127.1,127.1,127.1,127.1,1
20130301|2012-09-13 11:00,13,128.1,128.1,128.1,128.1,7
20130301|2012-09-13 11:30,13,128.35,128.6,128.35,128.6,4
20130301|2012-09-13 12:00,13,128.9,128.9,128.6,128.6,4
20130301|2012-09-14 07:00,14,128.95,129.25,128.95,129.25,2
20130301|2012-09-14 07:30,14,129.65,129.65,129.65,129.65,1
20130301|2012-09-14 08:30,14,129.25,129.25,129.25,129.25,1
20130301|2012-09-14 09:00,14,129.9,129.9,129.9,129.9,1
20130301|2012-09-14 10:30,14,130.7,130.85,130.7,130.85,5
20130301|2012-09-14 11:00,14,130.3,130.3,130.3,130.3,2
20130301|2012-09-14 12:00,14,130.9,130.95,130,130.75,9
20130301|2012-09-17 09:30,17,128.15,128.15,128.15,128.15,1
20130301|2012-09-17 10:30,17,129.15,129.45,129.15,129.45,5
20130301|2012-09-17 12:00,17,127.3,127.3,127.3,127.3,1
20130301|2012-09-18 10:30,18,126.9,126.9,126.9,126.9,1
20130301|2012-09-18 11:00,18,126.95,126.95,126.95,126.95,1
20130301|2012-09-18 11:30,18,126.5,126.5,126.5,126.5,1
20130301|2012-09-18 12:00,18,126.5,126.5,125.25,126,24
20130301|2012-09-18 12:30,18,125.6,126.1,125.6,126.1,2
20130301|2012-09-19 09:00,19,127,127,126.5,126.5,3
20130301|2012-09-19 10:30,19,126.8,126.8,126.8,126.8,1
20130301|2012-09-19 11:30,19,127.1,127.1,127.1,127.1,1
20130301|2012-09-19 12:00,19,127.1,127.1,126.55,126.55,7
20130301|2012-09-20 07:00,20,124.65,124.65,124.5,124.5,2
20130301|2012-09-20 08:30,20,126.25,126.25,126.25,126.25,1
20130301|2012-09-20 10:30,20,125.75,125.75,125.75,125.75,1
20130301|2012-09-20 12:00,20,126.5,126.5,126.25,126.25,7
20130301|2012-09-20 12:30,20,126.1,126.25,126.05,126.05,14
20130301|2012-09-21 07:00,21,125.65,125.65,125.65,125.65,2
20130301|2012-09-21 08:00,21,126.5,126.5,126.5,126.5,1
20130301|2012-09-21 11:00,21,125.9,125.9,125.9,125.9,1
20130301|2012-09-24 07:00,24,124.5,124.5,122.5,122.5,8
20130301|2012-09-24 07:30,24,122.3,122.3,122.15,122.15,3
20130301|2012-09-24 08:00,24,122.15,122.15,122.15,122.15,3
20130301|2012-09-24 08:30,24,121.6,122.15,121.6,122.15,10
20130301|2012-09-24 09:00,24,120.5,120.5,120.5,120.5,4
20130301|2012-09-24 09:30,24,120.1,120.1,119.9,119.9,2
20130301|2012-09-24 10:30,24,119.9,119.9,119.75,119.75,6
20130301|2012-09-24 11:00,24,121.65,121.65,121.65,121.65,1
20130301|2012-09-24 12:00,24,120.4,120.4,120,120,33
20130301|2012-09-24 12:30,24,120,120,120,120,7
20130301|2012-09-25 07:00,25,119.5,119.5,117,117,9
20130301|2012-09-25 07:30,25,116.6,116.6,116.6,116.6,7
20130301|2012-09-25 08:00,25,117,117,117,117,1
20130301|2012-09-25 08:30,25,116.75,116.75,116.75,116.75,1
20130301|2012-09-25 09:30,25,116.65,116.65,116.25,116.25,6
20130301|2012-09-25 10:30,25,116,116,115.85,115.85,5
20130301|2012-09-25 11:30,25,116.3,116.3,116.05,116.05,3
20130301|2012-09-25 12:00,25,116.25,116.85,116,116.85,22
20130301|2012-09-25 12:30,25,116.5,116.5,116.5,116.5,2
20130301|2012-09-26 07:00,26,115.95,116.2,115.9,115.9,12
20130301|2012-09-26 07:30,26,116.5,116.8,116.5,116.8,7
20130301|2012-09-26 08:00,26,116.8,116.8,116.5,116.55,24
20130301|2012-09-26 08:30,26,116.5,116.5,116.5,116.5,10
20130301|2012-09-26 09:00,26,115.85,115.85,115.85,115.85,2
20130301|2012-09-26 09:30,26,115.85,115.85,115.85,115.85,1
20130301|2012-09-26 10:00,26,115.2,115.2,114.4,114.55,8
20130301|2012-09-26 10:30,26,115,115,115,115,1
20130301|2012-09-26 11:00,26,114.8,114.8,114.5,114.5,2
20130301|2012-09-26 11:30,26,114.25,114.25,114.25,114.25,1
20130301|2012-09-26 12:00,26,114.85,115.15,114.85,115.15,6
20130301|2012-09-26 12:30,26,115.6,115.6,115.6,115.6,1
20130301|2012-09-27 07:30,27,115.25,115.75,115.25,115.6,5
20130301|2012-09-27 11:00,27,116.55,116.85,116.55,116.85,6
20130301|2012-09-27 11:30,27,118,118,118,118,11
20130301|2012-09-27 12:00,27,117.55,117.55,117.55,117.55,2
20130301|2012-09-28 09:00,28,116.6,116.6,116.6,116.6,3
20130301|2012-09-28 09:30,28,116.6,116.9,116.6,116.75,5
20130301|2012-09-28 10:00,28,116.1,116.1,115.95,115.95,5
20130301|2012-09-28 11:00,28,115.7,116,115.7,116,2
20130301|2012-09-28 11:30,28,115.8,115.8,115.8,115.8,3
20130301|2012-09-28 12:00,28,116,116.45,115,115.5,27
20130301|2012-09-28 12:30,28,115.3,115.35,115.2,115.2,20
20130301|2012-10-01 07:00,1,114.9,114.9,114.9,114.9,1
20130301|2012-10-01 08:00,1,116.95,116.95,116.95,116.95,5
20130301|2012-10-01 09:00,1,116.4,116.4,116.1,116.1,2
20130301|2012-10-01 10:30,1,115.9,116.1,115.9,116,24
20130301|2012-10-01 12:00,1,115.25,115.4,115.15,115.35,11
20130301|2012-10-01 12:30,1,115.35,116,115.35,116,9
20130301|2012-10-02 07:00,2,116.05,118.5,116.05,118.5,3
20130301|2012-10-03 09:30,3,116.25,116.5,116.25,116.5,4
20130301|2012-10-03 10:30,3,117.15,117.15,117.15,117.15,1
20130301|2012-10-03 12:00,3,116.9,116.9,116.75,116.75,12
20130301|2012-10-03 12:30,3,117.15,117.15,117,117,10
20130301|2012-10-04 07:00,4,117,117,116.5,117,7
20130301|2012-10-04 07:30,4,116.7,116.7,116.7,116.7,3
20130301|2012-10-04 08:00,4,116.7,116.7,116.7,116.7,2
20130301|2012-10-04 08:30,4,116.7,116.7,116.7,116.7,4
20130301|2012-10-04 09:00,4,116.5,116.5,116.5,116.5,6
20130301|2012-10-04 09:30,4,116.5,116.5,116.5,116.5,4
20130301|2012-10-04 10:30,4,116.5,116.5,116.5,116.5,5
20130301|2012-10-04 11:30,4,116.55,116.75,116.55,116.75,13
20130301|2012-10-04 12:00,4,116.7,117,116.7,117,12
20130301|2012-10-04 12:30,4,117.1,117.1,117.1,117.1,1
20130301|2012-10-05 09:30,5,116.45,116.45,116.45,116.45,3
20130301|2012-10-05 10:30,5,116,116.15,116,116.15,2
20130301|2012-10-05 12:30,5,116.1,116.1,116,116,6
20130301|2012-10-08 07:00,8,115.4,115.55,115.4,115.5,3
20130301|2012-10-08 07:30,8,115.75,115.75,115.75,115.75,1
20130301|2012-10-08 08:00,8,116.15,116.15,116,116,4
20130301|2012-10-08 09:30,8,115.1,115.1,115.1,115.1,3
20130301|2012-10-08 10:00,8,115,115,114.8,114.8,3
20130301|2012-10-08 10:30,8,114.95,114.95,114.75,114.75,6
20130301|2012-10-08 11:00,8,114.75,114.75,114.75,114.75,1
20130301|2012-10-08 12:00,8,114.65,115.15,114.45,115.1,6
20130301|2012-10-09 07:00,9,114.95,114.95,114.5,114.95,6
20130301|2012-10-09 09:30,9,114.35,114.85,114.35,114.85,5
20130301|2012-10-09 10:00,9,114.75,114.75,113.55,113.65,17
20130301|2012-10-09 10:30,9,113.65,113.65,113.65,113.65,8
20130301|2012-10-09 12:00,9,113.8,114,113.7,113.8,25
20130301|2012-10-09 12:30,9,113.8,113.8,113.5,113.5,10
20130301|2012-10-10 07:00,10,113.85,113.85,112.9,112.9,10
20130301|2012-10-10 07:30,10,112.9,112.9,112.5,112.55,17
20130301|2012-10-10 08:00,10,112.5,112.5,112.5,112.5,1
20130301|2012-10-10 08:30,10,114.1,114.75,114.1,114.75,4
20130301|2012-10-10 09:00,10,114.75,114.75,114.75,114.75,1
20130301|2012-10-10 09:30,10,113.8,113.8,113.8,113.8,1
20130301|2012-10-10 11:00,10,113.8,113.8,113.7,113.8,5
20130301|2012-10-10 11:30,10,114.35,114.35,114.35,114.35,1
20130301|2012-10-10 12:00,10,114,114.2,112.95,112.95,35
20130301|2012-10-10 12:30,10,112.95,113.15,112.8,113.15,26
20130301|2012-10-11 07:00,11,112.5,112.75,112.4,112.4,9
20130301|2012-10-11 07:30,11,112.8,118.45,112,112,6
20130301|2012-10-11 08:00,11,116.6,116.6,116.6,116.6,1
20130301|2012-10-11 08:30,11,115.25,115.25,114.75,114.75,2
20130301|2012-10-11 09:00,11,114.5,114.5,114.5,114.5,1
20130301|2012-10-11 10:00,11,115.2,115.2,114.9,114.9,2
20130301|2012-10-11 10:30,11,114,114,114,114,2
20130301|2012-10-11 11:30,11,114,114,114,114,1
20130301|2012-10-11 12:30,11,114.5,114.5,114.5,114.5,1
20130301|2012-10-12 07:00,12,115,115,115,115,1
20130301|2012-10-12 07:30,12,116.15,116.2,116.15,116.15,3
20130301|2012-10-12 08:00,12,115.95,115.95,115.95,115.95,1
20130301|2012-10-12 08:30,12,115.9,115.9,115.9,115.9,3
20130301|2012-10-12 09:00,12,115.45,115.45,114.8,114.8,4
20130301|2012-10-12 09:30,12,114.85,114.85,114.85,114.85,4
20130301|2012-10-12 10:30,12,114.5,114.5,114.5,114.5,2
20130301|2012-10-12 11:00,12,114.55,114.55,114.55,114.55,3
20130301|2012-10-12 12:00,12,115.1,115.35,115.1,115.15,6
20130301|2012-10-12 12:30,12,114.5,114.5,114.25,114.4,11
20130301|2012-10-15 07:00,15,114,114.25,112.65,113.35,20
20130301|2012-10-15 08:00,15,114.35,114.35,114.35,114.35,1
20130301|2012-10-15 08:30,15,113,113,113,113,12
20130301|2012-10-15 09:00,15,112.6,112.75,112.55,112.55,3
20130301|2012-10-15 09:30,15,112.75,112.75,112.75,112.75,3
20130301|2012-10-15 10:00,15,112.7,112.7,112.7,112.7,1
20130301|2012-10-15 11:00,15,113.1,113.1,113.1,113.1,1
20130301|2012-10-15 12:30,15,114,114,113.7,113.7,4
20130301|2012-10-16 07:30,16,113.5,113.5,113.2,113.2,5
20130301|2012-10-16 08:30,16,113.65,113.65,113.65,113.65,1
20130301|2012-10-16 09:00,16,114,114,112.95,112.95,6
20130301|2012-10-16 10:30,16,113.5,113.5,113.5,113.5,1
20130301|2012-10-16 11:30,16,114.95,115,114.95,115,2
20130301|2012-10-16 12:00,16,114.75,114.95,114.75,114.85,6
20130301|2012-10-16 12:30,16,114.85,114.85,114.55,114.55,8
20130301|2012-10-17 07:00,17,115.1,115.1,115.1,115.1,1
20130301|2012-10-17 07:30,17,114.5,115.1,114.15,115.1,7
20130301|2012-10-17 08:00,17,115.15,115.2,115.15,115.2,2
20130301|2012-10-17 08:30,17,116,116.15,116,116,5
20130301|2012-10-17 09:00,17,115.8,115.8,115.8,115.8,1
20130301|2012-10-17 09:30,17,115.85,115.85,115.85,115.85,1
20130301|2012-10-17 10:00,17,116,116.25,116,116.25,4
20130301|2012-10-17 10:30,17,116.15,116.45,116.15,116.45,4
20130301|2012-10-17 11:00,17,117,117,117,117,1
20130301|2012-10-17 11:30,17,117.3,117.6,117.3,117.6,3
20130301|2012-10-17 12:00,17,118,118,117.5,118,31
20130301|2012-10-17 12:30,17,117.7,117.85,117.7,117.85,6
20130301|2012-10-18 07:00,18,117.5,117.5,117.5,117.5,7
20130301|2012-10-18 07:30,18,117.5,117.5,117.5,117.5,2
20130301|2012-10-18 08:30,18,117.5,117.8,117.5,117.8,7
20130301|2012-10-18 09:00,18,118,118.1,117.9,117.9,16
20130301|2012-10-18 09:30,18,117.95,118,117.95,118,3
20130301|2012-10-18 10:00,18,118,118,118,118,2
20130301|2012-10-18 10:30,18,117.6,117.6,117.6,117.6,3
20130301|2012-10-18 11:00,18,117.3,117.3,116.4,116.4,7
20130301|2012-10-18 12:30,18,115.8,115.8,115.8,115.8,1
20130301|2012-10-19 07:00,19,115.7,115.7,115.7,115.7,1
20130301|2012-10-19 07:30,19,114.75,114.75,114.5,114.5,5
20130301|2012-10-19 08:00,19,115,115,115,115,1
20130301|2012-10-19 09:00,19,115.85,115.85,115.5,115.5,2
20130301|2012-10-19 09:30,19,114.8,114.8,114.8,114.8,1
20130301|2012-10-19 10:00,19,114.75,114.75,114.75,114.75,7
20130301|2012-10-19 10:30,19,114.55,114.75,114.55,114.75,6
20130301|2012-10-19 11:30,19,115,115.8,114.9,115.8,8
20130301|2012-10-19 12:00,19,115,115.05,115,115.05,3
20130301|2012-10-19 12:30,19,115.1,115.1,114.5,114.85,13
20130301|2012-10-22 07:00,22,114.4,114.4,114.4,114.4,7
20130301|2012-10-22 07:30,22,114.85,114.85,114.85,114.85,1
20130301|2012-10-22 08:00,22,114.65,114.65,114.6,114.6,3
20130301|2012-10-22 09:00,22,114.1,114.1,113.5,113.5,8
20130301|2012-10-22 09:30,22,113.95,114.1,113.95,114.1,9
20130301|2012-10-22 10:00,22,114.25,114.25,113.85,113.85,2
20130301|2012-10-22 10:30,22,113.8,113.8,113.65,113.65,7
20130301|2012-10-22 12:00,22,113.7,114.05,113.7,114.05,14
20130301|2012-10-22 12:30,22,113.8,113.8,113.8,113.8,9
20130301|2012-10-23 07:00,23,114.05,114.35,112.2,114.35,8
20130301|2012-10-23 07:30,23,114.35,114.35,114.35,114.35,3
20130301|2012-10-23 08:00,23,114.55,114.55,114.55,114.55,1
20130301|2012-10-23 08:30,23,114.75,114.75,114.75,114.75,1
20130301|2012-10-23 09:30,23,114.5,114.5,114.5,114.5,3
20130301|2012-10-23 10:00,23,114.75,114.75,114.75,114.75,3
20130301|2012-10-23 10:30,23,114.9,114.9,113,113,3
20130301|2012-10-23 11:00,23,113.05,113.05,113.05,113.05,1
20130301|2012-10-23 11:30,23,113,113.35,113,113.35,2
20130301|2012-10-23 12:00,23,112.95,112.95,112.85,112.95,5
20130301|2012-10-23 12:30,23,113,113,113,113,1
20130301|2012-10-24 07:00,24,112.1,112.1,110.65,110.65,24
20130301|2012-10-24 07:30,24,110.65,111.25,110.65,111.25,8
20130301|2012-10-24 08:00,24,111.85,111.85,111.85,111.85,1
20130301|2012-10-24 08:30,24,112.1,112.1,112.1,112.1,1
20130301|2012-10-24 09:00,24,112.15,112.15,112.15,112.15,1
20130301|2012-10-24 09:30,24,112.1,112.1,112.1,112.1,2
20130301|2012-10-24 12:30,24,112.65,112.9,112.55,112.8,6
20130301|2012-10-25 08:00,25,113.3,113.3,113.3,113.3,1
20130301|2012-10-25 08:30,25,113.5,114.95,113.5,114.95,8
20130301|2012-10-25 09:00,25,114.85,114.85,113.55,113.6,3
20130301|2012-10-25 11:30,25,113.5,113.55,113.5,113.55,3
20130301|2012-10-25 12:30,25,114.15,114.65,114.15,114.45,7
20130301|2012-10-26 08:00,26,114.5,114.5,114.5,114.5,3
20130301|2012-10-26 09:00,26,114.9,115,114.85,114.85,11
20130301|2012-10-26 09:30,26,115,115,114.5,114.5,3
20130301|2012-10-26 10:00,26,114.4,114.4,114.4,114.4,2
20130301|2012-10-26 11:00,26,114.15,114.15,114.15,114.15,4
20130301|2012-10-26 11:30,26,114.1,114.25,114.1,114.25,5
20130301|2012-10-26 12:00,26,114.05,114.05,113.7,113.7,4
20130301|2012-10-26 12:30,26,113.25,113.25,112.6,112.65,19
20130301|2012-10-29 07:00,29,113,113,112.8,112.8,2
20130301|2012-10-29 07:30,29,113.75,113.75,113.75,113.75,6
20130301|2012-10-29 08:00,29,114,114,114,114,1
20130301|2012-10-29 09:00,29,113.75,114.25,113.5,114.25,29
20130301|2012-10-29 09:30,29,113.55,113.55,113.45,113.45,12
20130301|2012-10-29 10:30,29,112.8,112.8,111,111,12
20130301|2012-10-29 11:00,29,110.1,110.25,110,110.25,9
20130301|2012-10-29 11:30,29,110.15,110.15,109.95,109.95,8
20130301|2012-10-29 12:00,29,110.15,110.15,110.15,110.15,1
20130301|2012-10-29 12:30,29,110,110,109.95,110,5
20130301|2012-10-30 08:30,30,110.75,111,110.5,110.5,4
20130301|2012-10-30 09:00,30,110,110.2,110,110.2,4
20130301|2012-10-30 10:30,30,109.85,110.2,109.4,110,6
20130301|2012-10-30 11:00,30,110.25,110.25,109.9,109.9,3
20130301|2012-10-30 11:30,30,109.8,109.8,109.7,109.7,3
20130301|2012-10-30 12:00,30,109.2,109.2,109.2,109.2,4
20130301|2012-10-30 12:30,30,109.2,109.3,109,109.2,24
20130301|2012-10-31 07:00,31,108.65,108.65,108,108,22
20130301|2012-10-31 08:00,31,108.05,108.3,107.7,107.9,71
20130301|2012-10-31 08:30,31,108,108,107.5,107.5,27
20130301|2012-10-31 09:00,31,107.4,107.4,107,107.1,74
20130301|2012-10-31 09:30,31,107.1,107.1,106.8,106.8,50
20130301|2012-10-31 10:00,31,106.9,107.25,106.9,107.25,12
20130301|2012-10-31 10:30,31,107.5,108.3,107.5,107.55,26
20130301|2012-10-31 11:00,31,107.3,108.15,106.95,106.95,13
20130301|2012-10-31 11:30,31,107,107.2,106.75,107.2,13
20130301|2012-10-31 12:00,31,107.85,108.7,107.5,108.7,39
20130301|2012-10-31 12:30,31,109,109.45,109,109.45,14
20130301|2012-11-01 07:00,1,110.45,112.8,110.45,112.8,7
20130301|2012-11-01 07:30,1,112,112,112,112,1
20130301|2012-11-01 08:00,1,111,111,111,111,1
20130301|2012-11-01 08:30,1,110.5,110.65,110,110.65,21
20130301|2012-11-01 09:00,1,110.15,110.15,109,109,54
20130301|2012-11-01 09:30,1,109.25,109.85,109.25,109.85,2
20130301|2012-11-01 10:00,1,109.05,109.05,108.25,108.25,4
20130301|2012-11-01 10:30,1,108.5,108.5,108.05,108.05,3
20130301|2012-11-01 11:00,1,108,108,108,108,1
20130301|2012-11-01 11:30,1,107.9,108.2,107.85,108.2,7
20130301|2012-11-01 12:00,1,108,108,107.6,107.75,16
20130301|2012-11-02 07:00,2,108.25,108.7,107.25,107.25,4
20130301|2012-11-02 07:30,2,107.1,107.7,107,107.5,6
20130301|2012-11-02 08:00,2,108,108.9,107.95,108.9,8
20130301|2012-11-02 08:30,2,108.5,108.5,108.5,108.5,2
20130301|2012-11-02 09:00,2,108.35,108.55,107.2,107.2,15
20130301|2012-11-02 09:30,2,107.2,107.2,107.2,107.2,1
20130301|2012-11-02 10:30,2,107.7,107.7,107.7,107.7,2
20130301|2012-11-02 11:00,2,107.85,107.85,107.85,107.85,3
20130301|2012-11-02 11:30,2,107.9,107.9,107.9,107.9,1
20130301|2012-11-02 12:00,2,108,108,107.65,107.65,5
20130301|2012-11-02 12:30,2,108.15,108.15,108.15,108.15,1
20130301|2012-11-05 07:00,5,108,109,108,108.9,6
20130301|2012-11-05 07:30,5,109,109,109,109,3
20130301|2012-11-05 08:00,5,108.9,109.25,108.7,109.25,8
20130301|2012-11-05 09:00,5,109.3,109.3,108.9,108.9,7
20130301|2012-11-05 09:30,5,108.9,108.9,108.9,108.9,2
20130301|2012-11-05 10:00,5,108.3,108.3,108.3,108.3,1
20130301|2012-11-05 10:30,5,108.2,108.2,108.2,108.2,1
20130301|2012-11-05 11:00,5,107.95,107.95,107.95,107.95,3
20130301|2012-11-05 12:00,5,108.3,108.3,108.3,108.3,1
20130301|2012-11-05 12:30,5,108.5,108.5,108.5,108.5,3
20130301|2012-11-06 07:00,6,109,109,109,109,2
20130301|2012-11-06 08:00,6,109.2,109.2,109.2,109.2,1
20130301|2012-11-06 08:30,6,109.2,109.5,109.2,109.35,5
20130301|2012-11-06 09:00,6,109.7,110.5,109.7,110.5,4
20130301|2012-11-06 09:30,6,110.9,111,110.55,110.55,4
20130301|2012-11-06 10:00,6,110.5,110.65,110.5,110.65,45
20130301|2012-11-06 10:30,6,110.65,111.3,110.65,111.3,22
20130301|2012-11-06 11:00,6,111.5,111.8,111.3,111.8,43
20130301|2012-11-06 11:30,6,111.6,111.6,111.6,111.6,23
20130301|2012-11-06 12:00,6,111.6,111.6,111.6,111.6,28
20130301|2012-11-06 12:30,6,111.4,111.65,111.4,111.6,8
20130301|2012-11-07 07:30,7,110,111.05,110,111.05,23
20130301|2012-11-07 08:00,7,111.05,112.6,111.05,111.7,19
20130301|2012-11-07 08:30,7,111.75,112,111.3,111.4,29
20130301|2012-11-07 09:00,7,109.5,109.5,109.5,109.5,1
20130301|2012-11-07 09:30,7,110.05,110.05,110.05,110.05,1
20130301|2012-11-07 10:00,7,110.15,110.5,110.15,110.5,9
20130301|2012-11-07 10:30,7,110.6,111,110.6,111,9
20130301|2012-11-07 11:30,7,112.3,112.3,111.9,111.9,7
20130301|2012-11-07 12:00,7,111.5,111.5,111.25,111.25,3
20130301|2012-11-07 12:30,7,110.5,110.5,110.1,110.1,22
20130301|2012-11-08 07:00,8,112,112,111.15,111.15,2
20130301|2012-11-08 07:30,8,110.75,110.75,110.35,110.35,3
20130301|2012-11-08 08:00,8,110.7,110.75,110.55,110.6,11
20130301|2012-11-08 08:30,8,110.5,110.6,110.5,110.6,6
20130301|2012-11-08 09:30,8,110.7,110.7,110,110.3,11
20130301|2012-11-08 10:00,8,110.3,110.9,110.3,110.9,6
20130301|2012-11-08 10:30,8,110.9,110.9,110.9,110.9,2
20130301|2012-11-08 11:00,8,111.45,111.45,111.1,111.1,2
20130301|2012-11-08 11:30,8,111.7,111.7,111.7,111.7,1
20130301|2012-11-08 12:00,8,111.85,112,111.3,111.3,8
20130301|2012-11-08 12:30,8,111,111,110.25,110.25,3
20130301|2012-11-09 07:00,9,110.35,110.35,110.2,110.2,2
20130301|2012-11-09 07:30,9,109,109.5,109,109.3,9
20130301|2012-11-09 08:00,9,109.35,109.35,109.35,109.35,2
20130301|2012-11-09 09:00,9,109.9,109.9,109.85,109.85,3
20130301|2012-11-09 09:30,9,109.3,109.5,109.3,109.5,9
20130301|2012-11-09 10:00,9,109.2,109.35,109,109.3,5
20130301|2012-11-09 10:30,9,109.25,109.25,109.1,109.1,3
20130301|2012-11-09 11:00,9,109.1,109.15,109.1,109.15,3
20130301|2012-11-09 11:30,9,109.1,109.15,109.1,109.15,2
20130301|2012-11-09 12:00,9,109,109,108.95,108.95,5
20130301|2012-11-09 12:30,9,109.05,109.2,108.75,109,14
20130301|2012-11-12 07:00,12,108.5,108.6,108,108.6,8
20130301|2012-11-12 08:00,12,109,109,109,109,1
20130301|2012-11-12 09:00,12,108.5,108.5,107.85,107.85,22
20130301|2012-11-12 09:30,12,107.85,108,107.85,108,5
20130301|2012-11-12 10:00,12,107.9,108.2,107.9,108.2,7
20130301|2012-11-12 11:00,12,108.4,108.6,108.4,108.6,4
20130301|2012-11-12 11:30,12,108.6,108.6,108.6,108.6,4
20130301|2012-11-12 12:00,12,108,108.1,108,108,5
20130301|2012-11-12 12:30,12,108.25,108.3,108.25,108.3,9
20130301|2012-11-13 07:00,13,108.9,109.9,108.75,108.75,3
20130301|2012-11-13 07:30,13,109.25,109.25,109.25,109.25,1
20130301|2012-11-13 08:00,13,108.5,108.5,108.5,108.5,1
20130301|2012-11-13 08:30,13,108.5,109.25,108.5,109.25,20
20130301|2012-11-13 09:00,13,109.3,110.9,109.3,110.6,17
20130301|2012-11-13 09:30,13,110.45,111,110.45,110.75,78
20130301|2012-11-13 10:00,13,110.5,110.95,110.45,110.95,69
20130301|2012-11-13 10:30,13,110.75,110.8,110.7,110.7,19
20130301|2012-11-13 11:00,13,110.5,110.5,110.5,110.5,8
20130301|2012-11-13 11:30,13,110.55,111,110.5,111,54
20130301|2012-11-13 12:00,13,110.9,111.25,110.85,111.25,62
20130301|2012-11-13 12:30,13,111.25,111.25,110.4,110.75,24
20130301|2012-11-14 07:00,14,111.05,112.7,111.05,112.6,16
20130301|2012-11-14 07:30,14,112.3,112.3,112.3,112.3,1
20130301|2012-11-14 08:30,14,112.5,112.6,112.5,112.5,11
20130301|2012-11-14 09:00,14,112.5,112.7,112.5,112.65,9
20130301|2012-11-14 09:30,14,112.5,113.1,112.5,113,18
20130301|2012-11-14 10:00,14,112.85,113.95,112.85,113.95,29
20130301|2012-11-14 10:30,14,113.95,114.1,113.95,114.1,17
20130301|2012-11-14 11:00,14,114,114,113.75,113.95,10
20130301|2012-11-14 11:30,14,114.4,114.45,114.2,114.45,3
20130301|2012-11-14 12:00,14,114.5,114.55,113.5,114.15,46
20130301|2012-11-14 12:30,14,114.3,114.55,114.3,114.55,11
20130301|2012-11-15 07:00,15,113.9,116.05,113.9,115.4,39
20130301|2012-11-15 07:30,15,115.4,115.9,115.4,115.6,20
20130301|2012-11-15 08:00,15,115.8,116.9,115.6,116.9,13
20130301|2012-11-15 08:30,15,116.5,116.9,115.5,115.5,19
20130301|2012-11-15 09:00,15,116.05,116.2,116.05,116.15,7
20130301|2012-11-15 09:30,15,116.4,116.9,116.4,116.4,9
20130301|2012-11-15 10:00,15,116,116,116,116,1
20130301|2012-11-15 10:30,15,116,116.2,116,116.1,20
20130301|2012-11-15 11:00,15,116.4,116.4,116.4,116.4,1
20130301|2012-11-15 11:30,15,117,119.1,117,118.4,18
20130301|2012-11-15 12:00,15,118.3,118.4,117.65,117.85,10
20130301|2012-11-15 12:30,15,116.95,118,116.95,118,6
20130301|2012-11-16 07:00,16,118.25,119.9,118.25,119.9,40
20130301|2012-11-16 07:30,16,120,120.6,120,120,13
20130301|2012-11-16 08:00,16,118.85,118.85,117.7,118.05,22
20130301|2012-11-16 08:30,16,118.3,118.3,118.3,118.3,1
20130301|2012-11-16 09:00,16,118.45,119.15,118.45,119.1,31
20130301|2012-11-16 09:30,16,119,119,119,119,1
20130301|2012-11-16 10:00,16,119.2,119.4,118.85,118.85,6
20130301|2012-11-16 10:30,16,118.6,119.2,118.6,118.75,3
20130301|2012-11-16 11:00,16,118.25,118.25,118.25,118.25,3
20130301|2012-11-16 11:30,16,119,119,118.85,118.85,6
20130301|2012-11-16 12:00,16,118.05,118.35,117.65,117.65,10
20130301|2012-11-16 12:30,16,118.2,118.85,118.2,118.85,11
20130301|2012-11-19 07:00,19,118.7,118.7,118,118,19
20130301|2012-11-19 07:30,19,118.25,118.25,115.5,116.55,23
20130301|2012-11-19 08:00,19,116.55,116.55,115.5,115.9,14
20130301|2012-11-19 08:30,19,116.3,116.3,116.3,116.3,3
20130301|2012-11-19 09:00,19,116.05,116.3,116.05,116.25,4
20130301|2012-11-19 10:00,19,116.7,116.8,116.4,116.4,6
20130301|2012-11-19 12:00,19,117.95,119.05,117.95,118.9,13
20130301|2012-11-19 12:30,19,118.85,118.9,117.6,117.6,35
20130301|2012-11-20 07:00,20,117.6,119.45,117.6,119.45,16
20130301|2012-11-20 07:30,20,120,120.65,120,120.5,29
20130301|2012-11-20 08:00,20,119.95,120,119.75,119.75,10
20130301|2012-11-20 08:30,20,119.7,119.7,119.7,119.7,3
20130301|2012-11-20 09:00,20,120.5,124.25,120.5,121.65,65
20130301|2012-11-20 09:30,20,121.75,122.5,120.2,122.5,31
20130301|2012-11-20 10:00,20,122.5,123.75,122.5,123.1,35
20130301|2012-11-20 10:30,20,123.25,124.15,122.35,122.5,34
20130301|2012-11-20 11:00,20,122.75,123.7,122.45,123.7,21
20130301|2012-11-20 11:30,20,123.95,124,122.9,123,6
20130301|2012-11-20 12:00,20,123,123.4,122.85,123.05,83
20130301|2012-11-20 12:30,20,122.85,123.35,122.75,122.75,11
20130301|2012-11-21 07:00,21,123.05,124.75,123.05,124.75,37
20130301|2012-11-21 07:30,21,125,125.75,125,125.1,39
20130301|2012-11-21 08:00,21,125.05,125.8,125,125.45,43
20130301|2012-11-21 08:30,21,125.5,125.6,125.2,125.2,27
20130301|2012-11-21 09:00,21,125.5,127.3,125.5,127.25,34
20130301|2012-11-21 09:30,21,126.85,126.9,126,126,78
20130301|2012-11-21 10:00,21,126.15,126.15,125.6,125.6,19
20130301|2012-11-21 10:30,21,125.6,126.05,125.6,126.05,49
20130301|2012-11-21 11:00,21,126.15,126.55,125.9,126.55,28
20130301|2012-11-21 11:30,21,126.6,126.85,126,126,54
20130301|2012-11-21 12:00,21,126.05,126.15,125.5,125.7,64
20130301|2012-11-21 12:30,21,125.5,125.5,123.4,123.4,45
20130301|2012-11-23 07:00,23,125,125.2,123.4,123.4,26
20130301|2012-11-23 07:30,23,123.55,123.95,122.8,122.85,12
20130301|2012-11-23 08:00,23,122.15,122.4,122.15,122.25,3
20130301|2012-11-23 08:30,23,123.65,123.65,123.65,123.65,1
20130301|2012-11-23 09:00,23,124.2,124.5,123.95,124.5,4
20130301|2012-11-23 09:30,23,125.8,126,125.75,126,6
20130301|2012-11-23 10:00,23,126.3,126.45,126.1,126.2,23
20130301|2012-11-23 10:30,23,126.4,126.5,126.4,126.5,3
20130301|2012-11-23 11:00,23,126.5,126.5,126.05,126.05,9
20130301|2012-11-23 11:30,23,126.25,127.35,125.75,126.25,27
20130301|2012-11-26 07:00,26,125.8,128,125.45,127.3,119
20130301|2012-11-26 07:30,26,127.4,127.4,127.35,127.35,8
20130301|2012-11-26 08:00,26,127.35,127.45,127.35,127.35,9
20130301|2012-11-26 08:30,26,127.45,127.75,127.4,127.75,21
20130301|2012-11-26 09:00,26,127.6,128.65,127.5,128.6,95
20130301|2012-11-26 09:30,26,128.4,128.5,128.1,128.1,22
20130301|2012-11-26 10:00,26,128.05,128.05,126.6,127.2,34
20130301|2012-11-26 10:30,26,127.45,127.45,127.2,127.25,4
20130301|2012-11-26 11:00,26,127.25,127.25,126.75,126.85,8
20130301|2012-11-26 11:30,26,126.7,126.7,126.7,126.7,2
20130301|2012-11-26 12:00,26,126.7,128.1,126.7,127.95,30
20130301|2012-11-26 12:30,26,127.7,128.05,127.7,127.75,13
20130301|2012-11-27 07:00,27,127.9,128.65,127.9,128.4,23
20130301|2012-11-27 07:30,27,128.5,128.65,127.55,127.55,57
20130301|2012-11-27 08:00,27,127.6,127.6,124.85,124.85,105
20130301|2012-11-27 08:30,27,125.7,126.1,124.85,125.5,55
20130301|2012-11-27 09:00,27,125.5,126.5,125.3,125.3,84
20130301|2012-11-27 09:30,27,125.85,126.1,125.55,125.6,34
20130301|2012-11-27 10:00,27,125.8,126,125.6,125.9,19
20130301|2012-11-27 10:30,27,126.1,127,126.1,127,43
20130301|2012-11-27 11:00,27,127.2,127.2,126.7,126.9,63
20130301|2012-11-27 11:30,27,127.1,127.1,127,127,16
20130301|2012-11-27 12:00,27,127,127,125.75,126,49
20130301|2012-11-27 12:30,27,126,126,124.6,124.6,32
20130301|2012-11-28 07:00,28,124.95,125,124.45,124.45,21
20130301|2012-11-28 07:30,28,124.2,124.2,122.65,123,36
20130301|2012-11-28 08:00,28,122.95,123.65,122.95,123.1,8
20130301|2012-11-28 08:30,28,123.3,123.4,121.75,121.75,44
20130301|2012-11-28 09:00,28,121.55,121.65,121.35,121.4,27
20130301|2012-11-28 09:30,28,121.6,121.6,121.1,121.45,42
20130301|2012-11-28 10:00,28,121.55,123,121.55,123,8
20130301|2012-11-28 10:30,28,123.25,123.25,123.25,123.25,2
20130301|2012-11-28 11:00,28,123.35,123.65,123.3,123.65,5
20130301|2012-11-28 12:00,28,123.5,124.3,122.85,124.3,21
20130301|2012-11-28 12:30,28,124.25,124.25,123.7,124,8
20130301|2012-11-29 07:00,29,123.75,126.9,123.75,125.05,28
20130301|2012-11-29 07:30,29,124.7,124.7,124.7,124.7,1
20130301|2012-11-29 08:00,29,124.9,125.05,124.9,124.95,7
20130301|2012-11-29 08:30,29,124.85,125.65,124.85,125.65,32
20130301|2012-11-29 09:00,29,125.6,125.6,125.6,125.6,1
20130301|2012-11-29 09:30,29,125.65,125.65,125.1,125.1,25
20130301|2012-11-29 10:00,29,125.4,125.4,125.4,125.4,3
20130301|2012-11-29 10:30,29,125.3,125.3,125.2,125.2,2
20130301|2012-11-29 11:00,29,125.55,125.8,125.25,125.25,6
20130301|2012-11-29 11:30,29,125.45,125.55,124.15,124.15,10
20130301|2012-11-29 12:00,29,124.25,125.5,124.25,124.25,18
20130301|2012-11-29 12:30,29,124.35,124.35,124,124,39
20130301|2012-11-30 07:00,30,124.5,124.9,124.5,124.6,7
20130301|2012-11-30 07:30,30,124.45,124.45,123.6,123.8,23
20130301|2012-11-30 08:00,30,123.8,124.1,123.8,124.1,12
20130301|2012-11-30 09:00,30,124.45,125.2,124.4,125,41
20130301|2012-11-30 09:30,30,124.65,124.85,124.65,124.8,4
20130301|2012-11-30 10:00,30,124.95,125.2,124.8,125.1,7
20130301|2012-11-30 10:30,30,124.95,124.95,124.35,124.35,3
20130301|2012-11-30 11:00,30,124.85,124.85,124.85,124.85,1
20130301|2012-11-30 11:30,30,124.55,124.55,124.55,124.55,1
20130301|2012-11-30 12:00,30,123.8,124.45,123.55,123.6,24
20130301|2012-11-30 12:30,30,123.6,123.85,122.2,122.2,13
20130301|2012-12-03 07:00,3,122.3,127.45,122.3,125.25,44
20130301|2012-12-03 07:30,3,125.35,126,125.35,126,25
20130301|2012-12-03 08:00,3,126,126,126,126,23
20130301|2012-12-03 08:30,3,126,126,126,126,7
20130301|2012-12-03 09:00,3,126,126.75,126,126.75,13
20130301|2012-12-03 09:30,3,126.7,126.8,126.3,126.3,20
20130301|2012-12-03 10:00,3,126.45,126.6,125.05,125.2,25
20130301|2012-12-03 10:30,3,125.75,125.75,125,125.5,16
20130301|2012-12-03 11:00,3,125.45,125.65,125.45,125.65,3
20130301|2012-12-03 11:30,3,125.1,125.1,123.9,123.9,11
20130301|2012-12-03 12:00,3,124.45,124.45,122.8,122.85,38
20130301|2012-12-03 12:30,3,122.4,123.5,122.4,123.5,14
20130301|2012-12-04 07:00,4,123,124.9,123,124.9,43
20130301|2012-12-04 07:30,4,124.6,124.6,123.5,123.5,16
20130301|2012-12-04 08:00,4,122.9,122.9,122,122,28
20130301|2012-12-04 08:30,4,122.45,122.9,122.3,122.3,38
20130301|2012-12-04 09:00,4,122.35,122.7,122.35,122.35,41
20130301|2012-12-04 09:30,4,122.25,122.7,122.25,122.4,30
20130301|2012-12-04 10:00,4,122.5,122.55,122.45,122.55,5
20130301|2012-12-04 10:30,4,122.45,122.55,122.4,122.55,25
20130301|2012-12-04 11:00,4,122.7,122.7,122.7,122.7,1
20130301|2012-12-04 11:30,4,122.9,123.3,122.6,123.3,17
20130301|2012-12-04 12:00,4,124,125,124,124.5,36
20130301|2012-12-04 12:30,4,124.45,124.5,124.1,124.1,19
20130301|2012-12-05 07:00,5,123.8,123.8,123.2,123.8,3
20130301|2012-12-05 07:30,5,124.6,125.6,124.6,125.6,9
20130301|2012-12-05 08:00,5,124.8,125.45,124.8,125.45,3
20130301|2012-12-05 08:30,5,125.25,125.25,125.25,125.25,2
20130301|2012-12-05 09:00,5,126,126.25,125.2,125.85,27
20130301|2012-12-05 09:30,5,125.5,125.5,124.65,125.35,15
20130301|2012-12-05 10:00,5,124.8,125.1,124.55,124.65,14
20130301|2012-12-05 10:30,5,124.55,124.75,124.4,124.4,11
20130301|2012-12-05 11:30,5,125,125.35,124.6,124.6,7
20130301|2012-12-05 12:00,5,125.1,125.2,124.95,124.95,8
20130301|2012-12-05 12:30,5,126,126.5,125.75,126.5,18
20130301|2012-12-06 07:00,6,126.1,126.1,124.25,124.8,3
20130301|2012-12-06 07:30,6,126,126,125.85,125.85,2
20130301|2012-12-06 08:00,6,125.75,125.85,125.7,125.85,6
20130301|2012-12-06 08:30,6,125.75,125.85,125.45,125.45,5
20130301|2012-12-06 09:00,6,125.75,125.75,125.5,125.55,3
20130301|2012-12-06 09:30,6,125.6,126.6,125.4,126.05,22
20130301|2012-12-06 10:00,6,125.7,126.45,125.3,126.45,12
20130301|2012-12-06 10:30,6,125.75,125.75,125.4,125.4,8
20130301|2012-12-06 11:00,6,126.15,126.15,125.6,126.1,7
20130301|2012-12-06 11:30,6,126.15,126.15,125.8,125.8,17
20130301|2012-12-06 12:00,6,125.8,125.85,125.8,125.85,2
20130301|2012-12-06 12:30,6,126.1,126.2,125.85,125.95,37
20130301|2012-12-07 07:00,7,125.8,126.1,125.25,126.1,26
20130301|2012-12-07 07:30,7,126.05,126.5,126.05,126.25,81
20130301|2012-12-07 08:00,7,126.25,127.55,126.05,127.55,36
20130301|2012-12-07 08:30,7,127.6,127.6,126.4,126.6,20
20130301|2012-12-07 09:00,7,126.15,126.9,126.15,126.6,40
20130301|2012-12-07 09:30,7,127.3,127.5,127.2,127.2,7
20130301|2012-12-07 10:00,7,127.4,127.45,127.4,127.45,4
20130301|2012-12-07 10:30,7,127.3,127.3,126.5,126.65,10
20130301|2012-12-07 11:00,7,126.65,126.65,126.5,126.5,26
20130301|2012-12-07 11:30,7,126.75,126.75,126.75,126.75,2
20130301|2012-12-07 12:00,7,126.75,126.75,125.4,125.4,35
20130301|2012-12-07 12:30,7,125.5,127,125.5,127,18
20130301|2012-12-10 07:00,10,126.55,126.85,126.55,126.85,3
20130301|2012-12-10 08:00,10,126,126.85,126,126.85,36
20130301|2012-12-10 08:30,10,126.85,127,126.8,126.8,25
20130301|2012-12-10 09:00,10,127,127.25,126.95,127,9
20130301|2012-12-10 09:30,10,127.35,127.35,126.75,127,17
20130301|2012-12-10 10:00,10,127.2,127.5,127.05,127.05,13
20130301|2012-12-10 11:00,10,126.75,126.85,126.75,126.85,2
20130301|2012-12-10 11:30,10,126.85,126.85,126.55,126.55,5
20130301|2012-12-10 12:00,10,127.5,127.6,126,126.05,150
20130301|2012-12-10 12:30,10,126.25,126.25,126,126,18
20130301|2012-12-11 07:00,11,126.65,127.15,126.3,126.6,9
20130301|2012-12-11 07:30,11,127,134.45,127,128.85,178
20130301|2012-12-11 08:00,11,129,129.1,128.8,129.1,5
20130301|2012-12-11 08:30,11,129.6,129.6,129.05,129.5,7
20130301|2012-12-11 09:00,11,129,129.9,129,129.7,10
20130301|2012-12-11 09:30,11,130.9,131.45,130,130,17
20130301|2012-12-11 10:00,11,130.75,131.05,130.4,130.4,7
20130301|2012-12-11 10:30,11,130.25,130.25,130,130,54
20130301|2012-12-11 11:00,11,130.45,130.5,130.45,130.5,6
20130301|2012-12-11 12:00,11,130,130.25,129.2,130.1,12
20130301|2012-12-11 12:30,11,129.75,130.55,129.75,130.4,27
20130301|2012-12-12 07:00,12,132,132.6,131.4,132.6,80
20130301|2012-12-12 07:30,12,132.7,134.5,132.7,134,193
20130301|2012-12-12 08:00,12,134.4,135.6,134.1,135.25,126
20130301|2012-12-12 08:30,12,135,135,134.25,135,48
20130301|2012-12-12 09:00,12,135,135.7,134.95,135.7,58
20130301|2012-12-12 09:30,12,135.7,137.5,135.7,137.5,142
20130301|2012-12-12 10:00,12,137.15,137.5,136.85,137,75
20130301|2012-12-12 10:30,12,137,137.5,136.35,136.35,110
20130301|2012-12-12 11:00,12,136.25,136.85,135.3,135.55,49
20130301|2012-12-12 11:30,12,136,136,134.75,134.75,39
20130301|2012-12-12 12:00,12,134.85,135.05,133.9,134,70
20130301|2012-12-12 12:30,12,133.75,133.9,132.5,133.45,99
20130301|2012-12-13 07:00,13,133.25,134.7,132.95,134.2,96
20130301|2012-12-13 07:30,13,134.25,135.2,134.1,134.75,59
20130301|2012-12-13 08:00,13,134.85,135.5,134.85,135,69
20130301|2012-12-13 08:30,13,135,135.25,134.4,134.6,58
20130301|2012-12-13 09:00,13,134.65,135.4,134.4,135.4,128
20130301|2012-12-13 09:30,13,135.4,137.2,135.4,137.2,128
20130301|2012-12-13 10:00,13,137.3,140.65,136.9,137.3,512
20130301|2012-12-13 10:30,13,137.3,137.45,137,137.15,66
20130301|2012-12-13 11:00,13,137.15,137.9,137.15,137.85,56
20130301|2012-12-13 11:30,13,137.85,138.1,137.5,138.1,66
20130301|2012-12-13 12:00,13,138.1,138.4,137.35,137.35,87
20130301|2012-12-13 12:30,13,137.35,138,137.35,138,26
20130301|2012-12-14 07:00,14,137.5,138.5,136.65,138.25,62
20130301|2012-12-14 07:30,14,138,138.2,137.9,137.95,19
20130301|2012-12-14 08:00,14,137.8,138.45,137.8,138.05,26
20130301|2012-12-14 08:30,14,138.05,138.3,137.55,138,26
20130301|2012-12-14 09:00,14,138.1,139.25,138.1,138.6,91
20130301|2012-12-14 09:30,14,138.4,139.2,138.35,138.8,74
20130301|2012-12-14 10:00,14,138.75,139.15,138.35,138.9,80
20130301|2012-12-14 10:30,14,138.9,139.1,137,137.2,174
20130301|2012-12-14 11:00,14,137.2,137.5,135.4,137.5,137
20130301|2012-12-14 11:30,14,137.5,138.25,137.15,138.25,33
20130301|2012-12-14 12:00,14,138,139,138,138,47
20130301|2012-12-14 12:30,14,137.75,139.25,137.75,139.25,32
20130301|2012-12-17 07:00,17,138.25,138.25,134.6,134.8,107
20130301|2012-12-17 07:30,17,135.35,136,135.05,135.4,31
20130301|2012-12-17 08:00,17,135.95,136.3,135.3,135.55,30
20130301|2012-12-17 08:30,17,135.65,136.6,135.3,136.1,65
20130301|2012-12-17 09:00,17,136.45,138.35,136.4,137.95,61
20130301|2012-12-17 09:30,17,137.95,138.75,137.85,138.25,29
20130301|2012-12-17 10:00,17,138.25,138.3,137.4,137.4,35
20130301|2012-12-17 10:30,17,137.5,138.1,137.2,137.55,17
20130301|2012-12-17 11:00,17,137.65,137.65,137,137,13
20130301|2012-12-17 11:30,17,137,137.35,136.9,136.9,19
20130301|2012-12-17 12:00,17,137.05,138.65,137,138.25,36
20130301|2012-12-17 12:30,17,138.3,139.1,137.25,137.25,56
20130301|2012-12-18 07:00,18,137.5,138.7,137.2,138.35,59
20130301|2012-12-18 07:30,18,138.85,139.1,138.4,138.7,101
20130301|2012-12-18 08:00,18,138.55,139.2,138.55,139.15,70
20130301|2012-12-18 08:30,18,139.25,140.3,139,140.2,74
20130301|2012-12-18 09:00,18,140.25,141,139.65,140.3,198
20130301|2012-12-18 09:30,18,140.25,140.3,139.6,139.8,85
20130301|2012-12-18 10:00,18,140.1,140.25,139.55,139.55,102
20130301|2012-12-18 10:30,18,139.95,140.25,139.95,140.25,53
20130301|2012-12-18 11:00,18,140.3,140.45,139.75,139.75,58
20130301|2012-12-18 11:30,18,140,140.25,140,140.15,7
20130301|2012-12-18 12:00,18,140.3,140.3,139.5,139.5,39
20130301|2012-12-18 12:30,18,139.45,140.1,138.4,138.4,81
20130301|2012-12-19 07:00,19,140.05,140.15,139.15,139.5,97
20130301|2012-12-19 07:30,19,139.3,140.25,139.3,140.25,49
20130301|2012-12-19 08:00,19,140.35,140.85,139.85,140.3,79
20130301|2012-12-19 08:30,19,140.35,140.55,139.6,139.6,40
20130301|2012-12-19 09:00,19,139.65,140.55,139.55,140.55,85
20130301|2012-12-19 09:30,19,140.6,144.5,140.6,142.75,163
20130301|2012-12-19 10:00,19,142.75,142.8,142.2,142.45,131
20130301|2012-12-19 10:30,19,142.4,142.5,141.05,141.45,55
20130301|2012-12-19 11:00,19,141.2,141.5,140.95,141.5,53
20130301|2012-12-19 11:30,19,141.4,142,141.35,142,29
20130301|2012-12-19 12:00,19,142,142.4,141.7,142,150
20130301|2012-12-19 12:30,19,142,142.3,141.85,141.85,50
20130301|2012-12-20 07:00,20,141.85,142,139.6,139.6,90
20130301|2012-12-20 07:30,20,139.5,140.5,139.5,140.5,11
20130301|2012-12-20 08:00,20,140.35,140.8,140.15,140.2,42
20130301|2012-12-20 08:30,20,140.25,140.45,138.3,138.5,111
20130301|2012-12-20 09:00,20,138.35,140.4,137.8,140.3,172
20130301|2012-12-20 09:30,20,140.1,140.2,139.4,139.4,35
20130301|2012-12-20 10:00,20,139.3,139.75,139.05,139.35,50
20130301|2012-12-20 10:30,20,138.85,139.35,138.85,139.3,29
20130301|2012-12-20 11:00,20,139.2,139.4,138.8,139.1,53
20130301|2012-12-20 11:30,20,139.2,139.2,138,138,31
20130301|2012-12-20 12:00,20,138.65,138.8,137.7,138,63
20130301|2012-12-20 12:30,20,137.75,138,137.6,138,26
20130301|2012-12-21 07:00,21,138.1,138.1,136.1,136.7,91
20130301|2012-12-21 07:30,21,136.7,138.85,136.65,138.3,62
20130301|2012-12-21 08:00,21,137.7,138,137.4,137.4,22
20130301|2012-12-21 08:30,21,136.85,137.4,136.8,136.85,10
20130301|2012-12-21 09:00,21,136.55,136.7,133.85,133.9,244
20130301|2012-12-21 09:30,21,134.15,134.75,133.85,134,80
20130301|2012-12-21 10:00,21,134.05,134.3,133.2,133.45,52
20130301|2012-12-21 10:30,21,133.5,135.35,133.4,135.35,39
20130301|2012-12-21 11:00,21,135.35,135.95,134.5,134.6,61
20130301|2012-12-21 11:30,21,134.6,134.95,134.4,134.45,13
20130301|2012-12-21 12:00,21,134.7,134.95,134.15,134.25,85
20130301|2012-12-21 12:30,21,134.3,134.4,133.5,133.55,74
20130301|2012-12-24 07:00,24,133.5,134.4,133.35,134.05,35
20130301|2012-12-24 07:30,24,134,134.15,133.35,134.05,40
20130301|2012-12-24 08:00,24,134.05,134.55,133.7,133.7,40
20130301|2012-12-24 08:30,24,133.5,133.55,132.35,133.35,96
20130301|2012-12-24 09:00,24,133.8,135.15,133.3,133.85,98
20130301|2012-12-24 09:30,24,133.4,134.7,133.4,134.65,13
20130301|2012-12-24 10:00,24,133.85,134.15,133.7,133.85,23
20130301|2012-12-24 10:30,24,133.6,133.6,133.5,133.5,13
20130301|2012-12-24 11:00,24,133.6,133.9,133.45,133.55,30
20130301|2012-12-24 11:30,24,133.65,134,133.15,133.4,79
20130301|2012-12-26 06:30,26,133.4,133.4,132.95,132.95,13
20130301|2012-12-26 07:00,26,133,133.1,132.75,132.75,65
20130301|2012-12-26 07:30,26,132.75,133.8,132.75,133.8,32
20130301|2012-12-26 08:00,26,133.75,134.3,133.5,133.9,34
20130301|2012-12-26 08:30,26,134.2,134.8,133.65,133.85,51
20130301|2012-12-26 09:00,26,134.3,134.3,133.45,133.7,39
20130301|2012-12-26 09:30,26,133.75,133.9,133.3,133.35,31
20130301|2012-12-26 10:00,26,133.4,133.55,132.15,132.5,112
20130301|2012-12-26 10:30,26,132.35,133.15,132.1,132.3,55
20130301|2012-12-26 11:00,26,132.4,132.45,132,132.2,23
20130301|2012-12-26 11:30,26,132.2,132.25,132,132,15
20130301|2012-12-26 12:00,26,132,132.5,131.7,132,86
20130301|2012-12-26 12:30,26,131.75,132.95,131.75,132.6,22
20130301|2012-12-27 07:00,27,132.2,132.85,131.5,132.85,69
20130301|2012-12-27 07:30,27,133,133,131.9,132.45,34
20130301|2012-12-27 08:00,27,132.75,133.05,132.5,132.75,36
20130301|2012-12-27 08:30,27,132.55,133.45,132.45,133.45,130
20130301|2012-12-27 09:00,27,133.25,134.25,132.55,132.55,78
20130301|2012-12-27 09:30,27,132.5,133,132.35,133,36
20130301|2012-12-27 10:00,27,132.6,132.6,131.9,132.25,19
20130301|2012-12-27 10:30,27,132.05,132.25,132.05,132.1,12
20130301|2012-12-27 11:00,27,132.2,132.2,132.15,132.15,5
20130301|2012-12-27 11:30,27,132.15,132.15,130.6,130.6,180
20130301|2012-12-27 12:00,27,130.6,132.55,130.6,131,102
20130301|2012-12-27 12:30,27,131.75,132.75,131.4,132.75,22
20130301|2012-12-28 07:00,28,132.6,132.6,129.35,130.05,124
20130301|2012-12-28 07:30,28,130.55,130.6,128.7,130.6,115
20130301|2012-12-28 08:00,28,130.4,130.65,130,130.1,94
20130301|2012-12-28 08:30,28,130.45,130.45,129.9,130.1,17
20130301|2012-12-28 09:00,28,130.15,130.15,129.4,129.5,57
20130301|2012-12-28 09:30,28,129.4,129.5,129.15,129.35,27
20130301|2012-12-28 10:00,28,129.5,129.55,129,129.2,26
20130301|2012-12-28 10:30,28,129.2,129.2,128.6,128.75,88
20130301|2012-12-28 11:00,28,128.65,128.65,127.05,127.25,135
20130301|2012-12-28 11:30,28,127.2,127.2,126.5,126.5,161
20130301|2012-12-28 12:00,28,126.5,127.5,126,126,214
20130301|2012-12-28 12:30,28,125.95,126.6,124,124.2,298
20130301|2012-12-31 07:00,31,123.75,123.75,119.55,121.25,443
20130301|2012-12-31 07:30,31,121.3,122.35,121.05,122,121
20130301|2012-12-31 08:00,31,121.75,122,120.9,121.55,95
20130301|2012-12-31 08:30,31,121.6,122.9,121.35,122.9,145
20130301|2012-12-31 09:00,31,123,123,120,120.15,291
20130301|2012-12-31 09:30,31,120.25,120.3,119.75,119.85,179
20130301|2012-12-31 10:00,31,119.85,119.85,118.4,118.7,250
20130301|2012-12-31 10:30,31,118.7,119.4,118.5,119.25,112
20130301|2012-12-31 11:00,31,119.05,119.2,118.7,118.75,58
20130301|2012-12-31 11:30,31,119,119,118.7,118.85,50
20130301|2012-12-31 12:00,31,119,119,117,117.35,470
20130301|2012-12-31 12:30,31,117.35,118.35,117,118.35,179
20130301|2013-01-02 07:00,2,117.55,118,114,114.6,578
20130301|2013-01-02 07:30,2,114.85,115.4,114.7,115.1,165
20130301|2013-01-02 08:00,2,115.1,115.55,114.5,115,237
20130301|2013-01-02 08:30,2,115.1,116.9,115.1,116.3,319
20130301|2013-01-02 09:00,2,116.6,116.7,114.7,114.8,422
20130301|2013-01-02 09:30,2,114.8,116,114.7,115.9,162
20130301|2013-01-02 10:00,2,115.9,115.9,115,115,100
20130301|2013-01-02 10:30,2,114.95,115,114.55,114.7,135
20130301|2013-01-02 11:00,2,114.7,115.2,114.55,114.9,128
20130301|2013-01-02 11:30,2,115,115.15,114.75,115,106
20130301|2013-01-02 12:00,2,115,117,114.9,115.8,226
20130301|2013-01-02 12:30,2,115.75,116.1,115.35,116,95
20130301|2013-01-03 07:00,3,116.5,117.75,115.5,115.9,276
20130301|2013-01-03 07:30,3,115.9,115.9,115.55,115.7,78
20130301|2013-01-03 08:00,3,115.75,115.85,115.35,115.55,172
20130301|2013-01-03 08:30,3,115.55,115.7,115.3,115.4,72
20130301|2013-01-03 09:00,3,115.3,115.35,114.4,114.5,320
20130301|2013-01-03 09:30,3,114.5,114.8,114.5,114.5,112
20130301|2013-01-03 10:00,3,114.6,114.65,114.25,114.35,127
20130301|2013-01-03 10:30,3,114.25,114.35,113.7,113.9,222
20130301|2013-01-03 11:00,3,114,114.15,113.1,113.25,336
20130301|2013-01-03 11:30,3,113.5,113.5,112.6,112.6,239
20130301|2013-01-03 12:00,3,112.75,112.85,111.4,111.5,475
20130301|2013-01-03 12:30,3,111.55,112.3,111.45,111.5,285
20130301|2013-01-04 07:00,4,112,112.3,110.7,111,225
20130301|2013-01-04 07:30,4,110.8,113.8,110.65,112.35,175
20130301|2013-01-04 08:00,4,112,113.05,110.85,112.8,92
20130301|2013-01-04 08:30,4,112.8,115.65,112.6,112.6,184
20130301|2013-01-04 09:00,4,112.35,113.65,111.45,112.45,271
20130301|2013-01-04 09:30,4,112.55,113.3,112.35,112.4,106
20130301|2013-01-04 10:00,4,112.4,112.9,112.35,112.4,65
20130301|2013-01-04 10:30,4,112.35,112.35,111.85,112.3,107
20130301|2013-01-04 11:00,4,112.8,113.2,111.9,112.85,175
20130301|2013-01-04 11:30,4,112.8,112.85,111.95,112.1,84
20130301|2013-01-04 12:00,4,112.05,113.3,111.9,112.8,147
20130301|2013-01-04 12:30,4,112.9,112.95,112.5,112.9,48
20130301|2013-01-07 07:00,7,113,113.9,112.1,112.6,140
20130301|2013-01-07 07:30,7,112.5,112.75,112.35,112.75,50
20130301|2013-01-07 08:00,7,112.55,112.9,112.4,112.9,36
20130301|2013-01-07 08:30,7,113,114.4,112.8,114.15,119
20130301|2013-01-07 09:00,7,114.2,114.45,113.15,113.15,141
20130301|2013-01-07 09:30,7,113.25,113.6,113.05,113.3,135
20130301|2013-01-07 10:00,7,113.35,113.65,112.5,112.6,138
20130301|2013-01-07 10:30,7,112.5,112.6,111.15,111.6,245
20130301|2013-01-07 11:00,7,111.7,111.7,111,111,141
20130301|2013-01-07 11:30,7,111.25,111.6,110.9,111,94
20130301|2013-01-07 12:00,7,111,111.25,110.5,110.7,301
20130301|2013-01-07 12:30,7,110.7,110.7,110.5,110.55,112
20130301|2013-01-08 07:00,8,111.05,112.45,110.3,111.55,156
20130301|2013-01-08 07:30,8,111.55,111.9,111.35,111.65,15
20130301|2013-01-08 08:00,8,111.65,112,111.5,111.5,45
20130301|2013-01-08 08:30,8,111.5,111.9,111.5,111.9,20
20130301|2013-01-08 09:00,8,111.85,111.85,110.3,110.35,179
20130301|2013-01-08 09:30,8,110.3,110.9,109.5,110.9,264
20130301|2013-01-08 10:00,8,110.5,110.6,109.85,110.2,122
20130301|2013-01-08 10:30,8,110.25,110.85,109.8,110.75,116
20130301|2013-01-08 11:00,8,110.95,111.15,109.75,110.15,123
20130301|2013-01-08 11:30,8,110,110.1,109.3,109.3,98
20130301|2013-01-08 12:00,8,109.3,109.8,109.2,109.3,193
20130301|2013-01-08 12:30,8,109.5,109.7,109.4,109.5,58
20130301|2013-01-09 07:00,9,109.95,111.35,109.45,109.95,107
20130301|2013-01-09 07:30,9,109.95,110.55,109.7,110.45,81
20130301|2013-01-09 08:00,9,110.25,110.8,110.2,110.3,35
20130301|2013-01-09 08:30,9,110.25,111.1,110.25,110.7,83
20130301|2013-01-09 09:00,9,110.55,110.7,110.3,110.4,83
20130301|2013-01-09 09:30,9,110.4,110.7,110.3,110.35,101
20130301|2013-01-09 10:00,9,110.45,110.65,109.6,109.9,92
20130301|2013-01-09 10:30,9,109.6,109.6,109.1,109.1,99
20130301|2013-01-09 11:00,9,109.3,110.75,109.1,110.75,143
20130301|2013-01-09 11:30,9,110.8,111.6,110.55,111,153
20130301|2013-01-09 12:00,9,111,111.05,109.7,110.7,310
20130301|2013-01-09 12:30,9,110.5,110.95,110.45,110.95,42
20130301|2013-01-10 07:00,10,110.95,113.3,110.95,113.3,202
20130301|2013-01-10 07:30,10,113.25,113.9,112.7,113.5,84
20130301|2013-01-10 08:00,10,113.5,113.7,112.85,112.85,69
20130301|2013-01-10 08:30,10,113.1,113.3,112.8,112.9,33
20130301|2013-01-10 09:00,10,113.25,113.25,111.55,112.05,169
20130301|2013-01-10 09:30,10,112.35,112.75,111.85,111.95,93
20130301|2013-01-10 10:00,10,111.8,112.4,111.65,112,94
20130301|2013-01-10 10:30,10,111.8,112.95,111.6,112,158
20130301|2013-01-10 11:00,10,111.8,111.8,111.45,111.8,96
20130301|2013-01-10 11:30,10,111.9,111.9,111.2,111.3,146
20130301|2013-01-10 12:00,10,111.25,112.55,111,112.55,310
20130301|2013-01-10 12:30,10,112.35,113.3,112.35,113.3,74
20130301|2013-01-11 07:00,11,113.55,113.6,112.2,112.25,166
20130301|2013-01-11 07:30,11,112.45,112.7,112.25,112.55,86
20130301|2013-01-11 08:00,11,112.55,113,112.35,112.55,60
20130301|2013-01-11 08:30,11,112.4,112.85,112.4,112.6,33
20130301|2013-01-11 09:00,11,112.8,112.85,112,112.05,104
20130301|2013-01-11 09:30,11,112.05,112.4,112.05,112.25,23
20130301|2013-01-11 10:00,11,112.2,112.3,111.9,111.9,64
20130301|2013-01-11 10:30,11,112.2,113.65,112.2,112.55,70
20130301|2013-01-11 11:00,11,112.7,114.65,112.4,113.7,257
20130301|2013-01-11 11:30,11,113.75,114.1,113,113.55,108
20130301|2013-01-11 12:00,11,113.45,113.55,112.5,112.8,284
20130301|2013-01-11 12:30,11,112.7,113.5,112.45,112.45,64
20130301|2013-01-14 07:00,14,113.3,114.3,112.8,112.95,190
20130301|2013-01-14 07:30,14,113.15,113.4,113,113.4,21
20130301|2013-01-14 08:00,14,113.4,113.7,113.4,113.5,14
20130301|2013-01-14 08:30,14,113.4,114.95,113.4,114.4,119
20130301|2013-01-14 09:00,14,114.65,115.2,114.4,114.7,288
20130301|2013-01-14 09:30,14,114.75,115.2,114.7,115,60
20130301|2013-01-14 10:00,14,114.9,114.9,113.2,113.45,140
20130301|2013-01-14 10:30,14,113.5,113.5,112.95,113.15,88
20130301|2013-01-14 11:00,14,113.15,113.25,112.85,113.1,76
20130301|2013-01-14 11:30,14,113.25,113.25,110.9,111.15,207
20130301|2013-01-14 12:00,14,111.25,111.5,111.1,111.5,168
20130301|2013-01-14 12:30,14,111.5,111.75,111.25,111.65,51
20130301|2013-01-15 07:00,15,111.5,112.5,111.5,111.5,109
20130301|2013-01-15 07:30,15,111.35,111.35,110.6,111.1,113
20130301|2013-01-15 08:00,15,111,111.25,110.9,110.95,45
20130301|2013-01-15 08:30,15,110.95,111.2,110.85,111.2,52
20130301|2013-01-15 09:00,15,111.2,111.3,110.95,111,111
20130301|2013-01-15 09:30,15,111,111.1,110.95,111,60
20130301|2013-01-15 10:00,15,111,111.05,110.7,111.05,91
20130301|2013-01-15 10:30,15,111.1,112.2,110.75,110.8,288
20130301|2013-01-15 11:00,15,110.85,111.05,110.05,110.1,202
20130301|2013-01-15 11:30,15,110.1,110.45,110,110.25,72
20130301|2013-01-15 12:00,15,110.35,110.35,110.05,110.25,37
20130301|2013-01-15 12:30,15,110,110.35,110,110,35
20130301|2013-01-16 07:00,16,110,111.05,109.9,110.55,138
20130301|2013-01-16 07:30,16,110.85,113.9,110.85,112.35,330
20130301|2013-01-16 08:00,16,112.3,113.75,111.8,113.45,115
20130301|2013-01-16 08:30,16,113.5,113.7,113.1,113.4,153
20130301|2013-01-16 09:00,16,113.3,113.6,113.15,113.25,37
20130301|2013-01-16 09:30,16,113.25,113.8,113.25,113.55,99
20130301|2013-01-16 10:00,16,113.5,113.5,112,112.5,116
20130301|2013-01-16 10:30,16,112.5,112.5,111.55,112,112
20130301|2013-01-16 11:00,16,111.95,112.15,111.55,112.1,73
20130301|2013-01-16 11:30,16,112.05,112.7,112,112.25,313
20130301|2013-01-16 12:00,16,112.5,112.75,112.2,112.3,54
20130301|2013-01-16 12:30,16,112.4,112.65,112,112.15,46
20130301|2013-01-17 07:00,17,112.75,113.25,112.1,112.8,132
20130301|2013-01-17 07:30,17,112.7,112.95,112.4,112.7,38
20130301|2013-01-17 08:00,17,112.85,113.4,112.6,113,16
20130301|2013-01-17 08:30,17,113.1,113.45,113.1,113.25,9
20130301|2013-01-17 09:00,17,113.25,113.6,112.1,112.4,114
20130301|2013-01-17 09:30,17,112.35,112.95,112.05,112.05,54
20130301|2013-01-17 10:00,17,112.05,112.5,111.65,112.3,72
20130301|2013-01-17 10:30,17,111.9,112.35,111.85,112.05,82
20130301|2013-01-17 11:00,17,112.05,112.65,111.9,112.4,126
20130301|2013-01-17 11:30,17,112.55,112.55,112,112.1,38
20130301|2013-01-17 12:00,17,112.1,112.35,112.1,112.35,90
20130301|2013-01-17 12:30,17,112.4,112.95,112.35,112.85,58
20130301|2013-01-18 07:00,18,112.75,113.8,112.75,113.65,94
20130301|2013-01-18 07:30,18,113.65,114.5,113.65,114.15,134
20130301|2013-01-18 08:00,18,113.75,114.1,113.75,114.1,9
20130301|2013-01-18 08:30,18,114.3,116.6,114,115.85,386
20130301|2013-01-18 09:00,18,115.85,116,114.7,115.5,129
20130301|2013-01-18 09:30,18,115.5,116.1,114.05,114.1,173
20130301|2013-01-18 10:00,18,114.35,115,114.1,114.55,94
20130301|2013-01-18 10:30,18,114.45,114.55,113.1,114.1,278
20130301|2013-01-18 11:00,18,114.05,114.45,113.7,114.45,217
20130301|2013-01-18 11:30,18,114.2,114.65,113.8,114.6,30
20130301|2013-01-18 12:00,18,114.2,114.65,113.35,114.6,123
20130301|2013-01-18 12:30,18,114.65,114.75,113.95,113.95,22
20130301|2013-01-22 07:00,22,114.5,115.7,114.15,115.3,200
20130301|2013-01-22 07:30,22,115.4,115.5,115.05,115.4,46
20130301|2013-01-22 08:00,22,115.4,115.85,115.3,115.55,91
20130301|2013-01-22 08:30,22,115.65,117.1,115.65,117.05,216
20130301|2013-01-22 09:00,22,117.05,117.8,115.9,116.25,249
20130301|2013-01-22 09:30,22,116.35,116.35,115.95,115.95,36
20130301|2013-01-22 10:00,22,115.9,115.95,114.85,115.5,217
20130301|2013-01-22 10:30,22,115.55,116.05,115.3,115.9,48
20130301|2013-01-22 11:00,22,115.75,115.8,115.3,115.75,63
20130301|2013-01-22 11:30,22,115.55,115.55,115.3,115.3,25
20130301|2013-01-22 12:00,22,115.3,115.65,114,114.9,414
20130301|2013-01-22 12:30,22,114.85,115.45,114.7,115.45,106
20130301|2013-01-23 07:00,23,115.75,116.65,115.25,116.4,100
20130301|2013-01-23 07:30,23,116.35,116.5,115.7,115.9,50
20130301|2013-01-23 08:00,23,115.55,116.4,114.8,115.7,91
20130301|2013-01-23 08:30,23,115.75,116.1,115.4,115.85,29
20130301|2013-01-23 09:00,23,115.45,116.05,115.25,115.75,50
20130301|2013-01-23 09:30,23,115.7,115.75,115.45,115.55,42
20130301|2013-01-23 10:00,23,115.55,115.65,115.4,115.45,21
20130301|2013-01-23 10:30,23,115.55,115.55,115,115,60
20130301|2013-01-23 11:00,23,115,115.65,114.8,115.5,81
20130301|2013-01-23 11:30,23,115.5,115.5,114.9,115.35,45
20130301|2013-01-23 12:00,23,115.45,115.8,115.45,115.6,53
20130301|2013-01-23 12:30,23,115.6,115.7,115.25,115.35,21
20130301|2013-01-24 07:00,24,115.6,116.4,115.55,116.3,143
20130301|2013-01-24 07:30,24,116.4,116.8,116.3,116.45,45
20130301|2013-01-24 08:00,24,116.35,116.55,116.3,116.45,24
20130301|2013-01-24 08:30,24,116.55,116.7,115.65,115.95,54
20130301|2013-01-24 09:00,24,115.9,116.15,115.25,115.7,86
20130301|2013-01-24 09:30,24,115.7,115.7,113.25,113.25,339
20130301|2013-01-24 10:00,24,113.2,114.5,113.2,114.1,127
20130301|2013-01-24 10:30,24,114.1,114.3,113.95,113.95,66
20130301|2013-01-24 11:00,24,114,114.1,113.65,113.85,83
20130301|2013-01-24 11:30,24,113.8,113.85,113.25,113.5,237
20130301|2013-01-24 12:00,24,113.4,113.7,113,113.2,92
20130301|2013-01-24 12:30,24,113.2,114.15,113.2,113.95,71
20130301|2013-01-25 07:00,25,113.05,114.9,112.85,114.9,99
20130301|2013-01-25 07:30,25,114.9,114.9,113.75,114.3,54
20130301|2013-01-25 08:00,25,114.2,114.3,113.6,113.6,31
20130301|2013-01-25 08:30,25,113.65,114,113.65,114,12
20130301|2013-01-25 09:00,25,113.8,113.8,113.1,113.1,63
20130301|2013-01-25 09:30,25,113.1,113.4,112.95,113.1,46
20130301|2013-01-25 10:00,25,113.2,113.75,113.1,113.35,68
20130301|2013-01-25 10:30,25,113.25,113.25,113.1,113.2,19
20130301|2013-01-25 11:00,25,113.2,114.25,113.15,114.1,91
20130301|2013-01-25 11:30,25,113.75,113.85,113.25,113.55,107
20130301|2013-01-25 12:00,25,113.55,113.65,113.2,113.3,50
20130301|2013-01-25 12:30,25,113.35,114.15,113.3,113.5,48
20130301|2013-01-28 07:00,28,113.5,114.7,113.2,113.65,103
20130301|2013-01-28 07:30,28,113.8,115.7,113.6,115.2,234
20130301|2013-01-28 08:00,28,115.4,116,114.7,115.3,106
20130301|2013-01-28 08:30,28,115.3,115.9,115.15,115.6,35
20130301|2013-01-28 09:00,28,115.15,115.15,113.6,113.7,106
20130301|2013-01-28 09:30,28,113.9,114.6,113.6,114.3,101
20130301|2013-01-28 10:00,28,114.15,114.2,113.6,114.05,133
20130301|2013-01-28 10:30,28,114.1,114.3,113.9,113.9,19
20130301|2013-01-28 11:00,28,113.85,114.4,113.5,114.4,84
20130301|2013-01-28 11:30,28,113.95,114.45,113.85,114.05,54
20130301|2013-01-28 12:00,28,113.85,114.2,113.55,114.05,49
20130301|2013-01-28 12:30,28,113.9,114.2,113.75,114.1,54
20130301|2013-01-29 07:00,29,114.8,115.25,113.65,114.8,52
20130301|2013-01-29 07:30,29,114.5,115,114.5,114.8,10
20130301|2013-01-29 08:00,29,114.8,114.9,114.25,114.75,27
20130301|2013-01-29 08:30,29,114.9,115,114.45,114.75,20
20130301|2013-01-29 09:00,29,114.55,114.85,114.2,114.2,23
20130301|2013-01-29 09:30,29,114.05,114.6,114.05,114.1,57
20130301|2013-01-29 10:00,29,114.2,114.4,113.9,114.3,62
20130301|2013-01-29 10:30,29,114,114.05,114,114.05,12
20130301|2013-01-29 11:00,29,114.05,114.1,114,114.1,20
20130301|2013-01-29 11:30,29,114.1,115,114.1,114.1,118
20130301|2013-01-29 12:00,29,114.1,114.5,114,114.4,78
20130301|2013-01-29 12:30,29,114.4,114.4,114.05,114.1,38
20130301|2013-01-30 07:00,30,114.35,115.7,114.1,115.4,98
20130301|2013-01-30 07:30,30,115.4,116.75,115.3,116.3,212
20130301|2013-01-30 08:00,30,116.25,116.5,116,116.3,47
20130301|2013-01-30 08:30,30,116.45,116.5,115.7,115.7,37
20130301|2013-01-30 09:00,30,115.85,117.5,115.65,117.45,180
20130301|2013-01-30 09:30,30,117.25,117.65,117.1,117.3,107
20130301|2013-01-30 10:00,30,117.35,118.8,117.3,118.3,368
20130301|2013-01-30 10:30,30,118.55,118.55,117.9,118.05,57
20130301|2013-01-30 11:00,30,118,118.9,118,118.5,62
20130301|2013-01-30 11:30,30,118.6,118.7,118.1,118.65,79
20130301|2013-01-30 12:00,30,118.4,119.45,118.4,119.3,196
20130301|2013-01-30 12:30,30,119.3,119.7,119.05,119.1,145
20130301|2013-01-31 07:00,31,119.6,121.5,119.3,119.3,282
20130301|2013-01-31 07:30,31,119.55,121.15,119.3,120.65,190
20130301|2013-01-31 08:00,31,120.7,120.85,120.15,120.85,64
20130301|2013-01-31 08:30,31,120.8,121.65,120.75,121.6,128
20130301|2013-01-31 09:00,31,121.6,122.7,121.3,121.45,252
20130301|2013-01-31 09:30,31,121.5,121.8,121.35,121.8,69
20130301|2013-01-31 10:00,31,121.7,121.9,121.6,121.8,99
20130301|2013-01-31 10:30,31,121.7,121.8,121.6,121.65,29
20130301|2013-01-31 11:00,31,121.65,122,120.85,121.75,117
20130301|2013-01-31 11:30,31,121.75,121.9,121.25,121.45,30
20130301|2013-01-31 12:00,31,121.5,123.2,118.8,119.9,702
20130301|2013-01-31 12:30,31,119.9,121.25,119.5,120.15,97
20130301|2013-02-01 07:00,1,120.4,121.6,120,121.1,218
20130301|2013-02-01 07:30,1,121.1,121.5,120.45,120.5,52
20130301|2013-02-01 08:00,1,120.5,121.3,120.4,121.1,48
20130301|2013-02-01 08:30,1,121.3,122.4,121.3,122.1,67
20130301|2013-02-01 09:00,1,122.2,122.3,121.7,122.15,61
20130301|2013-02-01 09:30,1,122.15,122.15,121.55,121.95,50
20130301|2013-02-01 10:00,1,121.75,121.75,121.05,121.45,54
20130301|2013-02-01 10:30,1,121.45,121.45,121.2,121.3,29
20130301|2013-02-01 11:00,1,121.2,121.75,121.05,121.75,33
20130301|2013-02-01 11:30,1,121.45,121.45,121.2,121.2,30
20130301|2013-02-01 12:00,1,121.25,121.9,121,121.7,93
20130301|2013-02-01 12:30,1,121.85,121.95,121.6,121.6,56
20130301|2013-02-04 07:00,4,122.75,123,122.2,122.35,110
20130301|2013-02-04 07:30,4,122.5,122.7,122.4,122.6,27
20130301|2013-02-04 08:00,4,122.8,123,122.6,122.7,94
20130301|2013-02-04 08:30,4,122.65,122.95,122.65,122.95,65
20130301|2013-02-04 09:00,4,122.95,123.95,122.95,123.3,191
20130301|2013-02-04 09:30,4,123.3,123.35,122.5,122.65,81
20130301|2013-02-04 10:00,4,122.5,122.85,121.75,122.55,146
20130301|2013-02-04 10:30,4,122.3,122.5,122,122,46
20130301|2013-02-04 11:00,4,121.75,121.75,120.05,120.15,106
20130301|2013-02-04 11:30,4,120.2,120.25,120,120.05,80
20130301|2013-02-04 12:00,4,120.05,120.85,120,120.15,34
20130301|2013-02-04 12:30,4,120.2,120.25,119.65,119.95,84
20130301|2013-02-05 07:00,5,120.4,121.6,120.4,121.6,55
20130301|2013-02-05 07:30,5,121.5,121.9,121.25,121.9,33
20130301|2013-02-05 08:00,5,121.95,122.5,121.9,122.1,40
20130301|2013-02-05 08:30,5,122.15,122.15,121.8,122.1,28
20130301|2013-02-05 09:00,5,122.55,123,122.25,122.5,61
20130301|2013-02-05 09:30,5,122.5,123,122.45,122.75,31
20130301|2013-02-05 10:00,5,122.95,123.7,122.2,122.95,94
20130301|2013-02-05 10:30,5,123,123.35,122.2,122.3,27
20130301|2013-02-05 11:00,5,122.4,122.6,121.7,122.1,40
20130301|2013-02-05 11:30,5,122,122.85,122,122.6,28
20130301|2013-02-05 12:00,5,122.3,122.4,121.7,121.75,68
20130301|2013-02-05 12:30,5,121.95,121.95,121.7,121.75,29
20130301|2013-02-06 07:00,6,122,123,121.85,122.4,82
20130301|2013-02-06 07:30,6,122.55,123.1,122.2,122.2,26
20130301|2013-02-06 08:00,6,122.2,122.75,121.45,122.75,53
20130301|2013-02-06 08:30,6,122.9,122.9,122.15,122.15,19
20130301|2013-02-06 09:00,6,122.25,123.25,122.25,123.05,77
20130301|2013-02-06 09:30,6,123.2,123.65,123.2,123.35,139
20130301|2013-02-06 10:00,6,123.2,123.4,123,123.3,71
20130301|2013-02-06 10:30,6,123.35,123.4,123.05,123.1,58
20130301|2013-02-06 11:00,6,123.1,123.4,122.35,122.4,150
20130301|2013-02-06 11:30,6,122.45,122.85,119.55,120.85,407
20130301|2013-02-06 12:00,6,119.95,121.15,119.95,120.1,123
20130301|2013-02-06 12:30,6,120.1,120.6,119.55,120.45,187
20130301|2013-02-07 07:00,7,120,121,119.3,120.55,83
20130301|2013-02-07 07:30,7,120.65,121.1,119.75,119.75,46
20130301|2013-02-07 08:00,7,120.25,120.35,120.1,120.1,6
20130301|2013-02-07 08:30,7,120.1,120.4,120.1,120.4,11
20130301|2013-02-07 09:00,7,120.35,120.35,120.05,120.35,37
20130301|2013-02-07 09:30,7,120.15,121.25,120.05,120.75,87
20130301|2013-02-07 10:00,7,120.75,122.9,120.65,122.05,171
20130301|2013-02-07 10:30,7,122,122.65,121.85,122.6,91
20130301|2013-02-07 11:00,7,122.4,122.5,122,122.4,77
20130301|2013-02-07 11:30,7,122.2,122.5,122,122.5,63
20130301|2013-02-07 12:00,7,122.5,122.5,120.45,120.5,337
20130301|2013-02-07 12:30,7,120.55,121,120.35,121,75
20130301|2013-02-08 07:00,8,121,122.7,121,121.95,105
20130301|2013-02-08 07:30,8,121.95,122.15,121.5,122.1,55
20130301|2013-02-08 08:00,8,121.9,122.35,121.9,122.35,37
20130301|2013-02-08 08:30,8,122.2,122.2,121.3,121.3,49
20130301|2013-02-08 09:00,8,121.3,124.7,121.3,124.7,287
20130301|2013-02-08 09:30,8,124.6,125.25,124.15,124.6,289
20130301|2013-02-08 10:00,8,124.35,124.8,123.75,123.75,47
20130301|2013-02-08 10:30,8,123.85,124.25,123.85,123.85,48
20130301|2013-02-08 11:00,8,123.8,124.5,120.75,121,217
20130301|2013-02-08 11:30,8,120.9,121,119.5,119.5,158
20130301|2013-02-08 12:00,8,119.8,121.5,119.75,121.2,381
20130301|2013-02-08 12:30,8,120.95,121.3,120.75,121.1,51
20130301|2013-02-11 07:00,11,120.95,121.6,120.95,121.6,84
20130301|2013-02-11 07:30,11,121.55,121.55,120.8,121.1,33
20130301|2013-02-11 08:00,11,120.9,121.05,120.2,120.2,27
20130301|2013-02-11 08:30,11,120.55,121,120.2,120.2,24
20130301|2013-02-11 09:00,11,120.4,121.6,120.4,121.4,87
20130301|2013-02-11 09:30,11,121.4,121.95,121.3,121.45,46
20130301|2013-02-11 10:00,11,121.65,121.8,121.3,121.3,21
20130301|2013-02-11 10:30,11,121.4,121.9,121.35,121.9,18
20130301|2013-02-11 11:00,11,121.65,122,121.1,121.45,50
20130301|2013-02-11 11:30,11,121.3,121.5,121.15,121.35,29
20130301|2013-02-11 12:00,11,121.35,121.8,121.1,121.15,244
20130301|2013-02-11 12:30,11,121.15,121.15,120.5,120.5,79
20130301|2013-02-12 07:00,12,121.3,123.95,120.55,123.05,213
20130301|2013-02-12 07:30,12,123.15,123.25,122.55,122.7,63
20130301|2013-02-12 08:00,12,122.8,123.05,122.6,122.85,37
20130301|2013-02-12 08:30,12,122.85,124.4,122.85,123.85,77
20130301|2013-02-12 09:00,12,124.05,127.3,123.95,125.7,564
20130301|2013-02-12 09:30,12,125.6,126.4,125.3,126.4,140
20130301|2013-02-12 10:00,12,126.25,126.55,125.5,125.95,125
20130301|2013-02-12 10:30,12,125.95,126.75,125.85,126.3,144
20130301|2013-02-12 11:00,12,125.95,126.8,125.9,126.8,62
20130301|2013-02-12 11:30,12,126.8,126.9,126.6,126.9,50
20130301|2013-02-12 12:00,12,126.9,128.15,126.9,128.15,390
20130301|2013-02-12 12:30,12,128.05,128.3,127.75,128.3,261
20130301|2013-02-13 07:00,13,128.05,129,127.2,128.45,215
20130301|2013-02-13 07:30,13,127.95,128.4,127.1,127.75,66
20130301|2013-02-13 08:00,13,127.7,129.45,127.7,129.1,210
20130301|2013-02-13 08:30,13,129.3,129.35,128.75,129.05,46
20130301|2013-02-13 09:00,13,129.05,129.5,129,129.4,64
20130301|2013-02-13 09:30,13,129.3,129.45,128.95,128.95,48
20130301|2013-02-13 10:00,13,129.1,129.6,129.1,129.1,98
20130301|2013-02-13 10:30,13,129.1,129.5,128.95,129.5,54
20130301|2013-02-13 11:00,13,129.5,129.5,129.1,129.3,35
20130301|2013-02-13 11:30,13,129.3,129.55,128.45,128.45,69
20130301|2013-02-13 12:00,13,128.4,129.95,128.15,129.4,274
20130301|2013-02-13 12:30,13,129.55,129.9,129.25,129.6,58
20130301|2013-02-14 07:00,14,129,130.75,129,130.45,148
20130301|2013-02-14 07:30,14,130.4,130.85,129.75,129.75,85
20130301|2013-02-14 08:00,14,130.05,130.85,129.5,130.25,84
20130301|2013-02-14 08:30,14,129.8,129.8,128.85,128.9,61
20130301|2013-02-14 09:00,14,129.15,129.8,129.15,129.7,49
20130301|2013-02-14 09:30,14,129.75,130.4,129.65,130.4,62
20130301|2013-02-14 10:00,14,130.4,130.65,129.65,129.7,83
20130301|2013-02-14 10:30,14,129.8,130.35,129.8,130.25,51
20130301|2013-02-14 11:00,14,130.35,130.4,129.75,129.85,46
20130301|2013-02-14 11:30,14,130,130.45,130,130.4,33
20130301|2013-02-14 12:00,14,130.45,130.75,130.45,130.7,33
20130301|2013-02-14 12:30,14,130.65,130.65,129.8,129.8,52
20130301|2013-02-15 07:00,15,131,131.7,130.2,131.2,70
20130301|2013-02-15 07:30,15,130.65,130.95,125.4,128.35,143
20130301|2013-02-15 08:00,15,127.95,128.25,126.65,127.45,141
20130301|2013-02-15 08:30,15,127.95,128.6,127.65,128.15,41
20130301|2013-02-15 09:00,15,128.2,129.35,128.2,128.9,118
20130301|2013-02-15 09:30,15,128.9,129.5,128.85,129.5,22
20130301|2013-02-15 10:00,15,129.45,129.5,128.95,129.35,108
20130301|2013-02-15 10:30,15,129.4,130,129.4,129.95,85
20130301|2013-02-15 11:00,15,129.75,129.95,129.75,129.9,42
20130301|2013-02-15 11:30,15,129.75,129.95,129.55,129.95,25
20130301|2013-02-15 12:00,15,130,130,128.6,128.8,146
20130301|2013-02-15 12:30,15,128.8,129,128,128.1,163
20130301|2013-02-19 07:00,19,128,129.25,128,129.2,98
20130301|2013-02-19 07:30,19,128.9,129.15,128.35,128.35,17
20130301|2013-02-19 08:00,19,127.9,128.5,127.55,128.05,21
20130301|2013-02-19 08:30,19,128.05,128.05,127.35,127.4,20
20130301|2013-02-19 09:00,19,127.9,127.95,126.1,126.55,62
20130301|2013-02-19 09:30,19,126.25,126.25,123.5,124,150
20130301|2013-02-19 10:00,19,123.95,124.05,123.85,124.05,59
20130301|2013-02-19 10:30,19,123.9,125,123.9,124.5,56
20130301|2013-02-19 11:00,19,124.5,124.5,124.25,124.25,25
20130301|2013-02-19 11:30,19,124.25,124.35,124.25,124.35,10
20130301|2013-02-19 12:00,19,124.25,124.35,124.15,124.2,52
20130301|2013-02-19 12:30,19,124.15,124.35,124.15,124.15,10
20130301|2013-02-20 07:00,20,123.5,124.25,123.3,123.85,100
20130301|2013-02-20 07:30,20,123.7,124,123.7,123.8,24
20130301|2013-02-20 08:00,20,123.9,124.3,123.6,123.75,19
20130301|2013-02-20 08:30,20,123.85,125.7,123.85,124.85,35
20130301|2013-02-20 09:00,20,124.65,125.55,124.65,125.5,17
20130301|2013-02-20 09:30,20,125.3,125.3,123.75,123.75,26
20130301|2013-02-20 10:00,20,123.4,124.85,123.4,123.8,14
20130301|2013-02-20 10:30,20,124.05,124.05,123.9,124,9
20130301|2013-02-20 11:00,20,124.65,124.75,124.4,124.75,6
20130301|2013-02-20 11:30,20,124.75,124.75,124.35,124.75,21
20130301|2013-02-20 12:00,20,124.1,125.05,124.1,125,15
20130301|2013-02-20 12:30,20,125.65,125.7,125.1,125.1,13
20130301|2013-02-21 07:00,21,124.55,126.3,124.35,126.3,63
20130301|2013-02-21 07:30,21,126.5,126.5,126.05,126.05,7
20130301|2013-02-21 08:00,21,125.85,125.95,125.2,125.75,17
20130301|2013-02-21 08:30,21,125.15,125.2,124.75,125.2,7
20130301|2013-02-21 09:00,21,125.3,125.5,125.3,125.5,8
20130301|2013-02-21 09:30,21,125.75,126,125.75,125.85,11
20130301|2013-02-21 10:00,21,125.85,127,125.85,126.65,18
20130301|2013-02-21 10:30,21,127,127.05,126.15,126.15,10
20130301|2013-02-21 11:00,21,126.95,126.95,126.95,126.95,3
20130301|2013-02-21 11:30,21,127.25,127.9,127.25,127.9,11
20130301|2013-02-21 12:00,21,127.7,128.55,127.7,127.7,62
20130301|2013-02-21 12:30,21,128.2,128.55,127.85,128.45,16
20130301|2013-02-22 07:00,22,128.5,128.6,127.85,128.05,17
20130301|2013-02-22 07:30,22,128.5,128.85,128.45,128.85,10
20130301|2013-02-22 08:00,22,128.5,128.5,127.7,128,24
20130301|2013-02-22 08:30,22,127.65,127.8,127.65,127.8,3
20130301|2013-02-22 09:00,22,128.75,130.95,128.7,128.95,64
20130301|2013-02-22 09:30,22,128.9,129,128.85,129,7
20130301|2013-02-22 10:00,22,129.15,129.15,129,129,8
20130301|2013-02-22 10:30,22,129.3,129.95,129.3,129.3,11
20130301|2013-02-22 11:00,22,129.95,130,129.35,129.35,30
20130301|2013-02-22 11:30,22,129.1,129.1,129.1,129.1,2
20130301|2013-02-22 12:00,22,129.3,129.3,128.6,128.65,23
20130301|2013-02-22 12:30,22,129.3,129.6,129.05,129.6,19
20130301|2013-02-25 07:00,25,130,130.05,129.55,130.05,18
20130301|2013-02-25 07:30,25,130.1,130.2,129.6,129.8,20
20130301|2013-02-25 08:00,25,129.8,130.1,129.65,129.65,8
20130301|2013-02-25 08:30,25,129.7,129.7,129.55,129.55,6
20130301|2013-02-25 09:00,25,130.1,130.5,130.05,130.5,19
20130301|2013-02-25 09:30,25,130.4,130.5,129.9,130.5,32
20130301|2013-02-25 10:00,25,130.25,130.35,129.55,129.55,22
20130301|2013-02-25 10:30,25,129.75,129.75,129.75,129.75,4
20130301|2013-02-25 11:00,25,129.7,130,129.6,129.95,17
20130301|2013-02-25 11:30,25,129.9,130.05,129.8,130,35
20130301|2013-02-25 12:00,25,129.9,129.9,129.35,129.45,64
20130301|2013-02-25 12:30,25,129.5,129.85,129.4,129.45,35
20130301|2013-02-26 07:00,26,129.45,130,129,129.65,52
20130301|2013-02-26 07:30,26,129,129,128.4,128.4,22
20130301|2013-02-26 08:00,26,128.8,129.1,128.35,128.35,22
20130301|2013-02-26 08:30,26,128.6,128.9,128.4,128.4,12
20130301|2013-02-26 09:00,26,128.55,128.55,125.5,125.9,30
20130301|2013-02-26 09:30,26,126.2,126.55,126.2,126.55,2
20130301|2013-02-26 10:00,26,126.45,126.75,126.25,126.25,6
20130301|2013-02-26 10:30,26,126.2,126.4,126.15,126.35,18
20130301|2013-02-26 11:00,26,126.6,126.6,126.3,126.3,13
20130301|2013-02-26 11:30,26,127.15,127.35,127.15,127.35,2
20130301|2013-02-26 12:00,26,127.4,128.25,126.55,126.55,20
20130301|2013-02-26 12:30,26,127.3,127.3,127.25,127.25,5
20130301|2013-02-27 07:00,27,127.6,128,127.25,127.45,44
20130301|2013-02-27 07:30,27,127.25,127.6,127.25,127.6,20
20130301|2013-02-27 08:00,27,127.6,127.95,127.5,127.6,9
20130301|2013-02-27 08:30,27,127.45,127.45,127.45,127.45,1
20130301|2013-02-27 09:00,27,127.3,127.3,126.2,126.2,13
20130301|2013-02-27 09:30,27,126,126.6,126,126.6,8
20130301|2013-02-27 10:00,27,126.3,126.3,126.3,126.3,1
20130301|2013-02-27 10:30,27,126.3,126.3,126.1,126.1,4
20130301|2013-02-27 11:00,27,126,126,126,126,8
20130301|2013-02-27 11:30,27,126,126,126,126,5
20130301|2013-02-27 12:00,27,125.75,125.85,125.05,125.15,58
20130301|2013-02-27 12:30,27,125.15,125.5,125.1,125.5,38
20130301|2013-02-28 07:00,28,123.15,126,123.15,125.8,24
20130301|2013-02-28 07:30,28,125.65,125.75,125.5,125.75,14
20130301|2013-02-28 08:00,28,125.8,126,125.55,125.55,38
20130301|2013-02-28 08:30,28,125.5,125.9,125.45,125.9,16
20130301|2013-02-28 09:00,28,126,126.9,126,126.45,19
20130301|2013-02-28 09:30,28,125.5,126,125.45,126,25
20130301|2013-02-28 10:00,28,126.05,126.05,125.15,125.15,10
20130301|2013-02-28 10:30,28,125.15,125.6,125,125.3,20
20130301|2013-02-28 11:00,28,125.05,125.75,124.85,125.75,10
20130301|2013-02-28 11:30,28,124.8,124.9,124.7,124.7,10
20130301|2013-02-28 12:00,28,124.5,127.5,124.5,127.5,46
20130301|2013-02-28 12:30,28,127,127,126,126.6,32
20130301|2013-03-01 08:30,1,126.6,126.75,126.6,126.75,2
20130301|2013-03-01 09:00,1,125.15,125.15,120.4,122.25,135
20130301|2013-03-01 09:30,1,122.55,122.55,122.55,122.55,1
20130301|2013-03-01 10:30,1,120.15,120.15,120.15,120.15,1
20130301|2013-03-01 11:30,1,121.4,121.4,121.4,121.4,1
20130301|2013-03-01 12:30,1,121,121,120.6,120.6,6
20130301|2013-03-04 08:00,4,125.8,125.8,125.8,125.8,1
20130301|2013-03-04 09:30,4,126.75,126.75,126.75,126.75,4
20130301|2013-03-04 12:00,4,123.5,124.1,123.5,124.1,29
20130301|2013-03-06 07:00,6,124.75,124.75,124.75,124.75,2
20130301|2013-03-06 12:00,6,123,123,122.75,122.75,4
20130301|2013-03-06 12:30,6,122.55,122.55,121.5,122.4,30
20130301|2013-03-07 08:00,7,123.75,123.75,123.75,123.75,1
20130301|2013-03-07 10:30,7,124.5,124.5,124.5,124.5,5
20130301|2013-03-08 08:00,8,129.5,129.5,129.5,129.5,1
20130301|2013-03-08 09:00,8,134,134,134,134,1
20130301|2013-03-08 09:30,8,140,140,140,140,1
20130301|2013-03-08 10:00,8,140,140,139,139,2
20130501|2010-07-09 12:30,9,163.95,163.95,163.95,163.95,1
20130501|2011-07-14 11:30,14,176.95,176.95,176.95,176.95,1
20130501|2012-05-02 10:00,2,139,139,139,139,10
20130501|2012-05-04 07:00,4,134,134,134,134,10
20130501|2012-05-14 09:00,14,127.5,127.5,127.5,127.5,4
20130501|2012-05-14 09:30,14,127.5,127.5,127.25,127.25,6
20130501|2012-05-14 11:30,14,127,127,127,127,5
20130501|2012-05-15 07:00,15,126.5,126.5,126.5,126.5,5
20130501|2012-05-15 09:00,15,125,125,125,125,10
20130501|2012-05-25 11:00,25,122.55,122.55,122.5,122.5,2
20130501|2012-05-25 12:00,25,122.25,122.25,122.25,122.25,1
20130501|2012-05-29 07:00,29,122.7,122.7,122.7,122.7,1
20130501|2012-06-26 10:00,26,110.15,110.65,110.1,110.65,5
20130501|2012-06-28 09:30,28,113.1,113.1,113,113,2
20130501|2012-06-28 10:00,28,113.1,113.1,113.1,113.1,1
20130501|2012-08-01 07:00,1,109.3,109.3,109.3,109.3,1
20130501|2012-08-02 08:30,2,112.7,112.7,112.7,112.7,1
20130501|2012-08-02 12:30,2,112.5,112.5,112.5,112.5,5
20130501|2012-08-06 07:30,6,112.75,112.75,112.75,112.75,1
20130501|2012-08-08 12:00,8,113.5,113.5,113.5,113.5,1
20130501|2012-08-09 09:00,9,113.2,113.2,113.2,113.2,1
20130501|2012-08-10 12:00,10,112,112.4,111.8,111.8,35
20130501|2012-08-10 12:30,10,111.65,111.65,110.6,110.6,3
20130501|2012-08-13 08:30,13,109.7,109.7,109.7,109.7,1
20130501|2012-08-13 11:00,13,111.2,111.45,111.2,111.45,2
20130501|2012-08-14 08:30,14,109.6,109.6,109.55,109.55,5
20130501|2012-08-14 09:00,14,109.55,109.55,109.4,109.4,2
20130501|2012-08-15 08:00,15,109.25,109.25,109.25,109.25,18
20130501|2012-08-16 09:30,16,118.25,118.25,118.25,118.25,1
20130501|2012-08-16 12:00,16,110.55,110.55,110.55,110.55,1
20130501|2012-08-20 08:00,20,115.35,116,115.35,116,4
20130501|2012-08-20 08:30,20,116,116,115.8,115.8,10
20130501|2012-08-20 09:00,20,115.8,115.8,115.5,115.5,9
20130501|2012-08-22 08:30,22,122.6,122.6,122.6,122.6,6
20130501|2012-08-27 08:00,27,116.8,116.8,116.8,116.8,1
20130501|2012-08-27 12:00,27,118.05,118.05,117.75,117.75,12
20130501|2012-08-28 08:30,28,118.2,118.2,118.2,118.2,2
20130501|2012-08-28 10:30,28,118.05,118.05,118.05,118.05,2
20130501|2012-08-28 11:30,28,118.05,118.05,118.05,118.05,3
20130501|2012-08-30 10:30,30,120.5,120.5,120.5,120.5,2
20130501|2012-08-31 08:30,31,122.95,122.95,122.95,122.95,1
20130501|2012-08-31 11:00,31,120.45,120.45,120.45,120.45,1
20130501|2012-09-04 09:30,4,123.35,123.35,123.35,123.35,2
20130501|2012-09-04 10:30,4,123.4,123.4,123.4,123.4,4
20130501|2012-09-04 12:30,4,124.75,124.75,124.75,124.75,1
20130501|2012-09-05 07:30,5,126,126,126,126,1
20130501|2012-09-05 09:00,5,128.45,128.5,128.45,128.5,2
20130501|2012-09-05 09:30,5,128.75,129,128.75,129,3
20130501|2012-09-10 09:30,10,129.9,129.9,129.9,129.9,1
20130501|2012-09-10 10:30,10,129.2,129.2,129,129,3
20130501|2012-09-11 12:00,11,126.05,126.1,126.05,126.1,5
20130501|2012-09-14 09:00,14,131.65,131.65,131.65,131.65,1
20130501|2012-09-19 09:00,19,128.3,128.3,128.3,128.3,1
20130501|2012-09-19 12:00,19,128.75,128.75,128.45,128.45,3
20130501|2012-09-19 12:30,19,127.35,127.35,127.35,127.35,1
20130501|2012-09-20 10:30,20,127.75,127.75,127.75,127.75,1
20130501|2012-09-20 12:00,20,128.25,128.25,127.75,127.75,4
20130501|2012-09-20 12:30,20,127.75,128.25,127.75,128.25,14
20130501|2012-09-21 08:00,21,128.5,128.5,128.5,128.5,1
20130501|2012-09-24 07:30,24,123.8,123.8,123.7,123.7,2
20130501|2012-09-24 09:30,24,122.2,122.2,122,122,2
20130501|2012-09-24 10:30,24,122,122,121.75,121.75,3
20130501|2012-09-25 08:30,25,118.8,118.8,118.8,118.8,1
20130501|2012-09-25 09:00,25,118.5,118.5,118.5,118.5,1
20130501|2012-09-25 09:30,25,119,119,118,118,26
20130501|2012-09-25 10:00,25,118,118,118,118,4
20130501|2012-09-25 10:30,25,118,118,117.3,117.3,12
20130501|2012-09-26 07:00,26,118,118,118,118,25
20130501|2012-09-26 08:30,26,118.2,118.2,118.2,118.2,10
20130501|2012-09-26 09:00,26,118.2,118.2,117.85,117.9,15
20130501|2012-09-26 12:00,26,116.85,116.85,116.85,116.85,1
20130501|2012-09-28 09:30,28,118.85,119,118.8,118.8,5
20130501|2012-10-01 12:00,1,117.3,117.3,117.1,117.1,4
20130501|2012-10-01 12:30,1,117.3,118.15,117.3,118.15,5
20130501|2012-10-03 09:30,3,118.2,118.2,118.2,118.2,2
20130501|2012-10-03 12:00,3,118.8,118.8,118.75,118.75,12
20130501|2012-10-03 12:30,3,119.2,119.2,119.2,119.2,4
20130501|2012-10-04 09:00,4,118.5,118.5,118.5,118.5,3
20130501|2012-10-04 10:30,4,118.5,118.5,118.5,118.5,3
20130501|2012-10-04 11:30,4,118.05,118.05,118.05,118.05,1
20130501|2012-10-05 09:30,5,118.45,118.45,118.45,118.45,1
20130501|2012-10-09 07:00,9,116.3,116.3,116.3,116.3,1
20130501|2012-10-09 08:30,9,115.5,115.5,115.5,115.5,2
20130501|2012-10-09 10:00,9,115.75,115.75,115.5,115.5,20
20130501|2012-10-10 07:00,10,115.05,115.05,115.05,115.05,1
20130501|2012-10-10 11:30,10,116.2,116.45,116.2,116.45,2
20130501|2012-10-10 12:00,10,115.5,115.5,115,115.1,10
20130501|2012-10-10 12:30,10,115.1,115.1,115.1,115.1,2
20130501|2012-10-12 12:00,12,116.75,117,116.75,117,5
20130501|2012-10-12 12:30,12,116.15,116.15,116.15,116.15,1
20130501|2012-10-15 07:00,15,115.15,115.15,115.15,115.15,1
20130501|2012-10-15 10:30,15,115.5,115.5,115.5,115.5,1
20130501|2012-10-16 12:00,16,116.9,117.2,116.9,116.9,8
20130501|2012-10-16 12:30,16,116.9,117.15,116.9,116.9,15
20130501|2012-10-17 07:30,17,116.25,117.7,115.9,117.7,10
20130501|2012-10-17 08:00,17,117.7,117.7,117.7,117.7,2
20130501|2012-10-17 08:30,17,117.8,117.8,117.8,117.8,2
20130501|2012-10-17 10:00,17,117.9,118,117.9,118,4
20130501|2012-10-17 10:30,17,118.2,118.2,118.2,118.2,1
20130501|2012-10-17 11:30,17,119.05,119.05,119.05,119.05,2
20130501|2012-10-18 09:00,18,119.55,119.75,119.35,119.75,12
20130501|2012-10-18 10:30,18,119.05,119.05,119.05,119.05,3
20130501|2012-10-18 11:00,18,118.4,118.4,118.4,118.4,1
20130501|2012-10-19 08:30,19,117.95,117.95,117.95,117.95,1
20130501|2012-10-19 09:00,19,118,118,118,118,5
20130501|2012-10-19 12:00,19,117,117,117,117,1
20130501|2012-10-19 12:30,19,117.2,117.2,116.85,116.85,6
20130501|2012-10-22 07:30,22,116.35,116.35,116.35,116.35,1
20130501|2012-10-22 09:30,22,116.05,116.1,116.05,116.1,6
20130501|2012-10-22 10:00,22,116.1,116.1,116.1,116.1,3
20130501|2012-10-22 10:30,22,116.1,116.1,116.1,116.1,2
20130501|2012-10-22 11:00,22,116.1,116.1,116.1,116.1,7
20130501|2012-10-22 12:00,22,115.9,116.3,115.9,116.3,10
20130501|2012-10-23 11:30,23,115.5,115.5,115.5,115.5,1
20130501|2012-10-24 12:00,24,114.95,114.95,114.95,114.95,1
20130501|2012-10-24 12:30,24,114.95,115,114.95,115,5
20130501|2012-10-25 08:30,25,116.25,116.25,116.25,116.25,1
20130501|2012-10-26 09:00,26,117,117.05,117,117.05,7
20130501|2012-10-26 12:00,26,116,116,116,116,2
20130501|2012-10-29 09:00,29,115.6,115.95,115.6,115.95,2
20130501|2012-10-29 09:30,29,115.95,115.95,115.85,115.95,15
20130501|2012-10-29 10:00,29,115.95,115.95,115.85,115.85,8
20130501|2012-10-29 12:30,29,112.35,112.35,112.35,112.35,1
20130501|2012-10-30 09:00,30,112.7,112.7,112.7,112.7,2
20130501|2012-10-30 12:30,30,111.3,111.7,111.3,111.7,4
20130501|2012-10-31 07:00,31,111,111,111,111,1
20130501|2012-10-31 08:30,31,110.05,110.15,110,110,19
20130501|2012-10-31 09:00,31,109.7,109.7,109.4,109.4,20
20130501|2012-10-31 09:30,31,109.5,109.5,109,109.05,27
20130501|2012-10-31 10:30,31,109.95,110.35,109.7,109.7,8
20130501|2012-10-31 11:30,31,109.25,109.25,109,109,8
20130501|2012-10-31 12:00,31,109.95,110.5,109.95,110.5,22
20130501|2012-11-01 09:30,1,111.45,111.45,111.45,111.45,1
20130501|2012-11-01 11:30,1,110.2,110.2,110.2,110.2,5
20130501|2012-11-01 12:00,1,110.25,110.4,110,110.25,18
20130501|2012-11-01 12:30,1,110.25,110.55,110.25,110.55,5
20130501|2012-11-05 07:00,5,110.5,111.35,110.5,111.35,5
20130501|2012-11-05 07:30,5,111.4,111.4,111.4,111.4,1
20130501|2012-11-06 07:00,6,111.4,111.4,111.4,111.4,1
20130501|2012-11-06 09:30,6,113,113,113,113,1
20130501|2012-11-06 10:00,6,113,113.05,112.95,113,17
20130501|2012-11-06 10:30,6,113.1,113.8,113.1,113.8,33
20130501|2012-11-06 11:00,6,113.9,114.1,113.9,114.1,18
20130501|2012-11-06 11:30,6,114.1,114.1,114.1,114.1,2
20130501|2012-11-06 12:00,6,114.1,114.1,114.1,114.1,4
20130501|2012-11-06 12:30,6,113.9,114.2,113.9,113.95,6
20130501|2012-11-07 08:00,7,114.55,115,114.25,114.25,10
20130501|2012-11-07 08:30,7,114.25,114.45,114.25,114.3,4
20130501|2012-11-07 12:00,7,113.7,113.7,113.7,113.7,1
20130501|2012-11-08 08:30,8,113.15,113.15,113.15,113.15,4
20130501|2012-11-08 09:30,8,113.25,113.25,112.6,112.85,7
20130501|2012-11-08 10:30,8,113.45,113.45,113.45,113.45,2
20130501|2012-11-08 11:00,8,114,114,113.65,113.65,2
20130501|2012-11-08 11:30,8,114.25,114.25,114.25,114.25,1
20130501|2012-11-08 12:00,8,114.4,114.55,114.4,114.55,2
20130501|2012-11-09 07:30,9,111.8,111.8,111.8,111.8,3
20130501|2012-11-09 08:00,9,111.8,111.9,111.8,111.9,2
20130501|2012-11-09 09:00,9,112.45,112.45,112.45,112.45,1
20130501|2012-11-09 09:30,9,111.9,111.9,111.9,111.9,2
20130501|2012-11-09 12:00,9,111.7,111.7,111.7,111.7,1
20130501|2012-11-09 12:30,9,111.7,111.7,111.45,111.45,5
20130501|2012-11-12 07:00,12,110.7,110.7,110.7,110.7,1
20130501|2012-11-12 08:00,12,111.75,111.75,111.75,111.75,1
20130501|2012-11-12 09:00,12,110.75,110.75,110.75,110.75,2
20130501|2012-11-12 10:00,12,110.85,110.85,110.85,110.85,1
20130501|2012-11-12 12:00,12,110.85,110.85,110.85,110.85,1
20130501|2012-11-12 12:30,12,110.95,112,110.95,112,3
20130501|2012-11-13 07:00,13,112.8,112.8,112.8,112.8,1
20130501|2012-11-13 08:30,13,111.25,111.25,111.2,111.2,3
20130501|2012-11-13 09:00,13,112.75,112.75,112.75,112.75,1
20130501|2012-11-13 09:30,13,113.45,113.65,113.45,113.65,3
20130501|2012-11-13 11:00,13,113.25,113.25,113.25,113.25,2
20130501|2012-11-13 11:30,13,113.5,113.5,113.5,113.5,1
20130501|2012-11-13 12:00,13,113.85,113.95,113.8,113.85,6
20130501|2012-11-13 12:30,13,114.05,114.05,113.25,113.25,3
20130501|2012-11-14 07:00,14,115,115.25,115,115.25,9
20130501|2012-11-14 08:30,14,115,115,115,115,4
20130501|2012-11-14 09:00,14,115,115,115,115,4
20130501|2012-11-14 09:30,14,115.25,115.25,115.25,115.25,3
20130501|2012-11-14 10:00,14,115.25,115.5,115.25,115.5,22
20130501|2012-11-14 12:00,14,116.1,116.75,116.1,116.75,2
20130501|2012-11-15 07:30,15,117.8,118.35,117.8,118.35,3
20130501|2012-11-15 08:30,15,118.8,119.2,117.95,117.95,8
20130501|2012-11-15 09:30,15,118.75,119.2,118.75,119.2,2
20130501|2012-11-15 10:30,15,118.25,118.5,118.25,118.5,7
20130501|2012-11-15 11:30,15,119.75,120.2,119.75,120.2,3
20130501|2012-11-15 12:00,15,120.5,120.5,119.9,120.1,8
20130501|2012-11-15 12:30,15,119.9,119.9,119.9,119.9,2
20130501|2012-11-16 09:00,16,121.1,121.1,121.1,121.1,1
20130501|2012-11-16 11:00,16,120.25,120.25,120.25,120.25,1
20130501|2012-11-16 12:00,16,119.8,119.8,119.8,119.8,2
20130501|2012-11-16 12:30,16,120.45,120.45,120.45,120.45,3
20130501|2012-11-19 07:30,19,117.75,117.75,117.35,117.35,6
20130501|2012-11-19 08:00,19,117.95,117.95,117.55,117.55,3
20130501|2012-11-19 09:00,19,117.95,117.95,117.95,117.95,1
20130501|2012-11-19 09:30,19,118.25,118.25,118.25,118.25,4
20130501|2012-11-19 10:00,19,118.5,118.5,118.5,118.5,1
20130501|2012-11-19 10:30,19,118.25,118.25,118.25,118.25,14
20130501|2012-11-19 11:00,19,118.25,118.25,118.25,118.25,5
20130501|2012-11-19 12:30,19,120.6,120.65,119.25,119.25,14
20130501|2012-11-20 07:30,20,122,122,122,122,20
20130501|2012-11-20 08:00,20,121.7,121.7,121.7,121.7,5
20130501|2012-11-20 08:30,20,121.7,121.7,121.7,121.7,1
20130501|2012-11-20 09:00,20,122.85,123.5,122.7,123.5,12
20130501|2012-11-20 09:30,20,122.1,122.1,122.1,122.1,6
20130501|2012-11-20 12:00,20,124.5,124.95,124.5,124.5,21
20130501|2012-11-20 12:30,20,124.25,124.25,124.15,124.15,4
20130501|2012-11-21 07:00,21,125.25,125.35,125.25,125.35,3
20130501|2012-11-21 08:00,21,126.9,127.15,126.9,127.15,2
20130501|2012-11-21 08:30,21,127.2,127.25,126.4,126.4,14
20130501|2012-11-21 09:00,21,126.75,127.55,126.75,127.5,12
20130501|2012-11-21 09:30,21,127.95,128.3,127.95,127.95,7
20130501|2012-11-21 10:00,21,126.8,126.8,126.8,126.8,2
20130501|2012-11-21 10:30,21,127.1,127.1,127.1,127.1,1
20130501|2012-11-21 11:00,21,127.5,127.6,127.5,127.6,5
20130501|2012-11-21 11:30,21,127.85,127.85,127.8,127.8,3
20130501|2012-11-21 12:00,21,127.25,127.25,127.25,127.25,1
20130501|2012-11-21 12:30,21,126.35,126.35,124.85,124.85,8
20130501|2012-11-23 07:00,23,126.35,126.35,125.35,125.35,5
20130501|2012-11-23 07:30,23,125.3,125.9,125.3,125.9,4
20130501|2012-11-23 09:30,23,127.5,127.5,127.5,127.5,1
20130501|2012-11-23 11:30,23,128.5,128.5,127.5,127.5,4
20130501|2012-11-26 07:00,26,128.85,128.9,128.85,128.9,7
20130501|2012-11-26 08:30,26,128.8,129,128.8,129,2
20130501|2012-11-26 09:00,26,129.8,129.9,129.65,129.9,12
20130501|2012-11-26 09:30,26,129.5,129.6,129.5,129.5,7
20130501|2012-11-26 10:00,26,129.3,129.3,129.2,129.2,6
20130501|2012-11-26 10:30,26,128.85,128.85,128.55,128.55,2
20130501|2012-11-26 12:00,26,128.95,128.95,128.9,128.95,10
20130501|2012-11-26 12:30,26,128.9,128.9,128.45,128.45,8
20130501|2012-11-27 08:00,27,126.05,126.05,125.1,125.1,2
20130501|2012-11-27 08:30,27,127.05,127.1,126,126,8
20130501|2012-11-27 09:00,27,127.15,127.4,127,127.05,5
20130501|2012-11-27 09:30,27,126.85,126.85,126.85,126.85,3
20130501|2012-11-27 10:00,27,127.1,127.1,127.1,127.1,1
20130501|2012-11-27 10:30,27,127.85,128,127.85,128,2
20130501|2012-11-27 11:00,27,128,128,127.8,128,21
20130501|2012-11-27 12:00,27,127.6,127.6,127.6,127.6,1
20130501|2012-11-28 07:00,28,125.45,125.45,125.45,125.45,2
20130501|2012-11-28 07:30,28,125.45,125.45,124.15,124.5,20
20130501|2012-11-28 09:00,28,123,123,123,123,28
20130501|2012-11-28 11:00,28,124.4,124.6,124.35,124.6,7
20130501|2012-11-28 12:00,28,125.55,125.85,124.6,125.85,25
20130501|2012-11-28 12:30,28,125.85,125.9,125.85,125.9,7
20130501|2012-11-29 08:30,29,126.6,126.6,126.6,126.6,1
20130501|2012-11-30 07:30,30,125.85,125.85,125.45,125.45,11
20130501|2012-11-30 12:00,30,125.55,125.55,125.45,125.45,17
20130501|2012-11-30 12:30,30,125.45,125.45,123.9,123.9,22
20130501|2012-12-03 11:30,3,125.7,125.7,125.7,125.7,1
20130501|2012-12-03 12:00,3,124.85,124.85,124.85,124.85,1
20130501|2012-12-03 12:30,3,124,124,124,124,1
20130501|2012-12-04 08:00,4,124.1,124.1,124.1,124.1,14
20130501|2012-12-04 09:00,4,124.2,124.45,124.2,124.45,3
20130501|2012-12-04 09:30,4,124,124.45,124,124.05,12
20130501|2012-12-04 10:00,4,123.95,123.95,123.95,123.95,1
20130501|2012-12-04 10:30,4,124.1,124.1,124.1,124.1,3
20130501|2012-12-04 11:30,4,124.5,124.8,124.5,124.8,4
20130501|2012-12-04 12:00,4,125.9,126.15,125.8,126.15,7
20130501|2012-12-05 07:30,5,125.95,125.95,125.95,125.95,5
20130501|2012-12-05 09:30,5,126.85,126.85,126.85,126.85,1
20130501|2012-12-05 10:30,5,126.3,126.3,126.3,126.3,2
20130501|2012-12-05 12:30,5,127.8,127.8,127.8,127.8,1
20130501|2012-12-06 12:30,6,127.85,127.85,127.7,127.7,2
20130501|2012-12-07 09:00,7,128.4,128.4,128.4,128.4,5
20130501|2012-12-07 09:30,7,129.05,129.05,129.05,129.05,1
20130501|2012-12-07 10:30,7,128.8,128.8,128,128,2
20130501|2012-12-07 11:00,7,128.3,128.3,128.3,128.3,2
20130501|2012-12-07 12:00,7,128.35,128.35,127.5,127.95,9
20130501|2012-12-07 12:30,7,127.3,128.1,127.3,128.1,2
20130501|2012-12-10 08:00,10,128.25,128.25,128.25,128.25,1
20130501|2012-12-10 09:30,10,128.7,128.7,128.7,128.7,4
20130501|2012-12-10 10:00,10,128.95,128.95,128.95,128.95,1
20130501|2012-12-10 12:00,10,128,128,127.5,127.5,24
20130501|2012-12-10 12:30,10,127.5,127.65,127.25,127.65,6
20130501|2012-12-11 07:00,11,127.5,127.5,127.5,127.5,2
20130501|2012-12-11 07:30,11,131.85,135.15,131.85,133.8,3
20130501|2012-12-11 09:30,11,132,132.5,132,132.5,4
20130501|2012-12-11 10:30,11,131.45,131.45,131.25,131.25,5
20130501|2012-12-11 11:30,11,131.25,131.25,131.25,131.25,2
20130501|2012-12-11 12:00,11,131.75,132,130.95,130.95,20
20130501|2012-12-11 12:30,11,130.85,130.85,130.75,130.75,8
20130501|2012-12-12 07:00,12,132.4,132.4,132.4,132.4,4
20130501|2012-12-12 07:30,12,134.4,134.7,134.4,134.7,3
20130501|2012-12-12 08:00,12,135.9,136.25,135.9,136.25,51
20130501|2012-12-12 08:30,12,135,135,134.7,135,8
20130501|2012-12-12 09:00,12,135.6,136,135.6,135.95,6
20130501|2012-12-12 09:30,12,137.1,137.5,137.1,137.5,2
20130501|2012-12-12 10:00,12,137.55,137.55,137.55,137.55,6
20130501|2012-12-12 10:30,12,137.75,137.75,137.75,137.75,2
20130501|2012-12-12 11:00,12,136,136,136,136,2
20130501|2012-12-12 11:30,12,136,136.05,135.3,135.3,26
20130501|2012-12-12 12:00,12,135.3,135.3,134.3,134.4,22
20130501|2012-12-12 12:30,12,134.4,134.4,134,134,33
20130501|2012-12-13 08:00,13,135.8,135.8,135.8,135.8,1
20130501|2012-12-13 09:30,13,137.75,137.75,137.75,137.75,2
20130501|2012-12-13 10:00,13,138.5,141.15,138.5,138.5,27
20130501|2012-12-13 11:00,13,138,138.4,138,138.4,34
20130501|2012-12-13 11:30,13,138.35,138.4,137.95,138.2,14
20130501|2012-12-13 12:00,13,138.55,138.8,137.85,137.85,8
20130501|2012-12-13 12:30,13,138,138,138,138,7
20130501|2012-12-14 10:00,14,138.9,138.9,138.9,138.9,1
20130501|2012-12-14 10:30,14,139.4,139.45,139.05,139.05,5
20130501|2012-12-14 11:00,14,137.3,137.3,137.1,137.1,3
20130501|2012-12-14 12:30,14,139.5,139.5,139.5,139.5,1
20130501|2012-12-17 08:00,17,135.8,135.8,135.8,135.8,1
20130501|2012-12-17 10:00,17,138.35,138.35,138.35,138.35,1
20130501|2012-12-17 10:30,17,137.95,137.95,137.95,137.95,1
20130501|2012-12-17 11:30,17,137.35,137.35,137.35,137.35,2
20130501|2012-12-17 12:00,17,138.9,138.9,138.9,138.9,1
20130501|2012-12-17 12:30,17,138.1,138.1,138.1,138.1,1
20130501|2012-12-18 07:00,18,138,138,138,138,1
20130501|2012-12-18 08:00,18,139.15,139.15,139.15,139.15,2
20130501|2012-12-18 08:30,18,140,140,140,140,1
20130501|2012-12-18 09:00,18,141,141.5,140.8,140.9,11
20130501|2012-12-18 09:30,18,140.5,140.5,140.5,140.5,5
20130501|2012-12-18 10:00,18,140.5,140.5,140.5,140.5,3
20130501|2012-12-18 10:30,18,140.5,140.5,140.5,140.5,2
20130501|2012-12-18 11:00,18,140.6,140.6,140.6,140.6,4
20130501|2012-12-18 11:30,18,140.55,140.55,140.55,140.55,1
20130501|2012-12-18 12:00,18,140.2,140.2,140.2,140.2,2
20130501|2012-12-18 12:30,18,140.15,140.2,139.8,139.8,13
20130501|2012-12-19 07:30,19,140.25,140.65,140.25,140.65,2
20130501|2012-12-19 08:00,19,141.2,141.3,141.2,141.3,2
20130501|2012-12-19 09:30,19,141.3,144.15,141.3,143.2,11
20130501|2012-12-19 10:00,19,143.25,143.4,143.25,143.4,3
20130501|2012-12-19 10:30,19,143.1,143.1,143.1,143.1,3
20130501|2012-12-19 11:30,19,142,142.45,142,142.45,14
20130501|2012-12-19 12:00,19,142.15,142.75,142.15,142.4,24
20130501|2012-12-20 08:00,20,141.25,141.3,141.25,141.3,2
20130501|2012-12-20 08:30,20,139.45,139.45,139.15,139.15,2
20130501|2012-12-20 09:00,20,138.75,138.75,138.75,138.75,9
20130501|2012-12-20 11:00,20,139.6,139.6,139.6,139.6,2
20130501|2012-12-20 11:30,20,139.6,139.6,139.5,139.5,4
20130501|2012-12-20 12:00,20,139.25,139.25,138.3,138.65,11
20130501|2012-12-20 12:30,20,138.4,138.4,138.4,138.4,1
20130501|2012-12-21 07:00,21,137,137,136,136.25,13
20130501|2012-12-21 07:30,21,137.25,139.7,137.25,139.7,12
20130501|2012-12-21 08:30,21,137.75,137.75,137.75,137.75,1
20130501|2012-12-21 09:30,21,134.8,135,134.8,135,10
20130501|2012-12-21 10:00,21,134.7,134.7,134,134,5
20130501|2012-12-21 11:00,21,135.95,135.95,135.95,135.95,1
20130501|2012-12-21 12:30,21,134.95,134.95,134.95,134.95,3
20130501|2012-12-24 08:30,24,134,134,134,134,8
20130501|2012-12-24 09:00,24,135,135,135,135,5
20130501|2012-12-24 09:30,24,134.4,134.4,134.4,134.4,2
20130501|2012-12-24 10:00,24,135,135,134.7,134.7,16
20130501|2012-12-24 10:30,24,134.6,134.6,134.6,134.6,6
20130501|2012-12-24 11:30,24,134.4,134.45,134.4,134.45,10
20130501|2012-12-26 06:30,26,134.3,134.3,134,134,17
20130501|2012-12-26 07:00,26,133.9,133.9,133.9,133.9,1
20130501|2012-12-26 07:30,26,133.9,133.9,133.9,133.9,1
20130501|2012-12-26 08:00,26,134.5,135.5,134.5,135.5,2
20130501|2012-12-26 10:00,26,133.9,133.9,133.4,133.4,9
20130501|2012-12-26 10:30,26,133.4,133.4,133.35,133.35,2
20130501|2012-12-26 11:00,26,133.35,133.35,133.35,133.35,1
20130501|2012-12-26 11:30,26,133.35,133.35,133.25,133.25,5
20130501|2012-12-26 12:00,26,133.15,133.15,133.1,133.1,4
20130501|2012-12-27 07:30,27,134.1,134.1,134.1,134.1,1
20130501|2012-12-27 09:00,27,135.25,135.25,134.45,134.45,2
20130501|2012-12-27 10:00,27,133.1,133.1,133.1,133.1,1
20130501|2012-12-27 11:00,27,133.35,133.35,133.35,133.35,1
20130501|2012-12-27 11:30,27,133.25,133.25,132.15,132.15,24
20130501|2012-12-27 12:30,27,132.9,133,132.9,133,2
20130501|2012-12-28 07:30,28,131.5,131.5,130.1,130.1,5
20130501|2012-12-28 08:00,28,132.15,132.15,132.05,132.05,2
20130501|2012-12-28 08:30,28,131.4,131.85,131.4,131.85,3
20130501|2012-12-28 09:00,28,131.55,131.65,130.9,130.9,8
20130501|2012-12-28 09:30,28,130.9,130.95,130.7,130.9,8
20130501|2012-12-28 10:00,28,130.9,130.9,130.8,130.8,6
20130501|2012-12-28 10:30,28,130.85,130.85,130.2,130.2,17
20130501|2012-12-28 11:00,28,130.1,130.1,128.65,128.75,13
20130501|2012-12-28 11:30,28,128.7,128.7,128.1,128.1,15
20130501|2012-12-28 12:00,28,128.1,129,127.95,127.95,27
20130501|2012-12-28 12:30,28,127.6,128.25,126.95,126.95,7
20130501|2012-12-31 07:00,31,124.6,124.6,122.8,122.9,17
20130501|2012-12-31 07:30,31,122.8,122.8,122.8,122.8,2
20130501|2012-12-31 08:00,31,123.4,123.4,123.05,123.05,10
20130501|2012-12-31 08:30,31,123.6,124,123.55,123.55,5
20130501|2012-12-31 09:00,31,123.2,123.2,121.9,122.05,20
20130501|2012-12-31 09:30,31,122.5,122.5,121.7,121.7,6
20130501|2012-12-31 10:00,31,121.9,121.9,120.75,120.75,43
20130501|2012-12-31 10:30,31,120.6,120.6,120.55,120.55,5
20130501|2012-12-31 11:00,31,121.05,121.05,120.6,120.7,5
20130501|2012-12-31 11:30,31,120.7,120.7,120.65,120.65,4
20130501|2012-12-31 12:00,31,120.6,120.6,119.4,119.4,36
20130501|2012-12-31 12:30,31,118.65,119.8,118.65,119.35,21
20130501|2013-01-02 07:00,2,118.8,118.8,115.9,116.1,40
20130501|2013-01-02 07:30,2,116.6,116.75,116.5,116.75,30
20130501|2013-01-02 08:00,2,116.85,117.25,116.5,116.5,13
20130501|2013-01-02 08:30,2,117.75,118.25,117.75,118.25,3
20130501|2013-01-02 09:00,2,117.2,117.2,116.35,117,11
20130501|2013-01-02 09:30,2,116.7,116.95,116.7,116.95,5
20130501|2013-01-02 10:00,2,117,117,117,117,8
20130501|2013-01-02 10:30,2,116.45,116.45,116.35,116.45,9
20130501|2013-01-02 11:00,2,116.5,116.5,116.35,116.45,6
20130501|2013-01-02 11:30,2,116.9,116.9,116.9,116.9,1
20130501|2013-01-02 12:00,2,116.65,118.2,116.65,117.25,16
20130501|2013-01-02 12:30,2,116.85,117.25,116.85,117.2,10
20130501|2013-01-03 07:00,3,117.45,117.85,117.05,117.25,13
20130501|2013-01-03 07:30,3,117,117,116.8,116.8,6
20130501|2013-01-03 08:00,3,117,117,116.75,116.9,8
20130501|2013-01-03 08:30,3,116.8,116.85,116.8,116.85,9
20130501|2013-01-03 09:00,3,116.6,116.6,115.75,115.75,33
20130501|2013-01-03 09:30,3,115.8,116.1,115.8,115.85,10
20130501|2013-01-03 10:00,3,115.8,115.8,115.7,115.7,18
20130501|2013-01-03 10:30,3,115.7,115.7,115.4,115.4,37
20130501|2013-01-03 11:00,3,115.55,115.55,115,115.1,67
20130501|2013-01-03 11:30,3,115.05,115.05,114.5,114.6,64
20130501|2013-01-03 12:00,3,114.5,114.5,113.35,113.35,113
20130501|2013-01-03 12:30,3,113.35,113.8,113.25,113.25,35
20130501|2013-01-04 07:00,4,114.05,114.05,112.5,112.5,46
20130501|2013-01-04 07:30,4,112.65,112.85,112.65,112.85,7
20130501|2013-01-04 08:00,4,112.85,112.85,112.85,112.85,1
20130501|2013-01-04 08:30,4,116,116.5,116,116.4,5
20130501|2013-01-04 09:00,4,114.35,114.35,113.3,113.6,23
20130501|2013-01-04 10:00,4,114.3,114.3,114,114.05,5
20130501|2013-01-04 10:30,4,114.15,114.15,114,114,4
20130501|2013-01-04 11:00,4,114.4,114.55,114.3,114.3,9
20130501|2013-01-04 11:30,4,114.1,114.1,114.1,114.1,1
20130501|2013-01-04 12:00,4,114.4,114.65,114.4,114.4,17
20130501|2013-01-04 12:30,4,114.5,114.7,114.1,114.7,13
20130501|2013-01-07 07:00,7,114.25,114.3,114,114,14
20130501|2013-01-07 07:30,7,114.25,114.4,114.2,114.4,24
20130501|2013-01-07 08:00,7,114.2,114.2,114.15,114.2,9
20130501|2013-01-07 08:30,7,114.6,115.4,114.6,115.4,9
20130501|2013-01-07 09:00,7,115.8,115.9,114.9,114.9,12
20130501|2013-01-07 09:30,7,114.9,115,114.9,115,11
20130501|2013-01-07 10:00,7,114.55,114.55,114.15,114.15,3
20130501|2013-01-07 10:30,7,114.1,114.1,112.9,113.45,28
20130501|2013-01-07 11:00,7,112.75,112.85,112.5,112.7,37
20130501|2013-01-07 11:30,7,112.8,112.8,112.5,112.5,7
20130501|2013-01-07 12:00,7,112.5,112.5,112,112.05,31
20130501|2013-01-07 12:30,7,112.1,112.2,112.05,112.05,8
20130501|2013-01-08 07:00,8,112.4,113.65,112.1,113.6,15
20130501|2013-01-08 07:30,8,112.9,113.5,112.9,113.5,9
20130501|2013-01-08 08:00,8,113.25,113.3,113.15,113.2,6
20130501|2013-01-08 09:00,8,113.25,113.3,111.85,112,33
20130501|2013-01-08 09:30,8,111.75,112.6,111.25,112.55,84
20130501|2013-01-08 10:00,8,112,112,111.55,111.55,12
20130501|2013-01-08 10:30,8,111.75,111.75,111.45,111.45,15
20130501|2013-01-08 11:00,8,111.65,111.7,111.35,111.5,21
20130501|2013-01-08 11:30,8,111.5,111.5,110.85,110.85,22
20130501|2013-01-08 12:00,8,110.85,110.9,110.6,110.7,40
20130501|2013-01-08 12:30,8,110.7,111,110.7,110.85,5
20130501|2013-01-09 07:00,9,111.05,112,111.05,111.4,14
20130501|2013-01-09 07:30,9,111.4,112,111.2,112,30
20130501|2013-01-09 08:00,9,111.95,112,111.8,111.8,10
20130501|2013-01-09 08:30,9,111.8,112.15,111.8,112,17
20130501|2013-01-09 09:00,9,112.05,112.05,111.75,111.75,12
20130501|2013-01-09 09:30,9,111.85,112.2,111.85,111.95,54
20130501|2013-01-09 10:00,9,111.85,111.85,111.4,111.4,22
20130501|2013-01-09 10:30,9,111.1,111.15,110.5,110.5,32
20130501|2013-01-09 11:00,9,110.5,111.4,110.5,111.4,44
20130501|2013-01-09 11:30,9,111.9,112.75,111.85,112.25,23
20130501|2013-01-09 12:00,9,112.05,112.1,111.1,112.05,74
20130501|2013-01-09 12:30,9,111.9,112,111.85,112,14
20130501|2013-01-10 07:00,10,113,113.6,113,113.6,9
20130501|2013-01-10 07:30,10,114.5,114.6,114.5,114.5,3
20130501|2013-01-10 09:00,10,114.25,114.25,112.85,112.85,10
20130501|2013-01-10 09:30,10,113.95,113.95,113.6,113.7,7
20130501|2013-01-10 10:00,10,112.95,113.4,112.95,113.1,24
20130501|2013-01-10 10:30,10,113,113.5,112.95,113.5,51
20130501|2013-01-10 11:00,10,112.95,113.1,112.65,112.9,19
20130501|2013-01-10 11:30,10,112.65,112.65,112.3,112.3,33
20130501|2013-01-10 12:00,10,112.3,113.5,112.1,113.4,45
20130501|2013-01-10 12:30,10,113.75,113.75,113.75,113.75,5
20130501|2013-01-11 07:00,11,114,114.4,113.9,113.9,9
20130501|2013-01-11 07:30,11,113.4,113.4,113.4,113.4,2
20130501|2013-01-11 08:00,11,113.6,113.6,113.55,113.55,6
20130501|2013-01-11 09:00,11,113.8,113.8,113.1,113.1,16
20130501|2013-01-11 09:30,11,113.2,113.2,113,113.2,7
20130501|2013-01-11 10:00,11,113.15,113.15,112.95,112.95,9
20130501|2013-01-11 10:30,11,113.45,113.95,113.45,113.7,9
20130501|2013-01-11 11:00,11,114.9,115.4,113.4,114.75,56
20130501|2013-01-11 11:30,11,114.9,115,114,114.45,41
20130501|2013-01-11 12:00,11,113.5,114,113.5,113.8,51
20130501|2013-01-11 12:30,11,113.8,114.2,113.25,113.25,5
20130501|2013-01-14 07:00,14,114.3,115.3,113.8,114.05,19
20130501|2013-01-14 07:30,14,114.05,114.1,114.05,114.1,3
20130501|2013-01-14 09:00,14,115.35,115.75,115.2,115.75,18
20130501|2013-01-14 09:30,14,115.6,115.75,115.4,115.6,12
20130501|2013-01-14 10:00,14,115.4,115.4,114,114,20
20130501|2013-01-14 10:30,14,114.05,114.05,113.55,113.55,4
20130501|2013-01-14 11:00,14,113.75,113.75,113.6,113.6,8
20130501|2013-01-14 11:30,14,113.8,113.8,111.9,112.05,83
20130501|2013-01-14 12:00,14,112.05,112.15,111.9,112.15,19
20130501|2013-01-14 12:30,14,112.2,112.4,112.2,112.4,12
20130501|2013-01-15 07:00,15,112.9,112.9,112.9,112.9,1
20130501|2013-01-15 07:30,15,112.1,112.1,111.5,111.7,10
20130501|2013-01-15 08:00,15,112.15,112.15,112.15,112.15,2
20130501|2013-01-15 08:30,15,111.85,111.85,111.75,111.75,9
20130501|2013-01-15 09:00,15,112.1,112.1,111.75,111.75,21
20130501|2013-01-15 09:30,15,111.75,111.75,111.75,111.75,3
20130501|2013-01-15 10:00,15,111.95,112,111.65,112,30
20130501|2013-01-15 10:30,15,111.9,112.65,111.7,111.95,73
20130501|2013-01-15 11:00,15,111.7,111.7,111.15,111.15,53
20130501|2013-01-15 11:30,15,111.1,111.15,111.05,111.1,19
20130501|2013-01-15 12:00,15,111,111.1,110.7,111.1,15
20130501|2013-01-15 12:30,15,110.8,111.05,110.75,110.95,8
20130501|2013-01-16 07:00,16,110.95,111.5,110.95,111.5,11
20130501|2013-01-16 07:30,16,111.9,114.1,111.9,112.9,33
20130501|2013-01-16 08:00,16,113.1,114,113.1,114,4
20130501|2013-01-16 08:30,16,114.2,114.5,114.2,114.5,7
20130501|2013-01-16 09:00,16,114,114,113.9,113.9,3
20130501|2013-01-16 09:30,16,114.1,114.15,114,114,12
20130501|2013-01-16 10:00,16,113,113,112.65,112.85,5
20130501|2013-01-16 10:30,16,112.75,112.75,112.75,112.75,2
20130501|2013-01-16 11:00,16,112.75,112.75,112.35,112.35,4
20130501|2013-01-16 11:30,16,113.1,113.25,112.7,112.7,7
20130501|2013-01-16 12:00,16,113,113,112.7,112.7,7
20130501|2013-01-16 12:30,16,112.7,113.2,112.7,112.95,7
20130501|2013-01-17 07:00,17,113.5,113.5,113.5,113.5,2
20130501|2013-01-17 07:30,17,113.25,113.3,113.25,113.3,2
20130501|2013-01-17 08:00,17,113.8,113.9,113.8,113.9,2
20130501|2013-01-17 08:30,17,113.85,113.9,113.85,113.9,3
20130501|2013-01-17 09:00,17,114.05,114.1,113,113,29
20130501|2013-01-17 09:30,17,113.25,113.35,113,113,39
20130501|2013-01-17 10:00,17,113,113.1,112.6,112.85,21
20130501|2013-01-17 10:30,17,112.95,113.15,112.95,113,8
20130501|2013-01-17 11:00,17,113,113.05,112.9,112.9,38
20130501|2013-01-17 11:30,17,113.1,113.1,113,113,4
20130501|2013-01-17 12:00,17,113,113,113,113,10
20130501|2013-01-17 12:30,17,113.05,113.4,113.05,113.4,5
20130501|2013-01-18 07:00,18,113.75,114.2,113.75,114.2,6
20130501|2013-01-18 07:30,18,114.3,115.05,114.3,114.4,16
20130501|2013-01-18 08:00,18,114.4,114.4,114.4,114.4,1
20130501|2013-01-18 08:30,18,115.5,116.7,115.5,116.5,9
20130501|2013-01-18 09:00,18,116.25,116.4,115.6,115.8,11
20130501|2013-01-18 09:30,18,116.1,116.6,114.9,114.9,42
20130501|2013-01-18 10:00,18,114.85,115.15,114.85,115.15,3
20130501|2013-01-18 10:30,18,114.7,114.7,114.05,114.7,9
20130501|2013-01-18 11:00,18,114.65,114.65,114.65,114.65,2
20130501|2013-01-18 11:30,18,115,115,115,115,1
20130501|2013-01-18 12:00,18,114.85,114.85,114.05,114.2,5
20130501|2013-01-18 12:30,18,115.15,115.15,114.55,114.65,7
20130501|2013-01-22 07:00,22,115.3,115.8,115.1,115.7,21
20130501|2013-01-22 07:30,22,115.55,116.15,115.55,116.15,3
20130501|2013-01-22 08:00,22,116.25,116.45,116.1,116.1,9
20130501|2013-01-22 08:30,22,116.3,117.6,116.3,117.6,75
20130501|2013-01-22 09:00,22,117.7,117.8,116.6,117.1,61
20130501|2013-01-22 09:30,22,117.05,117.05,116.75,117.05,10
20130501|2013-01-22 10:00,22,116.4,116.4,116.4,116.4,3
20130501|2013-01-22 10:30,22,116.45,116.85,116.2,116.8,26
20130501|2013-01-22 11:00,22,116.55,116.55,116.15,116.45,16
20130501|2013-01-22 11:30,22,116.25,116.25,116.1,116.25,3
20130501|2013-01-22 12:00,22,116,116.25,115.4,115.4,16
20130501|2013-01-22 12:30,22,116.05,116.1,115.7,115.7,6
20130501|2013-01-23 07:00,23,116.5,117.3,116.5,117.3,16
20130501|2013-01-23 07:30,23,117.05,117.15,117.05,117.15,5
20130501|2013-01-23 08:00,23,116.45,116.45,116.25,116.25,11
20130501|2013-01-23 08:30,23,116.65,116.65,116.65,116.65,2
20130501|2013-01-23 09:00,23,116.45,116.45,116.45,116.45,1
20130501|2013-01-23 09:30,23,116.35,116.35,116.35,116.35,4
20130501|2013-01-23 10:00,23,116.45,116.55,116.45,116.55,6
20130501|2013-01-23 10:30,23,116.45,116.5,116.3,116.3,13
20130501|2013-01-23 11:00,23,116,116.25,115.95,116.2,8
20130501|2013-01-23 11:30,23,116.15,116.15,115.95,115.95,2
20130501|2013-01-23 12:00,23,116.55,116.55,116.55,116.55,1
20130501|2013-01-23 12:30,23,116.3,116.55,116.1,116.55,5
20130501|2013-01-24 07:00,24,116.55,117,116.55,117,8
20130501|2013-01-24 07:30,24,117.4,117.4,117.4,117.4,2
20130501|2013-01-24 08:30,24,117.3,117.35,116.5,116.65,8
20130501|2013-01-24 09:00,24,116.25,116.6,116.25,116.6,7
20130501|2013-01-24 09:30,24,116.4,116.4,115.6,115.6,48
20130501|2013-01-24 10:00,24,114.4,115.4,114.35,115.05,6
20130501|2013-01-24 10:30,24,114.95,115.2,114.95,115.2,9
20130501|2013-01-24 11:00,24,114.8,115,114.55,115,17
20130501|2013-01-24 11:30,24,114.85,114.85,114.6,114.6,9
20130501|2013-01-24 12:00,24,114.4,114.45,114.3,114.3,8
20130501|2013-01-24 12:30,24,114.3,115,114.3,115,6
20130501|2013-01-25 07:00,25,114.5,115.3,114.5,115.3,21
20130501|2013-01-25 07:30,25,115.4,115.4,114.9,115.2,14
20130501|2013-01-25 08:00,25,115.2,115.2,114.85,114.85,5
20130501|2013-01-25 08:30,25,114.75,114.9,114.75,114.9,3
20130501|2013-01-25 09:00,25,114.7,114.7,114.1,114.1,13
20130501|2013-01-25 09:30,25,114.1,114.1,113.95,113.95,4
20130501|2013-01-25 10:00,25,114.2,114.25,114.2,114.25,8
20130501|2013-01-25 10:30,25,114.1,114.1,114.1,114.1,4
20130501|2013-01-25 12:00,25,114.65,114.75,114.25,114.45,9
20130501|2013-01-28 07:00,28,115.5,115.85,114.4,114.4,12
20130501|2013-01-28 07:30,28,116.5,116.5,115.75,115.75,4
20130501|2013-01-28 08:00,28,116.1,116.45,116.05,116.25,11
20130501|2013-01-28 08:30,28,116.35,116.5,116.35,116.5,4
20130501|2013-01-28 09:00,28,116,116,115,115,9
20130501|2013-01-28 09:30,28,114.75,115.5,114.75,115.2,15
20130501|2013-01-28 10:00,28,114.85,115,114.85,114.9,7
20130501|2013-01-28 10:30,28,115.15,115.35,114.85,115.35,7
20130501|2013-01-28 11:00,28,115.05,115.1,114.55,115.1,15
20130501|2013-01-28 11:30,28,115.3,115.35,115.05,115.2,6
20130501|2013-01-28 12:00,28,115.15,115.15,114.65,115.1,7
20130501|2013-01-28 12:30,28,115.2,115.2,115,115,9
20130501|2013-01-29 07:00,29,115,116.15,114.9,116.15,14
20130501|2013-01-29 07:30,29,115.8,115.8,115.8,115.8,1
20130501|2013-01-29 08:00,29,115.7,115.7,115.55,115.65,5
20130501|2013-01-29 08:30,29,115.65,115.65,115.65,115.65,2
20130501|2013-01-29 09:00,29,115.65,115.65,115.45,115.45,2
20130501|2013-01-29 09:30,29,115.05,115.45,115.05,115.15,5
20130501|2013-01-29 10:00,29,115,115,114.9,114.9,12
20130501|2013-01-29 10:30,29,115,115,115,115,11
20130501|2013-01-29 11:00,29,115.05,115.05,115,115,6
20130501|2013-01-29 11:30,29,115.45,115.7,115.45,115.7,2
20130501|2013-01-29 12:00,29,115,115.5,115,115.5,14
20130501|2013-01-29 12:30,29,115,115.3,115,115.3,3
20130501|2013-01-30 07:00,30,115.75,116.3,115.75,116.3,4
20130501|2013-01-30 07:30,30,117.3,117.6,117.3,117.5,13
20130501|2013-01-30 08:00,30,117.45,117.45,117.45,117.45,1
20130501|2013-01-30 08:30,30,117.15,117.15,116.75,116.75,9
20130501|2013-01-30 09:00,30,116.8,118,116.8,118,11
20130501|2013-01-30 09:30,30,118.2,118.6,118.15,118.3,12
20130501|2013-01-30 10:00,30,118.4,119.6,118.4,119.3,48
20130501|2013-01-30 10:30,30,119.25,119.25,118.85,118.9,13
20130501|2013-01-30 11:00,30,119.5,119.7,119.5,119.6,9
20130501|2013-01-30 12:00,30,119.55,120.45,119.55,120.4,69
20130501|2013-01-30 12:30,30,120.35,120.6,119.95,119.95,90
20130501|2013-01-31 07:00,31,120.5,122.3,120,120,73
20130501|2013-01-31 07:30,31,120.65,121.85,120.65,121.25,8
20130501|2013-01-31 08:00,31,121.2,121.2,121.15,121.15,3
20130501|2013-01-31 08:30,31,121.4,122,121.4,122,36
20130501|2013-01-31 09:00,31,122,123,121.7,121.7,57
20130501|2013-01-31 09:30,31,121.7,122,121.55,122,31
20130501|2013-01-31 10:00,31,122,122.15,121.75,121.75,36
20130501|2013-01-31 10:30,31,121.8,122.05,121.7,122,24
20130501|2013-01-31 11:00,31,122.25,122.25,121.15,121.8,38
20130501|2013-01-31 11:30,31,121.75,122.25,121.4,121.65,38
20130501|2013-01-31 12:00,31,121.95,123.1,119.45,119.45,168
20130501|2013-01-31 12:30,31,120.4,121.8,120.4,121.5,71
20130501|2013-02-01 07:00,1,120.9,122.1,120.9,121.75,46
20130501|2013-02-01 07:30,1,121.75,121.75,120.9,120.9,18
20130501|2013-02-01 08:00,1,121.35,121.6,121.35,121.6,3
20130501|2013-02-01 08:30,1,122.1,122.9,122.1,122.9,30
20130501|2013-02-01 09:00,1,122.95,123,122.2,122.75,38
20130501|2013-02-01 09:30,1,122.75,122.75,122.15,122.3,20
20130501|2013-02-01 10:00,1,122.4,122.4,122.05,122.2,26
20130501|2013-02-01 10:30,1,122.1,122.1,121.8,122.1,26
20130501|2013-02-01 11:00,1,121.95,121.95,121.75,121.95,25
20130501|2013-02-01 11:30,1,122,122.05,121.95,122,23
20130501|2013-02-01 12:00,1,122.1,122.95,121.7,122.8,48
20130501|2013-02-01 12:30,1,122.8,122.9,122.6,122.6,32
20130501|2013-02-04 07:00,4,123.25,124.1,123.25,123.25,51
20130501|2013-02-04 07:30,4,123.4,123.45,123.4,123.45,17
20130501|2013-02-04 08:00,4,123.55,123.85,123.45,123.5,11
20130501|2013-02-04 08:30,4,123.75,123.8,123.6,123.8,5
20130501|2013-02-04 09:00,4,124.2,124.75,123.75,124.05,49
20130501|2013-02-04 09:30,4,124.05,124.2,123.2,123.2,36
20130501|2013-02-04 10:00,4,123.25,123.4,122.5,123.4,76
20130501|2013-02-04 10:30,4,123.05,123.2,122.7,122.7,24
20130501|2013-02-04 11:00,4,122.7,122.85,120.65,121.25,61
20130501|2013-02-04 11:30,4,120.95,121.05,120.5,120.55,18
20130501|2013-02-04 12:00,4,120.6,121.55,120.6,121.55,20
20130501|2013-02-04 12:30,4,120.95,120.95,120.65,120.65,16
20130501|2013-02-05 07:00,5,121.2,122.2,121.2,122.2,25
20130501|2013-02-05 07:30,5,122,122.3,122,122.3,5
20130501|2013-02-05 08:00,5,122.7,123,122.7,123,22
20130501|2013-02-05 08:30,5,122.65,122.65,122.65,122.65,2
20130501|2013-02-05 09:00,5,123,123.45,123,123,27
20130501|2013-02-05 09:30,5,123,123.65,123,123.65,20
20130501|2013-02-05 10:00,5,123.7,124.1,123,123,22
20130501|2013-02-05 10:30,5,123.5,124,123.1,123.45,7
20130501|2013-02-05 11:00,5,122.75,123.2,122.55,123,16
20130501|2013-02-05 11:30,5,123.5,123.55,123.2,123.4,5
20130501|2013-02-05 12:00,5,123.1,123.25,122.75,122.75,17
20130501|2013-02-05 12:30,5,122.9,122.95,122.7,122.7,26
20130501|2013-02-06 07:00,6,123.45,123.75,122.9,123.3,25
20130501|2013-02-06 07:30,6,123.45,123.9,123.3,123.35,19
20130501|2013-02-06 08:00,6,122.35,123.65,122.35,123.65,6
20130501|2013-02-06 08:30,6,123.5,123.5,123.3,123.3,7
20130501|2013-02-06 09:00,6,122.8,124,122.8,124,23
20130501|2013-02-06 09:30,6,124,124.6,124,124.45,21
20130501|2013-02-06 10:00,6,124.1,124.1,123.8,124.05,34
20130501|2013-02-06 10:30,6,124.15,124.25,124,124.05,57
20130501|2013-02-06 11:00,6,124.05,124.2,123.3,123.3,33
20130501|2013-02-06 11:30,6,123.35,123.35,120.35,121.8,103
20130501|2013-02-06 12:00,6,120.75,122.1,120.75,120.8,47
20130501|2013-02-06 12:30,6,121,121.4,120.55,121,37
20130501|2013-02-07 07:00,7,120.25,121.55,120.25,121.55,8
20130501|2013-02-07 07:30,7,121.8,122.05,120.35,120.35,45
20130501|2013-02-07 08:00,7,121.1,121.1,121,121,6
20130501|2013-02-07 08:30,7,121.1,121.15,121.1,121.15,3
20130501|2013-02-07 09:00,7,121.05,121.05,120.8,120.8,15
20130501|2013-02-07 09:30,7,120.9,121.5,120.8,121.5,22
20130501|2013-02-07 10:00,7,121.55,123.25,121.55,123.25,42
20130501|2013-02-07 10:30,7,122.5,122.5,122.25,122.35,28
20130501|2013-02-07 11:00,7,123.05,123.05,122.65,122.65,5
20130501|2013-02-07 11:30,7,122.5,123.25,122.5,123.25,22
20130501|2013-02-07 12:00,7,122.7,122.9,120.6,120.65,260
20130501|2013-02-07 12:30,7,120.75,121.25,120.5,121.25,34
20130501|2013-02-08 07:00,8,121.25,122.6,121.25,121.95,27
20130501|2013-02-08 07:30,8,122,122.15,121.8,122,32
20130501|2013-02-08 08:00,8,122.4,122.5,122.4,122.4,8
20130501|2013-02-08 08:30,8,122.3,122.3,121.4,121.4,62
20130501|2013-02-08 09:00,8,121.45,124.6,121.4,124.6,87
20130501|2013-02-08 09:30,8,124.7,125.25,124.25,124.5,135
20130501|2013-02-08 10:00,8,124.5,124.6,124.25,124.4,32
20130501|2013-02-08 10:30,8,124,124.15,124,124.15,4
20130501|2013-02-08 11:00,8,123.5,123.5,121.25,121.5,57
20130501|2013-02-08 11:30,8,121.5,121.5,119.95,120.1,44
20130501|2013-02-08 12:00,8,120.3,121.6,120.25,121,177
20130501|2013-02-08 12:30,8,121.2,121.2,120.9,120.95,27
20130501|2013-02-11 07:00,11,120.95,121.75,120.95,121.75,27
20130501|2013-02-11 07:30,11,121,121.15,120.95,120.95,14
20130501|2013-02-11 08:00,11,121.35,121.35,120.7,120.8,32
20130501|2013-02-11 08:30,11,120.7,121.15,120.6,120.6,14
20130501|2013-02-11 09:00,11,120.6,121.75,120.6,121.55,52
20130501|2013-02-11 09:30,11,121.55,122.3,121.45,122.3,20
20130501|2013-02-11 10:00,11,122,122,122,122,5
20130501|2013-02-11 10:30,11,121.75,122.25,121.75,122.25,6
20130501|2013-02-11 11:00,11,122,122.1,121.4,121.45,16
20130501|2013-02-11 11:30,11,121.75,121.75,121.45,121.45,7
20130501|2013-02-11 12:00,11,121.85,121.85,121.15,121.15,141
20130501|2013-02-11 12:30,11,120.7,121.1,120.5,120.5,55
20130501|2013-02-12 07:00,12,121,124.05,120.8,123.2,60
20130501|2013-02-12 07:30,12,123.3,123.4,122.95,123.25,14
20130501|2013-02-12 08:00,12,123.2,123.25,123.2,123.25,8
20130501|2013-02-12 08:30,12,123.5,125,123.45,124.55,30
20130501|2013-02-12 09:00,12,124.65,128,124.65,126.7,292
20130501|2013-02-12 09:30,12,126.55,126.85,126.25,126.7,145
20130501|2013-02-12 10:00,12,126.7,127,126.3,126.3,97
20130501|2013-02-12 10:30,12,126.5,127.25,126.35,127,114
20130501|2013-02-12 11:00,12,126.75,127.2,126.75,127,23
20130501|2013-02-12 11:30,12,127.1,127.35,126.8,127.35,25
20130501|2013-02-12 12:00,12,127.4,128.45,127.4,128.25,370
20130501|2013-02-12 12:30,12,128.15,128.5,128,128.2,160
20130501|2013-02-13 07:00,13,128,129.1,127.4,128.4,155
20130501|2013-02-13 07:30,13,128.25,128.6,127.2,128.4,64
20130501|2013-02-13 08:00,13,127.8,129.5,127.8,129.2,112
20130501|2013-02-13 08:30,13,129.2,129.4,129.1,129.3,76
20130501|2013-02-13 09:00,13,129.45,129.8,129.4,129.65,133
20130501|2013-02-13 09:30,13,129.65,129.75,129.4,129.4,67
20130501|2013-02-13 10:00,13,129.5,129.8,129.5,129.55,58
20130501|2013-02-13 10:30,13,129.55,129.85,129.55,129.65,40
20130501|2013-02-13 11:00,13,129.7,129.7,129.25,129.45,47
20130501|2013-02-13 11:30,13,129.45,129.65,128.9,128.9,86
20130501|2013-02-13 12:00,13,128.9,130,128.8,129.45,285
20130501|2013-02-13 12:30,13,129.6,130,129.25,129.75,66
20130501|2013-02-14 07:00,14,129.75,130.75,129.75,130.65,247
20130501|2013-02-14 07:30,14,130.6,130.9,129.75,129.75,88
20130501|2013-02-14 08:00,14,129.75,130.9,129.75,130.4,113
20130501|2013-02-14 08:30,14,130,130.2,129.1,129.5,126
20130501|2013-02-14 09:00,14,129.5,130.05,129.45,130.05,98
20130501|2013-02-14 09:30,14,130.1,130.65,129.95,130.65,30
20130501|2013-02-14 10:00,14,130.7,130.95,130.05,130.2,60
20130501|2013-02-14 10:30,14,130.3,130.9,130.3,130.65,70
20130501|2013-02-14 11:00,14,130.9,130.9,130.55,130.55,13
20130501|2013-02-14 11:30,14,130.55,131,130.55,130.95,106
20130501|2013-02-14 12:00,14,130.9,131.1,130.9,130.95,182
20130501|2013-02-14 12:30,14,130.95,131,130.3,130.3,63
20130501|2013-02-15 07:00,15,131.1,132,130.6,131.65,345
20130501|2013-02-15 07:30,15,131.65,131.75,126.15,129.35,300
20130501|2013-02-15 08:00,15,128.85,129.05,127.6,128.6,56
20130501|2013-02-15 08:30,15,128.85,129.55,128.6,129.2,74
20130501|2013-02-15 09:00,15,129.15,130.4,129.15,129.6,199
20130501|2013-02-15 09:30,15,129.95,130.15,129.5,130,85
20130501|2013-02-15 10:00,15,130.25,130.35,129.5,129.85,154
20130501|2013-02-15 10:30,15,129.9,130.8,129.9,130.4,89
20130501|2013-02-15 11:00,15,130.4,130.8,130.4,130.8,26
20130501|2013-02-15 11:30,15,130.65,130.8,130.65,130.75,13
20130501|2013-02-15 12:00,15,130.8,130.85,129.5,129.7,105
20130501|2013-02-15 12:30,15,129.7,130,128.7,129,147
20130501|2013-02-19 07:00,19,129.85,130.1,128.65,130,146
20130501|2013-02-19 07:30,19,129.95,130.05,129.05,129.5,52
20130501|2013-02-19 08:00,19,128.6,129.25,127.75,129,31
20130501|2013-02-19 08:30,19,128.85,128.85,128,128.35,40
20130501|2013-02-19 09:00,19,128.55,128.75,126.65,127.25,161
20130501|2013-02-19 09:30,19,127.1,127.1,124.3,124.8,241
20130501|2013-02-19 10:00,19,124.8,124.85,124.6,124.85,115
20130501|2013-02-19 10:30,19,124.75,125.8,124.65,125.1,68
20130501|2013-02-19 11:00,19,125.05,125.05,124.85,124.85,42
20130501|2013-02-19 11:30,19,125,125,125,125,27
20130501|2013-02-19 12:00,19,125,125,124.7,124.95,119
20130501|2013-02-19 12:30,19,124.85,125,124.75,124.75,15
20130501|2013-02-20 07:00,20,124.9,125.15,124,124.45,146
20130501|2013-02-20 07:30,20,124.55,124.95,124.55,124.7,21
20130501|2013-02-20 08:00,20,124.75,125.15,124.3,124.7,53
20130501|2013-02-20 08:30,20,124.95,126.55,124.7,125.65,69
20130501|2013-02-20 09:00,20,125.45,126.65,124.9,126.1,70
20130501|2013-02-20 09:30,20,126.35,126.35,124.45,124.45,84
20130501|2013-02-20 10:00,20,124.45,125.65,124.1,124.25,53
20130501|2013-02-20 10:30,20,124.75,125,124.6,125,27
20130501|2013-02-20 11:00,20,125.35,125.6,125.25,125.5,13
20130501|2013-02-20 11:30,20,125.3,125.4,124.5,124.7,43
20130501|2013-02-20 12:00,20,124.75,126.5,124.75,126.45,105
20130501|2013-02-20 12:30,20,126.4,126.4,125.95,125.95,29
20130501|2013-02-21 07:00,21,125.4,127.35,125.25,127.35,128
20130501|2013-02-21 07:30,21,127.2,127.65,126.85,126.9,47
20130501|2013-02-21 08:00,21,126.7,126.9,126,126.6,43
20130501|2013-02-21 08:30,21,126.5,126.5,125.55,126.05,46
20130501|2013-02-21 09:00,21,126.4,126.7,125.75,126.4,28
20130501|2013-02-21 09:30,21,126.4,126.8,126.4,126.55,36
20130501|2013-02-21 10:00,21,126.55,127.85,126.55,127.85,89
20130501|2013-02-21 10:30,21,127.75,127.95,127,127.7,22
20130501|2013-02-21 11:00,21,127.7,128.05,127.6,128.05,30
20130501|2013-02-21 11:30,21,128.05,128.8,127.8,128.75,43
20130501|2013-02-21 12:00,21,128.5,129.45,128.4,129,183
20130501|2013-02-21 12:30,21,129,129.35,128.6,128.95,70
20130501|2013-02-22 07:00,22,128.9,129.5,128.4,128.75,84
20130501|2013-02-22 07:30,22,128.85,129.4,128.85,129.2,39
20130501|2013-02-22 08:00,22,129.15,129.4,128.25,128.5,94
20130501|2013-02-22 08:30,22,128.4,129.3,128.2,129.3,24
20130501|2013-02-22 09:00,22,129.35,131.7,129.25,129.6,322
20130501|2013-02-22 09:30,22,129.5,129.8,129.25,129.8,49
20130501|2013-02-22 10:00,22,129.7,129.7,129.6,129.6,34
20130501|2013-02-22 10:30,22,129.9,130.45,129.8,129.8,51
20130501|2013-02-22 11:00,22,129.95,130.5,129.65,129.65,21
20130501|2013-02-22 11:30,22,129.7,129.95,129.7,129.7,11
20130501|2013-02-22 12:00,22,129.75,129.9,129.05,129.35,126
20130501|2013-02-22 12:30,22,129.7,130.3,129.4,130.2,79
20130501|2013-02-25 07:00,25,130.2,130.9,129.7,130.85,80
20130501|2013-02-25 07:30,25,130.85,130.9,130.25,130.25,44
20130501|2013-02-25 08:00,25,130.25,130.95,130.25,130.55,55
20130501|2013-02-25 08:30,25,130.55,130.8,130.15,130.8,15
20130501|2013-02-25 09:00,25,130.8,131.25,130.6,131.25,147
20130501|2013-02-25 09:30,25,131.15,131.25,130.35,130.95,118
20130501|2013-02-25 10:00,25,131,131.05,130.2,130.2,33
20130501|2013-02-25 10:30,25,130.15,130.5,130.15,130.5,13
20130501|2013-02-25 11:00,25,130.4,130.9,130.2,130.6,112
20130501|2013-02-25 11:30,25,130.6,130.85,130.3,130.4,94
20130501|2013-02-25 12:00,25,130.65,130.65,129.6,129.75,181
20130501|2013-02-25 12:30,25,129.9,130.4,129.75,130,40
20130501|2013-02-26 07:00,26,130.2,130.55,129.1,130.1,139
20130501|2013-02-26 07:30,26,130,130,128.75,128.85,98
20130501|2013-02-26 08:00,26,128.85,130.25,128.8,128.95,103
20130501|2013-02-26 08:30,26,129,129.8,128.85,129,95
20130501|2013-02-26 09:00,26,129,129.55,125.75,126.85,308
20130501|2013-02-26 09:30,26,126.85,127.3,126.2,126.75,96
20130501|2013-02-26 10:00,26,127.1,127.3,126.45,126.65,37
20130501|2013-02-26 10:30,26,126.75,127.2,126.7,127,90
20130501|2013-02-26 11:00,26,127,127.2,126.9,126.9,24
20130501|2013-02-26 11:30,26,127,127.95,127,127.6,35
20130501|2013-02-26 12:00,26,127.9,128.9,126.95,127.2,283
20130501|2013-02-26 12:30,26,127.4,128.45,127.4,128.3,98
20130501|2013-02-27 07:00,27,127.7,128.7,127.5,128,78
20130501|2013-02-27 07:30,27,128.05,128.15,127.9,128.15,20
20130501|2013-02-27 08:00,27,128.1,128.6,128.1,128.35,61
20130501|2013-02-27 08:30,27,128.2,128.4,127.95,127.95,12
20130501|2013-02-27 09:00,27,127.85,128,126.6,126.8,101
20130501|2013-02-27 09:30,27,127.05,127.2,126.55,126.75,101
20130501|2013-02-27 10:00,27,126.7,127,126.65,126.8,36
20130501|2013-02-27 10:30,27,126.7,126.8,126.35,126.35,46
20130501|2013-02-27 11:00,27,126.65,126.75,126.5,126.6,42
20130501|2013-02-27 11:30,27,126.55,127,126.2,126.25,38
20130501|2013-02-27 12:00,27,126.3,126.4,125.45,125.7,202
20130501|2013-02-27 12:30,27,125.8,126.2,125.75,126.2,62
20130501|2013-02-28 07:00,28,125.7,126.65,125.7,126.6,75
20130501|2013-02-28 07:30,28,126.35,126.6,126.1,126.4,49
20130501|2013-02-28 08:00,28,126.4,126.5,126.2,126.2,58
20130501|2013-02-28 08:30,28,126.2,126.65,126.05,126.25,71
20130501|2013-02-28 09:00,28,126.35,127.65,126.2,126.2,108
20130501|2013-02-28 09:30,28,126.2,126.75,126.05,126.7,55
20130501|2013-02-28 10:00,28,126.8,126.95,125.7,126,63
20130501|2013-02-28 10:30,28,125.8,126.15,125.5,125.85,41
20130501|2013-02-28 11:00,28,125.95,126.1,125.1,125.8,98
20130501|2013-02-28 11:30,28,125.45,125.45,124.9,124.95,79
20130501|2013-02-28 12:00,28,125.05,128.4,124.9,127.45,455
20130501|2013-02-28 12:30,28,127.6,127.75,126.6,127.25,98
20130501|2013-03-01 07:00,1,127,127.35,125.6,126.65,124
20130501|2013-03-01 07:30,1,126.25,126.6,126.25,126.4,12
20130501|2013-03-01 08:00,1,126.4,127.45,126.4,127.3,60
20130501|2013-03-01 08:30,1,127.3,127.3,126,126,83
20130501|2013-03-01 09:00,1,125.95,125.95,120,122.45,986
20130501|2013-03-01 09:30,1,122.4,122.75,122,122.1,302
20130501|2013-03-01 10:00,1,122.1,122.6,120.85,121.05,246
20130501|2013-03-01 10:30,1,121.2,121.7,121,121.4,111
20130501|2013-03-01 11:00,1,121.55,121.55,121.1,121.2,49
20130501|2013-03-01 11:30,1,121.4,121.4,120.65,120.85,62
20130501|2013-03-01 12:00,1,120.9,121.15,120.9,121.05,95
20130501|2013-03-01 12:30,1,121.2,122.1,120.7,120.9,100
20130501|2013-03-04 07:00,4,120.9,125.2,120.6,122.5,199
20130501|2013-03-04 07:30,4,122.6,123.35,122.5,122.9,39
20130501|2013-03-04 08:00,4,123.15,124.15,123,123.45,69
20130501|2013-03-04 08:30,4,123.55,124.5,123.5,124.1,51
20130501|2013-03-04 09:00,4,124.1,124.85,124,124.7,91
20130501|2013-03-04 09:30,4,124.7,126,124.3,124.75,147
20130501|2013-03-04 10:00,4,124.65,124.65,123.25,123.65,164
20130501|2013-03-04 10:30,4,123.9,124.15,123.3,123.85,266
20130501|2013-03-04 11:00,4,123.85,124.4,123.3,123.95,310
20130501|2013-03-04 11:30,4,124,124.1,123.15,123.25,46
20130501|2013-03-04 12:00,4,123.25,124.15,123.15,123.5,154
20130501|2013-03-04 12:30,4,123.65,124,123.1,123.1,44
20130501|2013-03-05 07:00,5,123.9,124,123.3,123.85,37
20130501|2013-03-05 07:30,5,123.9,123.9,123.3,123.35,75
20130501|2013-03-05 08:00,5,123.3,123.6,122.9,123.25,73
20130501|2013-03-05 08:30,5,123.25,123.35,123.05,123.1,28
20130501|2013-03-05 09:00,5,123.25,123.25,122.55,122.65,106
20130501|2013-03-05 09:30,5,122.6,123.45,122.3,122.55,205
20130501|2013-03-05 10:00,5,122.65,122.75,121.9,122.3,196
20130501|2013-03-05 10:30,5,122.05,122.75,122.05,122.55,210
20130501|2013-03-05 11:00,5,122.65,122.65,122,122,121
20130501|2013-03-05 11:30,5,122.15,122.25,122,122.2,113
20130501|2013-03-05 12:00,5,122,123.95,122,123.95,182
20130501|2013-03-05 12:30,5,124,124.3,123.1,124.05,101
20130501|2013-03-06 07:00,6,124.05,124.1,123.1,123.65,110
20130501|2013-03-06 07:30,6,123.8,123.95,123.25,123.7,76
20130501|2013-03-06 08:00,6,123.6,123.7,123.25,123.4,20
20130501|2013-03-06 08:30,6,123.6,123.6,122.5,123,85
20130501|2013-03-06 09:00,6,122.65,123.2,122.6,122.8,63
20130501|2013-03-06 09:30,6,122.8,122.8,122.5,122.7,31
20130501|2013-03-06 10:00,6,122.7,122.9,122,122.3,129
20130501|2013-03-06 10:30,6,122.4,122.95,122.25,122.5,90
20130501|2013-03-06 11:00,6,122.5,122.9,122.35,122.55,44
20130501|2013-03-06 11:30,6,122.5,122.9,122.35,122.65,67
20130501|2013-03-06 12:00,6,122.55,122.9,122.3,122.65,110
20130501|2013-03-06 12:30,6,122.95,123.15,122.1,122.4,91
20130501|2013-03-07 07:00,7,122.85,123.05,122,122.75,98
20130501|2013-03-07 07:30,7,122.9,122.95,122.6,122.95,39
20130501|2013-03-07 08:00,7,122.75,122.8,122.5,122.75,75
20130501|2013-03-07 08:30,7,122.7,122.7,122.05,122.7,83
20130501|2013-03-07 09:00,7,122.55,122.95,122.05,122.6,255
20130501|2013-03-07 09:30,7,122.8,122.95,122.4,122.7,150
20130501|2013-03-07 10:00,7,122.7,122.95,122.45,122.95,110
20130501|2013-03-07 10:30,7,122.8,124.8,122.8,124.3,242
20130501|2013-03-07 11:00,7,124.05,124.25,124,124.25,23
20130501|2013-03-07 11:30,7,124.3,124.4,123.95,124.05,96
20130501|2013-03-07 12:00,7,124.05,124.65,123.5,124.65,86
20130501|2013-03-07 12:30,7,124.65,124.7,123.85,123.9,35
20130501|2013-03-08 07:00,8,124.7,125.4,124.05,125.3,117
20130501|2013-03-08 07:30,8,125,125.5,124.9,125.15,39
20130501|2013-03-08 08:00,8,125.2,129.95,125.15,128.55,305
20130501|2013-03-08 08:30,8,128.8,129.4,128,129,151
20130501|2013-03-08 09:00,8,129.2,134.55,129.15,132.25,1121
20130501|2013-03-08 09:30,8,132.25,133.05,131.85,131.9,325
20130501|2013-03-08 10:00,8,132.05,132.8,131.85,132.8,140
20130501|2013-03-08 10:30,8,132.8,133.65,131.85,133,232
20130501|2013-03-08 11:00,8,132.95,134.5,132.95,133.55,224
20130501|2013-03-08 11:30,8,133.6,134.3,133.5,134.15,87
20130501|2013-03-08 12:00,8,134.15,134.3,132.9,133,274
20130501|2013-03-08 12:30,8,133.1,133.6,132.9,133.4,126
20130501|2013-03-11 07:00,11,133.4,135.8,133.4,134.75,173
20130501|2013-03-11 07:30,11,134.75,135.3,134.3,134.45,128
20130501|2013-03-11 08:00,11,134.5,134.75,132,133,94
20130501|2013-03-11 08:30,11,133,134.9,133,134.5,129
20130501|2013-03-11 09:00,11,134.8,137.3,134.75,136.95,310
20130501|2013-03-11 09:30,11,137,137.2,135.25,135.25,131
20130501|2013-03-11 10:00,11,135.5,136.5,135.5,136,102
20130501|2013-03-11 10:30,11,136,136.4,135.75,135.75,49
20130501|2013-03-11 11:00,11,135.85,136.5,135.85,136,44
20130501|2013-03-11 11:30,11,136,136.5,135.8,136.5,87
20130501|2013-03-11 12:00,11,136.35,137.5,135.6,136.35,193
20130501|2013-03-11 12:30,11,136.25,136.25,135.55,135.55,52
20130501|2013-03-12 07:00,12,135.55,137.75,135.1,137.75,243
20130501|2013-03-12 07:30,12,137.7,138.45,136.25,137.3,231
20130501|2013-03-12 08:00,12,137.5,137.8,136,136.9,151
20130501|2013-03-12 08:30,12,136.9,137.4,136.5,137,58
20130501|2013-03-12 09:00,12,137.25,137.5,136.9,137.05,94
20130501|2013-03-12 09:30,12,137.15,138.05,137,137,68
20130501|2013-03-12 10:00,12,137.05,137.35,136.45,137,77
20130501|2013-03-12 10:30,12,137.05,137.4,136.3,136.9,70
20130501|2013-03-12 11:00,12,137,137.9,136.9,137.1,64
20130501|2013-03-12 11:30,12,137.1,138,136.9,137.6,42
20130501|2013-03-12 12:00,12,137.55,137.9,137.1,137.5,49
20130501|2013-03-12 12:30,12,137.55,138.75,137.55,138.05,99
20130501|2013-03-13 07:00,13,138.1,140.3,138.1,139.05,268
20130501|2013-03-13 07:30,13,138.75,138.95,137.6,137.8,123
20130501|2013-03-13 08:00,13,137.9,138.9,137.45,138.65,70
20130501|2013-03-13 08:30,13,138.45,139,137.95,138.25,80
20130501|2013-03-13 09:00,13,138.5,138.5,137.65,138.15,92
20130501|2013-03-13 09:30,13,138.3,138.85,138.3,138.35,45
20130501|2013-03-13 10:00,13,138.35,138.35,137.75,138.25,82
20130501|2013-03-13 10:30,13,138.35,138.5,137.55,138.1,74
20130501|2013-03-13 11:00,13,138.1,138.5,138.1,138.2,53
20130501|2013-03-13 11:30,13,138.5,139.25,138.5,139.25,88
20130501|2013-03-13 12:00,13,139.25,139.25,137.15,137.65,159
20130501|2013-03-13 12:30,13,137.45,138,135.7,136.5,197
20130501|2013-03-14 07:00,14,135.55,136.55,133.85,135.5,192
20130501|2013-03-14 07:30,14,135.5,136,134.9,134.9,29
20130501|2013-03-14 08:00,14,134.9,135.3,134.85,135.3,15
20130501|2013-03-14 08:30,14,135.1,135.95,135,135.9,22
20130501|2013-03-14 09:00,14,136,138.1,136,137.15,143
20130501|2013-03-14 09:30,14,137.5,137.95,136.45,136.8,109
20130501|2013-03-14 10:00,14,137.3,137.65,136.6,136.95,212
20130501|2013-03-14 10:30,14,137,137.7,136.85,136.85,110
20130501|2013-03-14 11:00,14,136.85,138,136.85,137.65,44
20130501|2013-03-14 11:30,14,137.7,137.85,137.3,137.3,32
20130501|2013-03-14 12:00,14,137.5,137.75,136,137.25,197
20130501|2013-03-14 12:30,14,137.5,137.9,137.2,137.8,66
20130501|2013-03-15 07:00,15,137.8,138.3,135.75,136.75,63
20130501|2013-03-15 07:30,15,137,137.3,136.75,137.3,12
20130501|2013-03-15 08:00,15,137.3,137.7,136.2,137.1,52
20130501|2013-03-15 08:30,15,136.85,138.45,136.65,138.3,132
20130501|2013-03-15 09:00,15,138.5,138.95,136.95,137.75,148
20130501|2013-03-15 09:30,15,137.55,138.2,137.15,137.6,88
20130501|2013-03-15 10:00,15,137.9,138.6,137.5,138.6,125
20130501|2013-03-15 10:30,15,138.6,139,137.95,138.75,114
20130501|2013-03-15 11:00,15,138.6,139.7,138.55,139.15,84
20130501|2013-03-15 11:30,15,139,139.4,138.65,139.25,38
20130501|2013-03-15 12:00,15,139.35,139.45,138.7,139.2,92
20130501|2013-03-15 12:30,15,139,139.6,138.3,138.35,126
20130501|2013-03-18 07:00,18,137.3,137.4,134.85,137.2,152
20130501|2013-03-18 07:30,18,136.8,137.15,136.25,136.8,135
20130501|2013-03-18 08:00,18,136.75,138.3,136.6,137.7,41
20130501|2013-03-18 08:30,18,137.7,138.3,137.6,137.75,43
20130501|2013-03-18 09:00,18,138.05,138.6,137.5,138.5,88
20130501|2013-03-18 09:30,18,138.7,138.75,137.6,138.5,86
20130501|2013-03-18 10:00,18,138.5,139.3,138.5,138.95,129
20130501|2013-03-18 10:30,18,139.15,139.3,138.75,138.75,37
20130501|2013-03-18 11:00,18,138.7,139.15,138.15,138.5,106
20130501|2013-03-18 11:30,18,138.5,139,138.35,139,36
20130501|2013-03-18 12:00,18,138.85,139.25,138.75,138.95,87
20130501|2013-03-18 12:30,18,138.9,139.05,138.15,138.2,58
20130501|2013-03-19 07:00,19,138.95,139,138.25,138.5,36
20130501|2013-03-19 07:30,19,138.4,138.7,137.95,138.55,33
20130501|2013-03-19 08:00,19,138.75,138.95,137.95,138.9,28
20130501|2013-03-19 08:30,19,139,139.3,138.7,139.1,45
20130501|2013-03-19 09:00,19,138.9,139.3,138.65,139.05,99
20130501|2013-03-19 09:30,19,139.25,139.75,139,139.7,162
20130501|2013-03-19 10:00,19,139.7,139.75,139.6,139.75,44
20130501|2013-03-19 10:30,19,139.75,139.9,139.25,139.55,81
20130501|2013-03-19 11:00,19,139.55,139.85,139.55,139.75,50
20130501|2013-03-19 11:30,19,139.75,139.75,139.2,139.65,22
20130501|2013-03-19 12:00,19,139.5,139.8,139.4,139.7,78
20130501|2013-03-19 12:30,19,139.7,139.8,139.4,139.8,54
20130501|2013-03-20 07:00,20,139.5,140.15,138.6,139.8,278
20130501|2013-03-20 07:30,20,139.55,139.55,139.4,139.4,3
20130501|2013-03-20 08:00,20,139.35,139.35,138.9,139.2,22
20130501|2013-03-20 08:30,20,139.15,139.2,136.3,137.15,180
20130501|2013-03-20 09:00,20,137.55,137.55,134.2,134.7,396
20130501|2013-03-20 09:30,20,134.6,136.2,134.6,136.1,95
20130501|2013-03-20 10:00,20,136,136.5,135.45,136,82
20130501|2013-03-20 10:30,20,136.05,136.3,135.8,135.8,35
20130501|2013-03-20 11:00,20,135.95,135.95,135.25,135.95,30
20130501|2013-03-20 11:30,20,135.75,136,133.35,133.95,287
20130501|2013-03-20 12:00,20,133.7,135.25,133.05,135.25,280
20130501|2013-03-20 12:30,20,135.25,135.4,134.7,134.9,60
20130501|2013-03-21 07:00,21,134.05,135.35,134.05,135.1,112
20130501|2013-03-21 07:30,21,135.35,136.25,135,135.1,46
20130501|2013-03-21 08:00,21,135.05,136,135,135.5,41
20130501|2013-03-21 08:30,21,135.9,136.8,135.45,136.8,120
20130501|2013-03-21 09:00,21,136.35,138.7,136.35,138.3,200
20130501|2013-03-21 09:30,21,137.75,138.5,137.3,138.5,137
20130501|2013-03-21 10:00,21,138.25,138.5,137.1,137.55,122
20130501|2013-03-21 10:30,21,137.3,137.6,136.45,137.5,63
20130501|2013-03-21 11:00,21,137.55,137.6,137.5,137.55,9
20130501|2013-03-21 12:30,21,137.45,137.95,136.5,136.7,95
20130501|2013-03-22 07:00,22,135.75,139.95,135.75,137.85,183
20130501|2013-03-22 07:30,22,137.65,138.55,137.65,138,17
20130501|2013-03-22 08:00,22,138.45,138.45,138,138.4,11
20130501|2013-03-22 08:30,22,138.45,139.45,138.45,139.15,103
20130501|2013-03-22 09:00,22,139.15,139.7,138.4,139,133
20130501|2013-03-22 09:30,22,139.25,139.5,138.8,138.8,52
20130501|2013-03-22 10:00,22,138.55,138.9,137.6,138.9,83
20130501|2013-03-22 10:30,22,138.9,139,138.25,138.25,58
20130501|2013-03-22 11:00,22,137.85,138.8,137.85,138.55,37
20130501|2013-03-22 11:30,22,138.6,138.65,138,138.05,42
20130501|2013-03-22 12:00,22,138.05,138.35,138.05,138.1,33
20130501|2013-03-22 12:30,22,138.2,138.9,138.2,138.9,68
20130501|2013-03-25 07:00,25,139.3,139.3,138.15,138.6,147
20130501|2013-03-25 07:30,25,138.6,138.75,138.2,138.35,53
20130501|2013-03-25 08:00,25,138.35,138.8,138.3,138.8,14
20130501|2013-03-25 08:30,25,138.8,139.05,138.65,138.7,50
20130501|2013-03-25 09:00,25,139,139.9,138.3,139.9,115
20130501|2013-03-25 09:30,25,139.65,139.85,139.15,139.6,75
20130501|2013-03-25 10:00,25,139.55,140,139.15,140,109
20130501|2013-03-25 10:30,25,140,140,139.4,139.6,45
20130501|2013-03-25 11:00,25,139.6,139.6,139.25,139.25,16
20130501|2013-03-25 11:30,25,139.25,139.35,138.65,139.25,43
20130501|2013-03-25 12:00,25,139.15,139.5,138.6,139.5,122
20130501|2013-03-25 12:30,25,139.35,140,139.15,139.15,85
20130501|2013-03-26 07:00,26,139.5,139.85,139.5,139.7,23
20130501|2013-03-26 07:30,26,139.7,139.8,139.45,139.45,9
20130501|2013-03-26 08:00,26,139.7,139.7,138.8,139.45,59
20130501|2013-03-26 08:30,26,139.25,139.5,139.1,139.4,20
20130501|2013-03-26 09:00,26,139.55,140,138.6,138.85,75
20130501|2013-03-26 09:30,26,138.8,139.6,138.75,139.05,50
20130501|2013-03-26 10:00,26,139.15,139.25,139,139,12
20130501|2013-03-26 10:30,26,139.15,139.95,139.15,139.5,58
20130501|2013-03-26 11:00,26,139.7,139.7,139.3,139.3,79
20130501|2013-03-26 11:30,26,139.3,139.65,139.15,139.2,48
20130501|2013-03-26 12:00,26,139.4,139.4,138.8,138.95,47
20130501|2013-03-26 12:30,26,139,139.35,138.95,138.95,34
20130501|2013-03-27 07:00,27,138.95,139.2,138,138.25,231
20130501|2013-03-27 07:30,27,138.3,138.3,136.65,136.95,159
20130501|2013-03-27 08:00,27,137.3,137.3,136.85,137.2,33
20130501|2013-03-27 08:30,27,136.85,137.1,136.55,136.85,40
20130501|2013-03-27 09:00,27,136.75,137.05,136.6,136.6,83
20130501|2013-03-27 09:30,27,136.65,137.05,136.65,136.8,18
20130501|2013-03-27 10:00,27,136.75,137.15,136.75,137.15,25
20130501|2013-03-27 10:30,27,137.1,137.1,136.65,137,24
20130501|2013-03-27 11:00,27,136.85,137.15,136.75,136.75,18
20130501|2013-03-27 11:30,27,137.05,137.3,137,137,25
20130501|2013-03-27 12:00,27,137.2,137.2,136.95,137,23
20130501|2013-03-27 12:30,27,137.3,137.45,137.1,137.2,33
20130501|2013-03-28 07:00,28,137.25,138.2,136.65,137.7,76
20130501|2013-03-28 07:30,28,137.6,137.75,135.5,135.7,93
20130501|2013-03-28 08:00,28,135.95,136.25,133.85,135.7,189
20130501|2013-03-28 08:30,28,136.1,136.1,135.75,135.8,14
20130501|2013-03-28 09:00,28,135.8,136.1,135.8,136.1,60
20130501|2013-03-28 09:30,28,136.05,136.05,135.4,135.6,56
20130501|2013-03-28 10:00,28,135.5,135.7,135.5,135.7,34
20130501|2013-03-28 10:30,28,135.7,135.85,135.65,135.85,13
20130501|2013-03-28 11:00,28,135.85,135.85,135.65,135.85,22
20130501|2013-03-28 11:30,28,135.85,135.95,135.7,135.95,53
20130501|2013-03-28 12:00,28,135.95,135.95,134.75,135.1,72
20130501|2013-03-28 12:30,28,135.1,136.1,135.05,135.75,70
20130501|2013-04-01 07:00,1,136,136.1,134.6,135.9,141
20130501|2013-04-01 07:30,1,136.1,137.85,136.1,136.85,101
20130501|2013-04-01 08:00,1,136.55,137,135.5,136.1,97
20130501|2013-04-01 08:30,1,136.1,137.05,135.5,135.6,157
20130501|2013-04-01 09:00,1,135.5,136.45,135.2,135.2,53
20130501|2013-04-01 09:30,1,135.1,135.1,133.3,133.5,196
20130501|2013-04-01 10:00,1,133.4,133.4,131.15,131.8,374
20130501|2013-04-01 10:30,1,132,133.1,132,132.4,172
20130501|2013-04-01 11:00,1,132.85,133.1,132.65,132.8,72
20130501|2013-04-01 11:30,1,132.75,134.35,132.75,134,76
20130501|2013-04-01 12:00,1,133.8,134.1,133.5,134.1,49
20130501|2013-04-01 12:30,1,134.25,134.65,133.75,134.65,52
20130501|2013-04-02 07:00,2,134.6,136,134.3,135.65,91
20130501|2013-04-02 07:30,2,135.8,135.8,135.5,135.7,8
20130501|2013-04-02 08:00,2,135.75,135.95,135.5,135.95,64
20130501|2013-04-02 08:30,2,135.95,136,135.45,135.45,36
20130501|2013-04-02 09:00,2,135.4,135.95,134.6,135.05,99
20130501|2013-04-02 09:30,2,134.9,134.9,134.5,134.9,30
20130501|2013-04-02 10:00,2,134.7,134.9,134.6,134.9,28
20130501|2013-04-02 10:30,2,134.9,134.9,134.75,134.85,37
20130501|2013-04-02 11:00,2,134.9,134.9,134.65,134.7,7
20130501|2013-04-02 11:30,2,134.85,134.9,134.6,134.6,18
20130501|2013-04-02 12:00,2,134.6,142,134,140.4,788
20130501|2013-04-02 12:30,2,140.4,141.35,135.55,135.95,422
20130501|2013-04-03 07:00,3,139.85,139.85,135.65,136.9,138
20130501|2013-04-03 07:30,3,136.5,137.45,135.55,137.45,163
20130501|2013-04-03 08:00,3,136.9,137.5,136.5,137.5,28
20130501|2013-04-03 08:30,3,138.1,138.45,137.15,137.15,102
20130501|2013-04-03 09:00,3,137,137.25,135.55,136.05,88
20130501|2013-04-03 09:30,3,136.25,137,135.95,136.25,97
20130501|2013-04-03 10:00,3,136.25,136.25,135.7,135.8,20
20130501|2013-04-03 10:30,3,135.75,137.9,135.75,137.35,116
20130501|2013-04-03 11:00,3,137.85,137.85,136.7,136.7,89
20130501|2013-04-03 11:30,3,136.7,137.4,136.7,137.35,20
20130501|2013-04-03 12:00,3,137.35,139.7,137.1,139.15,419
20130501|2013-04-03 12:30,3,138.85,139.45,138.45,139.45,70
20130501|2013-04-04 07:00,4,139.05,139.05,137.8,138.1,128
20130501|2013-04-04 07:30,4,138.1,138.1,137.45,138.05,27
20130501|2013-04-04 08:00,4,138.05,138.7,137.15,137.45,68
20130501|2013-04-04 08:30,4,137.65,138.6,137.5,138.45,15
20130501|2013-04-04 09:00,4,138.6,139.65,138.6,139.2,88
20130501|2013-04-04 09:30,4,139.65,139.85,138.95,139.3,107
20130501|2013-04-04 10:00,4,139.4,139.5,138,139,56
20130501|2013-04-04 10:30,4,138.8,139.25,138.7,139.15,11
20130501|2013-04-04 11:00,4,139.35,139.55,138.85,138.85,62
20130501|2013-04-04 11:30,4,138.8,139.55,138.8,139.35,17
20130501|2013-04-04 12:00,4,139.7,141.35,139.5,140.9,455
20130501|2013-04-04 12:30,4,140.6,141.95,140.15,141.7,153
20130501|2013-04-05 07:00,5,141.5,141.5,140.15,140.95,106
20130501|2013-04-05 07:30,5,141.4,143,141.4,142.5,292
20130501|2013-04-05 08:00,5,142.5,142.55,141.65,142,61
20130501|2013-04-05 08:30,5,142.15,142.5,142,142.5,58
20130501|2013-04-05 09:00,5,142.5,143.8,142.5,143.05,345
20130501|2013-04-05 09:30,5,143,143.9,142.9,143.7,146
20130501|2013-04-05 10:00,5,143.8,146,143.8,145.25,439
20130501|2013-04-05 10:30,5,145.2,145.9,144.45,144.6,206
20130501|2013-04-05 11:00,5,144.6,146.65,144.4,146,173
20130501|2013-04-05 11:30,5,145.9,146,145.6,146,53
20130501|2013-04-05 12:00,5,146,148.4,145.85,148.1,506
20130501|2013-04-05 12:30,5,147.55,148,146.5,146.9,426
20130501|2013-04-08 07:00,8,147.75,148.15,145.6,146.25,460
20130501|2013-04-08 07:30,8,146.25,146.5,145.8,146,180
20130501|2013-04-08 08:00,8,146,146.85,145.8,146.35,133
20130501|2013-04-08 08:30,8,146.35,146.55,145.75,145.8,186
20130501|2013-04-08 09:00,8,145.8,146.6,145,146.4,270
20130501|2013-04-08 09:30,8,146.45,146.6,145.65,146,129
20130501|2013-04-08 10:00,8,146,146.2,146,146,31
20130501|2013-04-08 10:30,8,145.55,146.35,145.4,146.15,46
20130501|2013-04-08 11:00,8,146.15,146.55,145.85,146.35,36
20130501|2013-04-08 11:30,8,146.35,146.4,145.85,146.3,27
20130501|2013-04-08 12:00,8,146.4,146.65,145.15,145.35,342
20130501|2013-04-08 12:30,8,145.55,146.15,145.15,145.2,87
20130501|2013-04-09 07:00,9,145.55,146.35,145,146.1,169
20130501|2013-04-09 07:30,9,145.95,148.2,145.85,147.95,257
20130501|2013-04-09 08:00,9,147.65,147.85,147.25,147.3,129
20130501|2013-04-09 08:30,9,147.3,147.7,146.4,147,106
20130501|2013-04-09 09:00,9,147.1,147.2,146.5,147.1,77
20130501|2013-04-09 09:30,9,147.15,147.85,147.15,147.5,92
20130501|2013-04-09 10:00,9,147.65,147.9,147.2,147.2,62
20130501|2013-04-09 10:30,9,147.35,147.85,147.2,147.85,13
20130501|2013-04-09 11:00,9,147.85,148,147.5,147.9,53
20130501|2013-04-09 11:30,9,147.95,148,147.75,147.8,16
20130501|2013-04-09 12:00,9,147.95,148,147.2,147.25,331
20130501|2013-04-09 12:30,9,147.4,147.4,146.35,146.85,69
20130501|2013-04-10 07:00,10,145.9,147.95,145.9,147.45,72
20130501|2013-04-10 07:30,10,147.3,147.6,146.7,147.05,48
20130501|2013-04-10 08:00,10,147.25,148,147.25,147.85,68
20130501|2013-04-10 08:30,10,147.5,147.75,147.35,147.65,24
20130501|2013-04-10 09:00,10,147.65,148,147.65,147.8,50
20130501|2013-04-10 09:30,10,148,148,147.75,148,57
20130501|2013-04-10 10:00,10,148,148.3,147.95,148.25,102
20130501|2013-04-10 10:30,10,148.3,152.65,148.2,150.7,749
20130501|2013-04-10 11:00,10,150.8,150.8,144,146.45,469
20130501|2013-04-10 11:30,10,146.2,148,146.2,147.5,132
20130501|2013-04-10 12:00,10,147.55,147.7,146.05,146.55,306
20130501|2013-04-10 12:30,10,146.3,146.7,146,146.25,105
20130501|2013-04-11 07:00,11,145.8,145.95,144.7,145.55,93
20130501|2013-04-11 07:30,11,145.55,145.85,145.55,145.6,52
20130501|2013-04-11 08:00,11,145.65,145.65,141.55,143.55,306
20130501|2013-04-11 08:30,11,143.2,143.5,142.75,143.35,76
20130501|2013-04-11 09:00,11,143.35,143.35,141.75,142.9,149
20130501|2013-04-11 09:30,11,143.05,143.9,142.4,143.1,172
20130501|2013-04-11 10:00,11,142.8,143.2,142.6,143,26
20130501|2013-04-11 10:30,11,142.85,142.85,142.85,142.85,7
20130501|2013-04-11 11:00,11,142.85,143.6,142.7,143.3,165
20130501|2013-04-11 11:30,11,143.45,143.45,143,143.1,20
20130501|2013-04-11 12:00,11,143.3,143.8,142.75,142.9,148
20130501|2013-04-11 12:30,11,142.9,143.3,141.9,143.3,124
20130501|2013-04-12 07:00,12,141.95,142.95,140.35,142.95,136
20130501|2013-04-12 07:30,12,143.2,143.6,142.55,143.05,63
20130501|2013-04-12 08:00,12,143.3,144,143.05,143.25,146
20130501|2013-04-12 08:30,12,143.85,144.1,143,143.75,146
20130501|2013-04-12 09:00,12,144,144.2,143.25,143.5,105
20130501|2013-04-12 09:30,12,143.5,143.85,143.35,143.5,40
20130501|2013-04-12 10:00,12,143.75,143.75,143.15,143.3,36
20130501|2013-04-12 10:30,12,143.6,143.6,142.7,143.55,17
20130501|2013-04-12 11:00,12,143.3,143.85,142.9,143.65,44
20130501|2013-04-12 11:30,12,143.3,143.5,143.05,143.5,34
20130501|2013-04-12 12:00,12,143.7,144.25,143.45,144,46
20130501|2013-04-12 12:30,12,144,144.5,144,144.3,122
20130501|2013-04-15 07:00,15,144,154,144,148.95,386
20130501|2013-04-15 07:30,15,149.05,149.9,148.8,149.4,39
20130501|2013-04-15 08:00,15,149.6,149.6,149,149.45,42
20130501|2013-04-15 08:30,15,149.45,149.85,149,149,69
20130501|2013-04-15 09:00,15,149,149,148.05,148.85,104
20130501|2013-04-15 09:30,15,149,149.25,148.65,148.8,53
20130501|2013-04-15 10:00,15,148.95,149,148.8,148.8,41
20130501|2013-04-15 10:30,15,148.8,148.8,148.2,148.35,34
20130501|2013-04-15 11:00,15,148.35,148.65,148.35,148.65,8
20130501|2013-04-15 11:30,15,148.8,149.1,148.65,148.85,33
20130501|2013-04-15 12:00,15,148.5,150.4,148.5,149,146
20130501|2013-04-15 12:30,15,149,149.3,148.35,148.55,168
20130501|2013-04-16 07:00,16,148.95,148.95,146.2,147.15,75
20130501|2013-04-16 07:30,16,148.2,148.3,146.7,147.2,45
20130501|2013-04-16 08:00,16,147.3,147.95,146.45,146.55,133
20130501|2013-04-16 08:30,16,146.4,149.3,146.4,148.35,167
20130501|2013-04-16 09:00,16,148.25,149.2,147.7,147.95,60
20130501|2013-04-16 09:30,16,147.8,148.6,147.55,148.3,29
20130501|2013-04-16 10:00,16,148.5,148.65,147.75,147.75,59
20130501|2013-04-16 10:30,16,148,148.75,148,148.7,29
20130501|2013-04-16 11:00,16,148.05,148.65,147.75,148.65,11
20130501|2013-04-16 11:30,16,148.65,148.7,148.55,148.7,13
20130501|2013-04-16 12:00,16,148.15,148.8,148.15,148.2,78
20130501|2013-04-16 12:30,16,148.4,149,148.4,148.95,41
20130501|2013-04-17 07:00,17,148.55,150.65,147.65,149.25,57
20130501|2013-04-17 07:30,17,148.95,149.15,147.85,148.5,39
20130501|2013-04-17 08:00,17,148.45,149,148.45,148.6,15
20130501|2013-04-17 08:30,17,148.7,148.7,148.6,148.6,3
20130501|2013-04-17 09:00,17,148.35,149.1,148.35,148.85,14
20130501|2013-04-17 09:30,17,149.15,149.15,147.9,147.9,80
20130501|2013-04-17 10:00,17,148.55,148.6,145.65,147,119
20130501|2013-04-17 10:30,17,147.65,148,146.75,146.75,30
20130501|2013-04-17 11:00,17,147.1,147.7,146.65,147.15,34
20130501|2013-04-17 11:30,17,147.15,147.9,147,147.9,18
20130501|2013-04-17 12:00,17,148.2,148.85,148.2,148.45,17
20130501|2013-04-17 12:30,17,148.45,148.6,147.95,148.6,35
20130501|2013-04-18 07:00,18,148.45,149.4,147.05,148.45,39
20130501|2013-04-18 07:30,18,148.6,148.6,148.45,148.45,4
20130501|2013-04-18 08:00,18,148.6,148.65,148.45,148.55,42
20130501|2013-04-18 08:30,18,148.2,148.35,147.4,147.4,72
20130501|2013-04-18 09:00,18,147.65,148.9,147.45,148.05,39
20130501|2013-04-18 09:30,18,147.65,148.8,143.2,143.2,307
20130501|2013-04-18 10:00,18,143.5,144.9,143.5,144.5,56
20130501|2013-04-18 10:30,18,144.5,145,144.4,145,15
20130501|2013-04-18 11:00,18,145,145,144.75,145,51
20130501|2013-04-18 11:30,18,145,145.6,144.95,145.6,45
20130501|2013-04-18 12:00,18,145.65,146.25,144.35,146.25,101
20130501|2013-04-18 12:30,18,146,147.5,146,147.5,72
20130501|2013-04-19 07:00,19,146.9,147.8,146.35,147.65,26
20130501|2013-04-19 07:30,19,147.45,147.55,146.7,147.15,6
20130501|2013-04-19 08:00,19,147,147,146.95,146.95,3
20130501|2013-04-19 08:30,19,147.35,147.35,147.25,147.25,4
20130501|2013-04-19 09:00,19,147.2,147.7,146.85,147.7,35
20130501|2013-04-19 09:30,19,148,148.1,147.65,148,11
20130501|2013-04-19 10:00,19,148.05,148.15,147.95,148.15,12
20130501|2013-04-19 10:30,19,148.15,148.4,147.8,148.35,17
20130501|2013-04-19 11:00,19,148,148.25,147.5,148.25,5
20130501|2013-04-19 11:30,19,147.75,147.75,147.65,147.7,7
20130501|2013-04-19 12:00,19,147.85,148.15,146.75,146.95,110
20130501|2013-04-19 12:30,19,146.95,148.3,146.8,148.25,54
20130501|2013-04-22 07:00,22,147.2,147.25,146,146.5,69
20130501|2013-04-22 07:30,22,146.7,146.95,144.95,145,91
20130501|2013-04-22 08:00,22,145,145,144,144.75,71
20130501|2013-04-22 08:30,22,144.9,145.2,144.9,145.2,9
20130501|2013-04-22 09:00,22,145.45,145.95,144.6,145.15,73
20130501|2013-04-22 09:30,22,145.15,145.15,144.7,144.7,35
20130501|2013-04-22 10:00,22,144.7,145,144,144,71
20130501|2013-04-22 10:30,22,144,144,143.75,143.85,29
20130501|2013-04-22 11:00,22,143.8,144.4,143.5,143.5,38
20130501|2013-04-22 11:30,22,143.5,143.55,143.25,143.25,9
20130501|2013-04-22 12:00,22,143.25,143.5,142.75,143.45,120
20130501|2013-04-22 12:30,22,143.45,143.45,143.05,143.3,42
20130501|2013-04-23 07:00,23,143.25,143.35,141.75,141.95,108
20130501|2013-04-23 07:30,23,141.95,142.15,141.6,141.75,38
20130501|2013-04-23 08:00,23,141.75,141.75,140.6,140.9,115
20130501|2013-04-23 08:30,23,140.95,141.35,140.75,141.35,47
20130501|2013-04-23 09:00,23,140.65,141.55,140.65,141.55,96
20130501|2013-04-23 09:30,23,141.7,141.7,140.55,140.95,43
20130501|2013-04-23 10:00,23,140.95,141.3,140.9,141.3,23
20130501|2013-04-23 10:30,23,141.5,141.5,141.15,141.15,14
20130501|2013-04-23 11:00,23,141.15,141.75,141.15,141.75,37
20130501|2013-04-23 11:30,23,141.9,142.6,141.9,142.6,28
20130501|2013-04-23 12:00,23,142.6,142.8,141.7,141.75,30
20130501|2013-04-23 12:30,23,142,142.1,141.7,142,11
20130501|2013-04-24 07:00,24,140.95,143.2,140.95,143.2,28
20130501|2013-04-24 07:30,24,142.9,142.9,142.65,142.8,7
20130501|2013-04-24 08:00,24,142.8,143.15,142.7,143,24
20130501|2013-04-24 08:30,24,143.15,145,143.15,145,25
20130501|2013-04-24 09:00,24,145.65,146.2,144.85,145.85,25
20130501|2013-04-24 09:30,24,145,145.2,144.15,144.95,28
20130501|2013-04-24 10:00,24,144.95,145.1,144.5,144.55,11
20130501|2013-04-24 10:30,24,144.65,144.95,144.3,144.95,6
20130501|2013-04-24 11:00,24,144.8,145.15,144.45,144.6,11
20130501|2013-04-24 11:30,24,144.45,145.2,144.45,144.65,16
20130501|2013-04-24 12:00,24,145,145,144.1,144.4,8
20130501|2013-04-24 12:30,24,145,145,144.3,144.3,8
20130501|2013-04-25 07:00,25,144.9,144.95,143.7,144.8,41
20130501|2013-04-25 07:30,25,144.55,145.25,144.5,145.25,22
20130501|2013-04-25 08:00,25,145.3,145.3,144.55,144.55,30
20130501|2013-04-25 08:30,25,144.55,144.55,144.35,144.35,10
20130501|2013-04-25 09:00,25,144.35,145.1,144.25,144.3,54
20130501|2013-04-25 09:30,25,144.45,144.5,143.95,144.05,19
20130501|2013-04-25 10:00,25,144.15,144.15,143.6,143.65,27
20130501|2013-04-25 10:30,25,143.55,143.65,143.1,143.1,25
20130501|2013-04-25 11:00,25,143.25,144.3,143.15,143.75,24
20130501|2013-04-25 11:30,25,144.3,144.3,143.9,143.95,6
20130501|2013-04-25 12:00,25,144.05,144.5,144.05,144.25,15
20130501|2013-04-25 12:30,25,144.55,144.8,144.4,144.65,12
20130501|2013-04-26 07:00,26,143.65,143.65,143.45,143.45,6
20130501|2013-04-26 07:30,26,143.45,143.75,143.45,143.75,13
20130501|2013-04-26 08:00,26,143.65,144.35,143.65,144.25,8
20130501|2013-04-26 08:30,26,143.6,144,143.35,143.6,21
20130501|2013-04-26 09:00,26,143.55,143.55,142.55,142.55,22
20130501|2013-04-26 09:30,26,142.5,142.5,142.5,142.5,1
20130501|2013-04-26 10:00,26,143.25,143.25,143.25,143.25,2
20130501|2013-04-26 10:30,26,143,143,143,143,1
20130501|2013-04-26 11:00,26,142.95,142.95,142.95,142.95,3
20130501|2013-04-26 12:00,26,142.95,142.95,139.1,139.1,158
20130501|2013-04-26 12:30,26,141.35,141.35,141.35,141.35,3
20130501|2013-04-29 07:00,29,142,142,142,142,12
20130501|2013-04-29 07:30,29,141.55,141.85,141.4,141.55,11
20130501|2013-04-29 08:00,29,143.25,145,143.25,144.6,42
20130501|2013-04-29 08:30,29,144.05,144.05,143.65,143.65,3
20130501|2013-04-29 09:30,29,142.3,142.3,142.3,142.3,1
20130501|2013-04-29 10:00,29,142.3,142.3,142.05,142.3,18
20130501|2013-04-29 10:30,29,142.3,142.45,141.6,142,10
20130501|2013-04-29 11:00,29,142.45,142.45,142.45,142.45,1
20130501|2013-04-29 11:30,29,142.45,142.75,142.45,142.75,9
20130501|2013-04-29 12:30,29,143.2,143.2,143.2,143.2,6
20130501|2013-04-30 07:00,30,143,145,143,145,18
20130501|2013-04-30 07:30,30,144.9,144.9,144.9,144.9,1
20130501|2013-04-30 08:00,30,144.9,144.9,144,144,7
20130501|2013-04-30 08:30,30,143.55,143.7,143,143.7,24
20130501|2013-04-30 09:00,30,144.8,144.8,143.9,144.1,9
20130501|2013-04-30 09:30,30,144.6,144.6,144.2,144.2,5
20130501|2013-04-30 10:00,30,143.85,144.75,143.85,144.75,10
20130501|2013-04-30 10:30,30,145.1,145.1,145.1,145.1,5
20130501|2013-04-30 11:00,30,145.95,146.15,145.95,146.15,2
20130501|2013-04-30 12:00,30,146.65,147.1,142.9,143.25,62
20130501|2013-04-30 12:30,30,142.85,143.35,142.85,143.35,6
20130501|2013-05-01 08:00,1,138,138,138,138,2
20130501|2013-05-01 08:30,1,138,138.05,138,138.05,13
20130501|2013-05-01 09:30,1,139.4,139.45,139.2,139.4,23
20130501|2013-05-01 11:30,1,140,140,140,140,2
20130501|2013-05-02 08:30,2,145,145,145,145,1
20130501|2013-05-02 09:00,2,145,145,144.9,144.9,3
20130501|2013-05-02 11:00,2,143.5,143.5,143.5,143.5,2
20130501|2013-05-02 12:00,2,144,145.25,144,145.25,10
20130501|2013-05-02 12:30,2,143.05,143.05,143,143,11
20130501|2013-05-03 10:00,3,146.85,146.85,146.85,146.85,1
20130501|2013-05-03 11:00,3,146.75,146.8,146.75,146.8,2
20130501|2013-05-03 12:00,3,146.8,146.8,146.8,146.8,2
20130501|2013-05-06 07:00,6,148.9,148.9,148.9,148.9,1
20130501|2013-05-06 09:00,6,145,145,145,145,1
20130501|2013-05-06 10:30,6,145,145,144.5,144.5,4
20130501|2013-05-06 12:30,6,143.15,143.15,143.15,143.15,4
20130501|2013-05-07 09:00,7,141.5,141.5,141,141,3
20130501|2013-05-07 10:00,7,142.05,142.65,142.05,142.65,5
20130501|2013-05-07 10:30,7,142.75,142.9,142.75,142.9,2
20130501|2013-05-07 12:00,7,141.5,141.5,141.5,141.5,1
20130501|2013-05-09 11:30,9,148.2,148.2,148.2,148.2,2
20130701|2010-09-21 10:30,21,170,170,170,170,1
20130701|2011-09-26 10:00,26,159,159,159,159,1
20130701|2012-05-15 07:00,15,127.5,127.5,127.5,127.5,5
20130701|2012-05-15 09:00,15,127.5,127.5,127.5,127.5,5
20130701|2012-06-28 09:30,28,115,115,115,115,1
20130701|2012-06-28 10:00,28,115,115,115,115,1
20130701|2012-08-06 08:30,6,114,114,114,114,1
20130701|2012-08-08 08:30,8,114.75,114.75,114.75,114.75,1
20130701|2012-08-08 12:00,8,114,114,114,114,1
20130701|2012-08-10 12:00,10,113.5,113.5,113.5,113.5,2
20130701|2012-08-10 12:30,10,113.5,113.5,113.5,113.5,2
20130701|2012-08-14 12:30,14,111.75,111.75,111.75,111.75,4
20130701|2012-08-16 12:00,16,113.55,113.55,113.55,113.55,1
20130701|2012-08-20 08:00,20,116.35,116.35,116.35,116.35,1
20130701|2012-08-30 10:30,30,122.5,122.5,122.5,122.5,2
20130701|2012-09-19 12:30,19,129.3,129.3,129.3,129.3,1
20130701|2012-09-24 07:00,24,126.75,126.75,126.75,126.75,1
20130701|2012-09-24 11:00,24,123.5,123.5,123.5,123.5,1
20130701|2012-09-25 08:30,25,120.75,120.75,120.75,120.75,1
20130701|2012-09-26 08:30,26,120,120,120,120,10
20130701|2012-09-26 09:00,26,120,120,120,120,10
20130701|2012-09-26 09:30,26,120,120,120,120,10
20130701|2012-09-26 10:00,26,118.5,119,118.5,119,20
20130701|2012-09-28 09:30,28,120.75,120.75,120.75,120.75,1
20130701|2012-10-01 12:00,1,119.25,119.25,119.25,119.25,2
20130701|2012-10-03 12:00,3,120.6,120.6,120.6,120.6,1
20130701|2012-10-03 12:30,3,121,121,121,121,5
20130701|2012-10-05 09:30,5,120.3,120.3,120.3,120.3,1
20130701|2012-10-09 10:00,9,117.5,117.5,117.5,117.5,6
20130701|2012-10-10 11:30,10,118.5,118.5,118.5,118.5,1
20130701|2012-10-15 07:00,15,117.5,117.5,117.5,117.5,1
20130701|2012-10-16 12:30,16,118.9,118.9,118.9,118.9,1
20130701|2012-10-22 11:30,22,118,118,118,118,3
20130701|2012-10-24 07:00,24,115.1,115.1,115.1,115.1,1
20130701|2012-10-24 12:30,24,117.15,117.5,117.15,117.5,8
20130701|2012-10-29 10:00,29,118.2,118.2,118.2,118.2,2
20130701|2012-10-29 10:30,29,118,118,117.8,117.8,10
20130701|2012-10-29 12:30,29,115,115,115,115,2
20130701|2012-10-31 08:00,31,112.8,112.8,112.8,112.8,4
20130701|2012-10-31 09:00,31,112.25,112.25,112.25,112.25,5
20130701|2012-10-31 09:30,31,111.9,111.9,111.5,111.5,5
20130701|2012-10-31 11:00,31,111.9,111.9,111.9,111.9,1
20130701|2012-10-31 11:30,31,111.9,111.9,111.9,111.9,1
20130701|2012-11-01 12:00,1,112.5,112.5,112.5,112.5,5
20130701|2012-11-01 12:30,1,112.5,112.8,112.5,112.8,5
20130701|2012-11-06 10:00,6,115.5,115.5,115.5,115.5,3
20130701|2012-11-06 12:30,6,116.5,116.5,116.5,116.5,4
20130701|2012-11-09 07:30,9,114.4,114.4,114.4,114.4,1
20130701|2012-11-09 08:00,9,114.4,114.45,114.4,114.45,2
20130701|2012-11-09 09:00,9,115.05,115.05,115.05,115.05,1
20130701|2012-11-09 09:30,9,114.5,114.5,114.5,114.5,2
20130701|2012-11-12 09:00,12,113.75,113.75,113.75,113.75,2
20130701|2012-11-12 12:30,12,114.5,114.5,114.5,114.5,1
20130701|2012-11-14 09:30,14,118.15,118.15,118.15,118.15,2
20130701|2012-11-14 10:00,14,118.15,118.5,118.15,118.5,13
20130701|2012-11-15 07:30,15,120.65,121.25,120.65,121.25,2
20130701|2012-11-15 08:30,15,120.85,120.85,120.85,120.85,5
20130701|2012-11-15 10:30,15,121.15,121.35,121.15,121.35,7
20130701|2012-11-15 11:30,15,122.65,122.65,122.65,122.65,1
20130701|2012-11-15 12:00,15,122.8,123,122.8,123,6
20130701|2012-11-16 11:00,16,123.05,123.05,123.05,123.05,1
20130701|2012-11-19 07:30,19,120.35,120.35,120.1,120.1,4
20130701|2012-11-19 08:00,19,120.25,120.25,120.25,120.25,2
20130701|2012-11-19 09:30,19,120.95,120.95,120.85,120.85,10
20130701|2012-11-19 10:00,19,121.05,121.05,121.05,121.05,4
20130701|2012-11-19 10:30,19,120.95,120.95,120.95,120.95,10
20130701|2012-11-19 11:00,19,120.95,120.95,120.95,120.95,5
20130701|2012-11-19 12:30,19,123.25,123.25,121.95,121.95,12
20130701|2012-11-20 08:00,20,124.35,124.35,124.35,124.35,3
20130701|2012-11-20 08:30,20,124.35,124.65,124.35,124.65,8
20130701|2012-11-20 09:00,20,124.65,125.4,124.65,125.25,4
20130701|2012-11-20 09:30,20,124.65,124.65,124.65,124.65,6
20130701|2012-11-21 09:00,21,130,130,130,130,1
20130701|2012-11-21 12:30,21,127,127,127,127,6
20130701|2012-11-23 11:30,23,130.7,130.7,130.7,130.7,1
20130701|2012-11-26 09:30,26,131.75,131.75,131.7,131.7,6
20130701|2012-11-26 10:00,26,131.5,131.5,130.7,130.7,18
20130701|2012-11-26 10:30,26,130.7,130.8,130.7,130.8,2
20130701|2012-11-26 11:00,26,130.7,130.7,130.7,130.7,2
20130701|2012-11-26 12:30,26,131.05,131.05,131.05,131.05,2
20130701|2012-11-28 07:00,28,126.65,126.65,126.3,126.3,3
20130701|2012-11-28 07:30,28,126.3,126.3,125.55,125.55,14
20130701|2012-11-28 08:00,28,125.7,126,125.7,126,4
20130701|2012-11-28 08:30,28,126,126,124.75,124.75,3
20130701|2012-11-28 09:00,28,124.75,124.8,124.75,124.75,21
20130701|2012-11-28 12:00,28,126,126,126,126,1
20130701|2012-11-29 12:00,29,128.1,128.1,128.1,128.1,2
20130701|2012-11-30 12:30,30,126,126,126,126,10
20130701|2012-12-03 11:30,3,127.7,127.7,127.7,127.7,1
20130701|2012-12-04 09:00,4,126.2,126.5,126.2,126.5,11
20130701|2012-12-04 09:30,4,126,126.5,126,126,24
20130701|2012-12-04 12:00,4,128.15,128.15,128.15,128.15,1
20130701|2012-12-05 09:30,5,128.85,128.85,128.85,128.85,1
20130701|2012-12-05 12:30,5,130.45,130.45,130.45,130.45,1
20130701|2012-12-06 12:30,6,130,130,130,130,1
20130701|2012-12-07 09:00,7,130.4,130.5,130.4,130.4,14
20130701|2012-12-07 09:30,7,131.1,131.1,131,131,5
20130701|2012-12-07 10:00,7,131,131,131,131,1
20130701|2012-12-07 11:00,7,130.45,130.45,130.45,130.45,6
20130701|2012-12-07 12:00,7,130.5,130.5,130.1,130.1,12
20130701|2012-12-07 12:30,7,130.25,130.8,130.25,130.25,8
20130701|2012-12-10 12:00,10,130.5,130.95,129.65,129.65,13
20130701|2012-12-11 07:00,11,129.65,129.65,129.65,129.65,1
20130701|2012-12-11 09:00,11,133,133,133,133,5
20130701|2012-12-11 10:30,11,133.5,133.5,133.5,133.5,10
20130701|2012-12-11 11:00,11,133.5,133.5,133.5,133.5,6
20130701|2012-12-11 12:00,11,133.75,133.75,133.75,133.75,1
20130701|2012-12-12 08:00,12,137.5,137.5,137.5,137.5,3
20130701|2012-12-12 09:30,12,137.5,137.5,137.5,137.5,1
20130701|2012-12-12 10:00,12,138.25,139,138.25,139,7
20130701|2012-12-12 11:30,12,136.6,136.6,136.6,136.6,1
20130701|2012-12-12 12:00,12,136.6,136.6,136.6,136.6,19
20130701|2012-12-13 10:00,13,140.85,141.85,140.85,141.85,12
20130701|2012-12-13 11:00,13,139.6,139.9,139.6,139.9,13
20130701|2012-12-13 11:30,13,139.7,139.7,139,139,5
20130701|2012-12-13 12:00,13,139.45,139.45,139.45,139.45,1
20130701|2012-12-17 10:00,17,139.5,139.5,139.25,139.25,12
20130701|2012-12-17 11:00,17,139.5,139.5,139.5,139.5,9
20130701|2012-12-18 12:30,18,140.1,140.15,140.1,140.15,7
20130701|2012-12-19 07:30,19,139.85,139.85,139.85,139.85,1
20130701|2012-12-19 09:30,19,143.05,143.05,143.05,143.05,1
20130701|2012-12-19 10:00,19,143.05,143.05,143.05,143.05,4
20130701|2012-12-19 12:00,19,142.55,143.05,142.55,143.05,25
20130701|2012-12-20 08:00,20,141.9,141.9,141.9,141.9,2
20130701|2012-12-20 08:30,20,140.25,140.25,140,140,11
20130701|2012-12-20 09:00,20,139.6,141.5,139.6,141.5,12
20130701|2012-12-20 09:30,20,141.85,141.85,141.5,141.5,2
20130701|2012-12-20 12:00,20,139.55,139.55,139.55,139.55,2
20130701|2012-12-20 12:30,20,139.2,139.2,139.2,139.2,1
20130701|2012-12-21 07:00,21,137,137,136.9,136.9,3
20130701|2012-12-21 09:00,21,136.5,136.5,136.35,136.35,6
20130701|2012-12-21 10:00,21,135.4,135.4,135.4,135.4,3
20130701|2012-12-24 10:00,24,136,136,135.9,135.9,12
20130701|2012-12-24 11:00,24,135.8,135.8,135.8,135.8,4
20130701|2012-12-24 11:30,24,135.7,135.7,135.7,135.7,3
20130701|2012-12-26 06:30,26,135.7,135.7,135.7,135.7,1
20130701|2012-12-26 07:00,26,135.6,135.6,135.6,135.6,1
20130701|2012-12-26 07:30,26,135.6,135.6,135.6,135.6,1
20130701|2012-12-26 10:00,26,135.6,135.6,135.2,135.2,11
20130701|2012-12-26 10:30,26,135.2,135.2,135.2,135.2,2
20130701|2012-12-26 11:00,26,135.2,135.2,135.2,135.2,1
20130701|2012-12-26 11:30,26,135.1,135.1,135.1,135.1,4
20130701|2012-12-26 12:00,26,135,135,135,135,4
20130701|2012-12-27 11:30,27,133.75,133.75,133.75,133.75,1
20130701|2012-12-27 12:00,27,133.65,133.65,133.65,133.65,1
20130701|2012-12-28 09:30,28,132.2,132.2,132.1,132.1,2
20130701|2012-12-28 10:00,28,132.1,132.35,132.1,132.1,5
20130701|2012-12-28 10:30,28,131.65,131.65,131.65,131.65,1
20130701|2012-12-28 11:00,28,131.15,131.15,130.5,130.5,6
20130701|2012-12-28 11:30,28,129.75,129.75,129.75,129.75,2
20130701|2012-12-28 12:00,28,129.75,130,129.75,129.75,24
20130701|2012-12-28 12:30,28,129.4,129.7,129.35,129.7,7
20130701|2012-12-31 07:00,31,125,125.05,125,125.05,4
20130701|2012-12-31 07:30,31,124.95,124.95,124.95,124.95,2
20130701|2012-12-31 08:00,31,124.85,124.85,124.85,124.85,5
20130701|2012-12-31 09:00,31,125,125,124.25,124.25,10
20130701|2012-12-31 11:30,31,122.55,122.55,122.5,122.5,3
20130701|2012-12-31 12:00,31,122.5,122.5,122.5,122.5,18
20130701|2012-12-31 12:30,31,121,121,121,121,1
20130701|2013-01-02 07:00,2,121,121,121,121,4
20130701|2013-01-02 10:30,2,118.35,118.35,118.35,118.35,1
20130701|2013-01-02 12:30,2,119,119,119,119,1
20130701|2013-01-03 07:30,3,118.5,118.5,118.5,118.5,2
20130701|2013-01-03 10:00,3,117.35,117.35,117.35,117.35,1
20130701|2013-01-03 10:30,3,117.05,117.05,116.9,116.9,7
20130701|2013-01-03 11:00,3,116.8,116.85,116.8,116.85,2
20130701|2013-01-03 11:30,3,116.35,116.35,116.35,116.35,1
20130701|2013-01-03 12:00,3,115.45,115.45,115.2,115.4,8
20130701|2013-01-03 12:30,3,114.95,115.05,114.7,114.7,7
20130701|2013-01-04 07:00,4,114.8,114.8,114.8,114.8,2
20130701|2013-01-04 07:30,4,114.55,114.55,114.55,114.55,2
20130701|2013-01-04 09:00,4,116.25,116.25,115.2,115.5,10
20130701|2013-01-04 12:00,4,116.1,116.5,116,116,16
20130701|2013-01-04 12:30,4,116,116,115.75,116,5
20130701|2013-01-07 08:30,7,116,116.5,116,116.5,10
20130701|2013-01-07 09:30,7,116.25,116.25,116.25,116.25,2
20130701|2013-01-07 10:00,7,116.1,116.1,115.9,115.9,6
20130701|2013-01-07 10:30,7,115.9,115.9,114.8,115.35,25
20130701|2013-01-07 11:00,7,114.5,114.6,114.2,114.2,12
20130701|2013-01-07 12:00,7,114.25,114.25,113.75,113.85,11
20130701|2013-01-07 12:30,7,113.95,113.95,113.95,113.95,1
20130701|2013-01-08 07:00,8,113.95,113.95,113.95,113.95,1
20130701|2013-01-08 09:00,8,114.05,114.05,113.75,113.75,10
20130701|2013-01-08 09:30,8,113.4,113.4,113.4,113.4,1
20130701|2013-01-08 10:00,8,113.75,113.75,113.4,113.45,7
20130701|2013-01-08 10:30,8,113.5,113.5,113.4,113.4,5
20130701|2013-01-08 11:00,8,113.5,113.5,113.35,113.35,5
20130701|2013-01-08 11:30,8,112.75,112.75,112.7,112.75,7
20130701|2013-01-08 12:00,8,112.75,112.75,112.2,112.5,17
20130701|2013-01-08 12:30,8,112.45,112.45,112.45,112.45,1
20130701|2013-01-09 07:00,9,113,113,113,113,1
20130701|2013-01-09 07:30,9,113,113.3,112.9,113.3,14
20130701|2013-01-09 08:30,9,113.8,113.95,113.6,113.6,6
20130701|2013-01-09 09:30,9,113.6,114.1,113.6,114.1,44
20130701|2013-01-09 10:00,9,113.5,113.5,113.3,113.3,8
20130701|2013-01-09 10:30,9,112.5,112.5,112.25,112.25,6
20130701|2013-01-09 11:00,9,112.4,113,112.4,113,14
20130701|2013-01-09 11:30,9,113.85,114.15,113.8,113.8,43
20130701|2013-01-09 12:00,9,113.9,113.95,112.6,113.9,64
20130701|2013-01-10 07:30,10,116.05,116.05,116.05,116.05,1
20130701|2013-01-10 09:30,10,115.5,115.5,115.5,115.5,1
20130701|2013-01-10 10:30,10,114.75,114.75,114.75,114.75,5
20130701|2013-01-10 11:00,10,114.3,114.3,114.3,114.3,5
20130701|2013-01-10 11:30,10,114.05,114.05,113.75,113.75,10
20130701|2013-01-10 12:00,10,113.85,114.75,113.55,114.75,14
20130701|2013-01-10 12:30,10,115.2,115.25,115,115,5
20130701|2013-01-11 08:00,11,115,115,115,115,5
20130701|2013-01-11 09:00,11,115.15,115.15,115.1,115.1,4
20130701|2013-01-11 09:30,11,114.6,114.6,114.6,114.6,1
20130701|2013-01-11 10:00,11,114.6,114.8,114.6,114.6,6
20130701|2013-01-11 11:30,11,116.25,116.25,115.5,115.5,9
20130701|2013-01-11 12:00,11,114.75,115.15,114.7,115.15,26
20130701|2013-01-14 07:00,14,115.45,115.85,115.45,115.85,13
20130701|2013-01-14 09:00,14,116.65,116.65,116.4,116.4,5
20130701|2013-01-14 10:00,14,116.85,116.85,116.85,116.85,10
20130701|2013-01-14 10:30,14,115.25,115.25,115.25,115.25,2
20130701|2013-01-14 11:00,14,115.25,115.25,115.25,115.25,6
20130701|2013-01-14 11:30,14,115.45,115.45,113.9,113.95,60
20130701|2013-01-14 12:00,14,113.85,113.9,113.8,113.9,6
20130701|2013-01-14 12:30,14,114,114,113.95,113.95,5
20130701|2013-01-15 07:00,15,114.75,114.75,114.75,114.75,1
20130701|2013-01-15 07:30,15,113.9,113.9,113.4,113.4,2
20130701|2013-01-15 08:30,15,113.55,113.55,113.55,113.55,8
20130701|2013-01-15 09:00,15,113.8,113.9,113.55,113.55,20
20130701|2013-01-15 09:30,15,113.55,113.55,113.55,113.55,23
20130701|2013-01-15 10:00,15,113.65,113.7,113.45,113.7,21
20130701|2013-01-15 10:30,15,113.7,114.05,113.5,113.75,34
20130701|2013-01-15 11:00,15,113.5,113.5,112.9,112.9,79
20130701|2013-01-15 12:30,15,112.6,112.6,112.6,112.6,1
20130701|2013-01-16 07:00,16,112.95,112.95,112.65,112.65,5
20130701|2013-01-16 07:30,16,114.35,114.35,114.2,114.2,6
20130701|2013-01-16 08:00,16,114.8,114.9,114.8,114.9,2
20130701|2013-01-16 11:30,16,114.7,114.7,114.4,114.4,2
20130701|2013-01-17 07:00,17,114.95,114.95,114.8,114.8,8
20130701|2013-01-17 07:30,17,114.8,114.8,114.45,114.45,2
20130701|2013-01-17 09:00,17,115.4,115.4,115,115,22
20130701|2013-01-17 09:30,17,115,115,115,115,1
20130701|2013-01-17 10:00,17,114.6,114.6,114.6,114.6,10
20130701|2013-01-17 12:00,17,114.7,114.7,114.7,114.7,1
20130701|2013-01-18 07:00,18,115.5,115.5,115.35,115.35,5
20130701|2013-01-18 07:30,18,115.55,116.45,115.55,115.9,8
20130701|2013-01-18 08:00,18,115.9,115.9,115.9,115.9,4
20130701|2013-01-18 09:30,18,116.85,116.85,116.6,116.6,2
20130701|2013-01-18 10:30,18,115.9,115.9,115.9,115.9,3
20130701|2013-01-18 12:30,18,116.75,116.75,116.75,116.75,1
20130701|2013-01-22 07:00,22,116.95,117,116.7,116.7,11
20130701|2013-01-22 07:30,22,117,117,116.6,116.6,3
20130701|2013-01-22 08:00,22,117.75,117.75,117.7,117.7,6
20130701|2013-01-22 08:30,22,118.85,119.3,118.7,119.3,7
20130701|2013-01-22 09:00,22,118.95,118.95,118.35,118.5,4
20130701|2013-01-22 10:30,22,118.65,118.65,118,118.25,8
20130701|2013-01-22 11:00,22,118,118.3,118,118.3,10
20130701|2013-01-22 12:00,22,117.85,117.85,117.2,117.2,5
20130701|2013-01-23 07:00,23,118.15,118.55,118,118.3,11
20130701|2013-01-23 09:00,23,118.15,118.15,118.15,118.15,1
20130701|2013-01-23 09:30,23,118.05,118.05,118.05,118.05,1
20130701|2013-01-23 10:00,23,118.3,118.3,118.3,118.3,2
20130701|2013-01-23 11:00,23,117.7,117.7,117.65,117.65,3
20130701|2013-01-23 12:00,23,118.1,118.1,118.1,118.1,1
20130701|2013-01-23 12:30,23,117.85,117.85,117.85,117.85,2
20130701|2013-01-24 07:00,24,118.15,118.15,118.1,118.1,4
20130701|2013-01-24 09:30,24,117.6,117.6,117.6,117.6,3
20130701|2013-01-24 10:30,24,116.65,116.65,116.65,116.65,1
20130701|2013-01-24 11:00,24,116.25,116.25,116.1,116.1,17
20130701|2013-01-24 11:30,24,116.2,116.2,116.2,116.2,1
20130701|2013-01-24 12:00,24,116.1,116.1,116.1,116.1,3
20130701|2013-01-24 12:30,24,115.95,115.95,115.95,115.95,1
20130701|2013-01-25 07:00,25,116,116.4,116,116.4,5
20130701|2013-01-25 07:30,25,116.4,116.4,116.4,116.4,3
20130701|2013-01-25 08:00,25,116.4,116.4,116.4,116.4,1
20130701|2013-01-25 08:30,25,116.35,116.35,116.35,116.35,2
20130701|2013-01-25 09:00,25,116.05,116.05,116,116,3
20130701|2013-01-25 09:30,25,115.8,115.8,115.75,115.75,5
20130701|2013-01-25 10:00,25,115.85,116,115.85,116,2
20130701|2013-01-28 07:00,28,116.4,116.6,116.4,116.6,3
20130701|2013-01-28 10:00,28,116.95,116.95,116.25,116.25,9
20130701|2013-01-28 10:30,28,116.25,116.25,116.25,116.25,1
20130701|2013-01-28 12:00,28,116.35,116.35,116.35,116.35,1
20130701|2013-01-29 07:00,29,117.4,117.4,117.2,117.2,4
20130701|2013-01-29 09:00,29,116.95,116.95,116.95,116.95,1
20130701|2013-01-30 10:30,30,120.2,120.2,120.15,120.15,3
20130701|2013-01-30 12:30,30,122,122,121.95,122,8
20130701|2013-01-31 07:00,31,122.9,122.9,122.9,122.9,3
20130701|2013-01-31 08:30,31,122.6,123.15,122.6,123.15,5
20130701|2013-01-31 09:30,31,123.15,123.15,123.15,123.15,10
20130701|2013-01-31 10:30,31,123.15,123.15,123.15,123.15,2
20130701|2013-01-31 11:00,31,123.4,123.4,123.4,123.4,1
20130701|2013-01-31 12:00,31,123,123.35,121.55,121.55,13
20130701|2013-02-01 07:00,1,122.85,122.85,122.65,122.65,3
20130701|2013-02-01 09:00,1,123.5,123.5,123.5,123.5,1
20130701|2013-02-01 09:30,1,123.75,123.75,123.4,123.4,7
20130701|2013-02-01 10:00,1,123.35,123.4,123.3,123.3,4
20130701|2013-02-01 10:30,1,123.15,123.15,123.1,123.1,9
20130701|2013-02-01 11:00,1,123.2,123.25,123.05,123.2,16
20130701|2013-02-01 11:30,1,123.5,123.5,123.25,123.25,10
20130701|2013-02-01 12:00,1,123.25,123.25,123.25,123.25,2
20130701|2013-02-04 07:00,4,124.1,124.1,124.1,124.1,3
20130701|2013-02-04 08:00,4,124.85,124.85,124.85,124.85,3
20130701|2013-02-04 10:00,4,124,124.6,124,124.6,3
20130701|2013-02-04 11:00,4,123.35,123.35,122,122,6
20130701|2013-02-05 07:00,5,122,123.3,122,123.3,7
20130701|2013-02-05 09:00,5,124.4,124.4,124.4,124.4,1
20130701|2013-02-05 10:00,5,124.25,124.25,124.25,124.25,1
20130701|2013-02-05 11:00,5,124.1,124.2,124.1,124.2,2
20130701|2013-02-06 09:30,6,125.25,125.4,125.15,125.15,7
20130701|2013-02-06 10:30,6,124.7,124.7,124.7,124.7,1
20130701|2013-02-06 12:00,6,122.5,122.5,122.5,122.5,4
20130701|2013-02-07 09:30,7,121.95,122.25,121.85,122.25,4
20130701|2013-02-07 10:00,7,122.7,124.2,122.7,124.2,6
20130701|2013-02-07 10:30,7,123.55,123.55,123.55,123.55,1
20130701|2013-02-07 11:30,7,123.85,123.85,123.85,123.85,1
20130701|2013-02-07 12:00,7,121.95,121.95,121.95,121.95,2
20130701|2013-02-07 12:30,7,121.75,121.75,121.75,121.75,1
20130701|2013-02-08 07:00,8,122.65,122.65,122.65,122.65,1
20130701|2013-02-08 07:30,8,122.35,122.35,121.95,121.95,2
20130701|2013-02-08 09:00,8,122.05,125.3,122.05,125.3,3
20130701|2013-02-08 09:30,8,125.35,125.5,125.05,125.5,3
20130701|2013-02-08 11:00,8,122,122,122,122,1
20130701|2013-02-08 11:30,8,120.85,120.85,120.85,120.85,1
20130701|2013-02-08 12:30,8,121.35,121.35,121.35,121.35,3
20130701|2013-02-11 07:00,11,121.85,121.85,121.85,121.85,1
20130701|2013-02-11 08:00,11,121.4,121.4,121.4,121.4,1
20130701|2013-02-11 09:30,11,122.5,122.5,122.5,122.5,2
20130701|2013-02-11 12:00,11,122.2,122.2,122.2,122.2,1
20130701|2013-02-12 07:00,12,122.5,122.5,122.5,122.5,1
20130701|2013-02-12 07:30,12,123.65,123.65,123.65,123.65,2
20130701|2013-02-12 08:00,12,123.75,123.95,123.75,123.95,3
20130701|2013-02-12 08:30,12,125.05,125.05,125.05,125.05,1
20130701|2013-02-12 09:00,12,126.3,126.3,126.3,126.3,20
20130701|2013-02-12 09:30,12,127.3,127.85,127.3,127.85,5
20130701|2013-02-12 10:00,12,128,128.1,127.9,127.9,5
20130701|2013-02-12 10:30,12,127.8,127.8,127.3,127.3,6
20130701|2013-02-12 12:30,12,128,128,128,128,1
20130701|2013-02-13 07:00,13,128.5,129.55,128.5,129.55,12
20130701|2013-02-13 07:30,13,128,128.5,127.6,128.5,8
20130701|2013-02-13 08:00,13,129.6,130,129.6,129.7,4
20130701|2013-02-13 08:30,13,130,130,130,130,1
20130701|2013-02-13 09:30,13,130.15,130.15,130.15,130.15,1
20130701|2013-02-13 10:00,13,130,130.15,130,130.15,5
20130701|2013-02-13 12:00,13,130,130.25,130,130.25,3
20130701|2013-02-14 07:00,14,131,131.2,130.9,131.2,17
20130701|2013-02-14 07:30,14,131,131,130.5,130.55,28
20130701|2013-02-14 08:00,14,130.55,130.55,130.5,130.5,47
20130701|2013-02-14 08:30,14,130.5,130.5,129.65,129.65,40
20130701|2013-02-14 09:00,14,130.1,130.3,130.1,130.3,12
20130701|2013-02-14 09:30,14,131.05,131.2,131.05,131.2,3
20130701|2013-02-14 10:00,14,130.6,130.6,130.3,130.35,19
20130701|2013-02-14 10:30,14,130.7,130.7,130.65,130.65,3
20130701|2013-02-14 11:00,14,131,131,131,131,1
20130701|2013-02-14 11:30,14,131.4,131.45,131.3,131.45,11
20130701|2013-02-14 12:00,14,131.45,131.45,131.4,131.45,15
20130701|2013-02-14 12:30,14,131.3,131.4,130.95,130.95,6
20130701|2013-02-15 07:00,15,131.5,132.85,131.5,132.7,18
20130701|2013-02-15 07:30,15,132.7,132.75,129.1,129.95,23
20130701|2013-02-15 08:00,15,129.55,129.55,129.5,129.5,2
20130701|2013-02-15 08:30,15,128.8,128.8,128.75,128.75,4
20130701|2013-02-15 09:00,15,129.4,130.3,129.4,130.3,10
20130701|2013-02-15 09:30,15,130.3,130.3,130.3,130.3,2
20130701|2013-02-15 10:00,15,130.35,130.35,130.35,130.35,1
20130701|2013-02-15 10:30,15,130.3,130.75,130.3,130.75,4
20130701|2013-02-15 11:00,15,130.5,130.5,130.5,130.5,3
20130701|2013-02-15 12:00,15,130.7,131.05,130.7,130.7,4
20130701|2013-02-15 12:30,15,129.65,129.65,129.65,129.65,12
20130701|2013-02-19 07:00,19,129.5,129.9,128.85,129.9,9
20130701|2013-02-19 07:30,19,130.1,130.2,130.1,130.2,6
20130701|2013-02-19 08:00,19,128.95,129,128.95,129,3
20130701|2013-02-19 09:00,19,127.8,127.8,127.8,127.8,1
20130701|2013-02-19 09:30,19,125.3,125.3,124.75,124.75,5
20130701|2013-02-19 10:00,19,125,125,125,125,3
20130701|2013-02-19 10:30,19,124.9,125.7,124.9,125.45,13
20130701|2013-02-19 11:00,19,125.3,125.3,125.25,125.25,2
20130701|2013-02-19 11:30,19,125.45,125.45,125.45,125.45,1
20130701|2013-02-19 12:00,19,125.3,125.3,125.2,125.2,2
20130701|2013-02-19 12:30,19,125.2,125.2,125.2,125.2,1
20130701|2013-02-20 07:00,20,124.9,124.9,124.9,124.9,2
20130701|2013-02-20 08:00,20,125.35,125.35,124.95,124.95,2
20130701|2013-02-20 09:30,20,126,126.2,124.95,124.95,3
20130701|2013-02-20 10:00,20,124.7,124.95,124.7,124.95,11
20130701|2013-02-20 12:00,20,126,126,126,126,1
20130701|2013-02-21 07:00,21,126,126,126,126,1
20130701|2013-02-21 07:30,21,126.95,126.95,126.95,126.95,1
20130701|2013-02-21 08:00,21,126.7,126.7,126.3,126.3,2
20130701|2013-02-21 08:30,21,125.9,125.9,125.75,125.75,2
20130701|2013-02-21 11:30,21,127.95,128.25,127.95,128.25,4
20130701|2013-02-22 07:00,22,129.1,129.1,129.05,129.05,3
20130701|2013-02-22 08:00,22,129.05,129.05,129.05,129.05,1
20130701|2013-02-22 09:00,22,129.6,129.6,129.6,129.6,1
20130701|2013-02-22 11:30,22,129.55,129.55,129.55,129.55,3
20130701|2013-02-22 12:00,22,129.1,129.1,128.8,128.8,2
20130701|2013-02-22 12:30,22,129.55,129.55,129.55,129.55,1
20130701|2013-02-25 07:00,25,129.5,130.1,129.5,130.1,7
20130701|2013-02-25 07:30,25,130.5,130.5,130.5,130.5,2
20130701|2013-02-25 08:00,25,130.2,130.2,130.05,130.05,4
20130701|2013-02-25 10:00,25,130.4,130.4,130.4,130.4,2
20130701|2013-02-25 11:30,25,130.65,130.65,130.65,130.65,11
20130701|2013-02-25 12:00,25,130.55,130.55,130.55,130.55,1
20130701|2013-02-25 12:30,25,130.25,130.25,130.1,130.1,3
20130701|2013-02-26 07:00,26,129.85,130.6,129.8,130.6,9
20130701|2013-02-26 08:30,26,129.35,129.35,129.15,129.15,3
20130701|2013-02-26 09:00,26,129.15,129.15,126.75,126.8,9
20130701|2013-02-26 09:30,26,127.3,127.3,126.85,126.85,4
20130701|2013-02-26 10:00,26,127.6,127.6,127.6,127.6,1
20130701|2013-02-26 10:30,26,127.65,127.65,127.45,127.45,2
20130701|2013-02-26 11:00,26,127.65,127.65,127.65,127.65,1
20130701|2013-02-26 12:00,26,128.5,128.5,128.5,128.5,1
20130701|2013-02-26 12:30,26,128.05,128.75,128.05,128.75,3
20130701|2013-02-27 07:00,27,126.9,126.9,126.9,126.9,2
20130701|2013-02-27 07:30,27,128.3,128.3,128.3,128.3,1
20130701|2013-02-27 08:00,27,128.85,128.85,128.85,128.85,1
20130701|2013-02-27 08:30,27,128.3,128.3,128.3,128.3,2
20130701|2013-02-27 09:00,27,127.1,127.3,127.1,127.3,3
20130701|2013-02-27 09:30,27,126.9,126.9,126.9,126.9,2
20130701|2013-02-27 10:00,27,127.1,127.15,127.1,127.15,5
20130701|2013-02-27 10:30,27,127,127,126.9,126.9,10
20130701|2013-02-27 11:00,27,126.9,126.9,126.9,126.9,1
20130701|2013-02-27 11:30,27,126.9,126.9,126.9,126.9,1
20130701|2013-02-27 12:00,27,126.45,126.5,126.45,126.5,3
20130701|2013-02-27 12:30,27,126,126.45,125.85,126.15,24
20130701|2013-02-28 07:00,28,126.1,126.5,126.1,126.5,88
20130701|2013-02-28 08:00,28,126.3,126.3,126.3,126.3,1
20130701|2013-02-28 09:00,28,126.95,127.3,126.95,127,8
20130701|2013-02-28 09:30,28,126.45,126.45,126.45,126.45,1
20130701|2013-02-28 10:00,28,126.6,126.6,126.6,126.6,2
20130701|2013-02-28 11:00,28,125.5,126.35,125.45,125.65,5
20130701|2013-02-28 11:30,28,125.25,125.25,125.2,125.2,7
20130701|2013-02-28 12:00,28,125.2,125.2,125.2,125.2,3
20130701|2013-03-01 07:00,1,127.25,127.25,127.25,127.25,1
20130701|2013-03-01 07:30,1,126.5,126.5,126.5,126.5,1
20130701|2013-03-01 08:30,1,126.3,126.3,126.3,126.3,4
20130701|2013-03-01 09:00,1,125.45,125.45,120.9,122.2,22
20130701|2013-03-01 09:30,1,122.6,122.6,122.6,122.6,1
20130701|2013-03-01 10:00,1,122.8,122.8,122.1,122.1,37
20130701|2013-03-01 10:30,1,121.75,121.75,121.75,121.75,10
20130701|2013-03-01 11:00,1,121.8,122.7,121.75,122.7,10
20130701|2013-03-01 11:30,1,121.5,121.5,121.25,121.25,11
20130701|2013-03-01 12:00,1,121.5,122.15,121.5,121.55,10
20130701|2013-03-01 12:30,1,121.55,122.25,121.2,121.2,24
20130701|2013-03-04 07:00,4,122.25,124,122.25,123.95,11
20130701|2013-03-04 07:30,4,123.2,124.1,123,124.1,4
20130701|2013-03-04 08:00,4,123.45,123.45,123.45,123.45,2
20130701|2013-03-04 08:30,4,124.75,124.75,124.3,124.3,3
20130701|2013-03-04 09:00,4,124.55,124.9,124.45,124.9,3
20130701|2013-03-04 09:30,4,124.5,125.3,124.5,124.75,3
20130701|2013-03-04 10:00,4,123.4,123.4,123.4,123.4,1
20130701|2013-03-04 10:30,4,123.55,123.8,123.4,123.45,6
20130701|2013-03-04 11:00,4,123.4,123.85,123.4,123.85,7
20130701|2013-03-04 11:30,4,123.4,123.4,123.4,123.4,3
20130701|2013-03-04 12:00,4,123.3,124.15,123.3,124,3
20130701|2013-03-04 12:30,4,123.9,123.9,123.2,123.2,10
20130701|2013-03-05 07:00,5,124.2,124.2,123.85,123.9,5
20130701|2013-03-05 07:30,5,123.9,123.9,123.4,123.4,8
20130701|2013-03-05 08:00,5,123,123.4,123,123.4,3
20130701|2013-03-05 08:30,5,123.15,123.4,123.15,123.25,4
20130701|2013-03-05 09:00,5,123.3,123.3,122.85,122.9,26
20130701|2013-03-05 09:30,5,122.7,122.95,122.25,122.5,68
20130701|2013-03-05 10:00,5,122.3,122.3,122.2,122.2,6
20130701|2013-03-05 10:30,5,122.4,122.4,122.4,122.4,1
20130701|2013-03-05 11:00,5,122.15,122.15,122.15,122.15,1
20130701|2013-03-05 11:30,5,122.15,122.15,121.95,122,9
20130701|2013-03-05 12:00,5,122,123.45,122,123.45,36
20130701|2013-03-05 12:30,5,123.7,124,123.3,123.45,20
20130701|2013-03-06 07:00,6,123.25,123.35,122.8,123.35,9
20130701|2013-03-06 07:30,6,123,123,123,123,1
20130701|2013-03-06 08:00,6,123.2,123.2,123.2,123.2,1
20130701|2013-03-06 08:30,6,122.8,123.1,122.1,123.1,14
20130701|2013-03-06 09:00,6,122.9,123.2,122.9,122.9,6
20130701|2013-03-06 10:00,6,122.15,122.3,122.15,122.3,4
20130701|2013-03-06 11:00,6,122.55,122.55,122.55,122.55,3
20130701|2013-03-06 11:30,6,122.4,122.4,122.4,122.4,15
20130701|2013-03-06 12:00,6,122.9,122.9,122.5,122.9,28
20130701|2013-03-06 12:30,6,122.9,122.9,121.9,121.9,30
20130701|2013-03-07 07:00,7,122.3,122.7,122.3,122.5,18
20130701|2013-03-07 07:30,7,122.7,122.7,122.7,122.7,2
20130701|2013-03-07 08:00,7,122.45,122.5,122.45,122.5,7
20130701|2013-03-07 08:30,7,122.1,122.45,122.1,122.45,2
20130701|2013-03-07 09:00,7,122.05,122.5,121.9,122.5,8
20130701|2013-03-07 09:30,7,122.5,122.7,122.5,122.7,7
20130701|2013-03-07 10:00,7,122.65,122.65,122.65,122.65,1
20130701|2013-03-07 10:30,7,122.85,124.35,122.85,124,57
20130701|2013-03-07 11:00,7,123.9,123.95,123.9,123.95,6
20130701|2013-03-07 11:30,7,124.1,124.25,123.75,123.9,34
20130701|2013-03-07 12:00,7,123.9,124.2,123.5,124.2,32
20130701|2013-03-07 12:30,7,124.25,124.35,123.5,123.5,27
20130701|2013-03-08 07:00,8,124.1,124.85,124.05,124.85,9
20130701|2013-03-08 07:30,8,124.75,124.75,124.4,124.7,8
20130701|2013-03-08 08:00,8,124.8,128.7,124.8,128.4,20
20130701|2013-03-08 08:30,8,128.1,128.1,127.25,127.25,3
20130701|2013-03-08 09:00,8,129.5,133,129.5,131.6,28
20130701|2013-03-08 09:30,8,130.85,131.1,130.85,130.85,3
20130701|2013-03-08 10:00,8,130.85,132,130.85,132,7
20130701|2013-03-08 10:30,8,131.65,132.15,130.95,132.15,8
20130701|2013-03-08 11:00,8,131.3,131.65,131.3,131.65,4
20130701|2013-03-08 11:30,8,132,132,132,132,2
20130701|2013-03-08 12:00,8,131.8,132.1,130.8,130.8,9
20130701|2013-03-08 12:30,8,131.25,131.45,130.55,130.55,4
20130701|2013-03-11 07:00,11,132.2,132.2,131.65,131.65,11
20130701|2013-03-11 07:30,11,132.5,133.9,132.5,133.5,16
20130701|2013-03-11 08:00,11,133.5,133.5,132.8,132.8,3
20130701|2013-03-11 08:30,11,132.7,133.25,132.7,133.15,3
20130701|2013-03-11 09:00,11,133.1,135,133.1,135,45
20130701|2013-03-11 09:30,11,135,135.1,134.3,134.3,23
20130701|2013-03-11 10:00,11,134.3,134.3,134.2,134.2,5
20130701|2013-03-11 10:30,11,134.35,134.35,134.35,134.35,1
20130701|2013-03-11 11:30,11,134.1,134.9,134.1,134.9,2
20130701|2013-03-11 12:00,11,134.6,135.5,134.25,134.25,14
20130701|2013-03-11 12:30,11,134.6,134.6,134,134.05,9
20130701|2013-03-12 07:00,12,133.95,136,133.95,136,12
20130701|2013-03-12 07:30,12,135.85,136.35,135.5,135.7,30
20130701|2013-03-12 08:00,12,134.9,136.15,134.6,134.6,27
20130701|2013-03-12 09:30,12,135.55,135.55,135.4,135.4,2
20130701|2013-03-12 10:00,12,135,135.3,134.95,135,7
20130701|2013-03-12 10:30,12,134.6,134.6,134.6,134.6,1
20130701|2013-03-12 11:00,12,134.95,135.2,134.95,135.2,2
20130701|2013-03-12 12:00,12,135.65,135.75,135.15,135.5,9
20130701|2013-03-12 12:30,12,136,136.7,136,136.7,31
20130701|2013-03-13 07:00,13,137.7,138,137.3,137.3,13
20130701|2013-03-13 07:30,13,136.45,136.45,136.1,136.1,2
20130701|2013-03-13 08:00,13,135.65,136.25,135.3,136.2,22
20130701|2013-03-13 08:30,13,136.2,136.25,136.2,136.25,2
20130701|2013-03-13 09:00,13,135.5,135.5,135.5,135.5,1
20130701|2013-03-13 09:30,13,135.55,135.55,135.55,135.55,1
20130701|2013-03-13 10:00,13,135.5,135.55,135.5,135.5,12
20130701|2013-03-13 10:30,13,135,135.2,135,135,8
20130701|2013-03-13 11:00,13,135.4,135.4,135.4,135.4,1
20130701|2013-03-13 11:30,13,136.3,136.3,136.25,136.25,3
20130701|2013-03-13 12:00,13,136.25,136.25,135,135,29
20130701|2013-03-13 12:30,13,133.7,134.35,133.55,134.35,7
20130701|2013-03-14 07:00,14,133.35,134.6,133.35,134.4,24
20130701|2013-03-14 07:30,14,134.2,134.2,132.7,132.7,8
20130701|2013-03-14 08:30,14,133.4,133.5,133.4,133.5,10
20130701|2013-03-14 09:00,14,134,135.6,134,134.95,20
20130701|2013-03-14 09:30,14,135,135,135,135,1
20130701|2013-03-14 11:30,14,134.85,134.85,134.85,134.85,1
20130701|2013-03-14 12:00,14,134.75,134.75,134.75,134.75,1
20130701|2013-03-14 12:30,14,135.3,135.4,135.3,135.4,5
20130701|2013-03-15 07:00,15,134.6,135.6,134.6,134.8,29
20130701|2013-03-15 07:30,15,135.25,135.8,135.25,135.7,8
20130701|2013-03-15 08:00,15,135.7,135.7,134.65,134.65,14
20130701|2013-03-15 08:30,15,135.15,135.95,135.15,135.95,4
20130701|2013-03-15 09:00,15,136.6,136.6,134.65,136,9
20130701|2013-03-15 10:00,15,135.9,135.9,135.9,135.9,5
20130701|2013-03-15 11:00,15,136.95,137.2,136.8,136.8,4
20130701|2013-03-15 12:00,15,136.8,137.3,136.7,137.3,10
20130701|2013-03-15 12:30,15,136.85,136.85,135.8,135.8,3
20130701|2013-03-18 07:00,18,135.15,135.15,133.4,134.75,6
20130701|2013-03-18 08:00,18,134.95,136.15,134.95,135.75,7
20130701|2013-03-18 09:00,18,136.1,136.5,136.1,136.5,5
20130701|2013-03-18 09:30,18,136.65,136.65,136.65,136.65,1
20130701|2013-03-18 11:00,18,137.35,137.35,137.35,137.35,2
20130701|2013-03-18 11:30,18,137.35,137.65,137.35,137.65,3
20130701|2013-03-18 12:00,18,137.75,137.75,137.5,137.5,2
20130701|2013-03-18 12:30,18,137.5,137.5,137.4,137.4,2
20130701|2013-03-19 07:00,19,137.55,137.55,137.5,137.5,2
20130701|2013-03-19 07:30,19,137.05,137.05,137.05,137.05,1
20130701|2013-03-19 09:00,19,137.35,137.35,137.35,137.35,2
20130701|2013-03-19 11:00,19,138.2,138.4,138.2,138.4,8
20130701|2013-03-19 11:30,19,138.05,138.05,138,138,2
20130701|2013-03-19 12:30,19,138,138,138,138,2
20130701|2013-03-20 07:00,20,138.2,138.25,137.25,137.6,23
20130701|2013-03-20 08:00,20,137.4,137.4,137.2,137.2,7
20130701|2013-03-20 08:30,20,137.2,137.2,134.7,135.8,18
20130701|2013-03-20 09:00,20,134,134,132.75,133.75,6
20130701|2013-03-20 09:30,20,133.5,134.5,133.5,134.5,16
20130701|2013-03-20 10:00,20,134.75,135,134.75,135,3
20130701|2013-03-20 10:30,20,134.8,134.8,134.8,134.8,5
20130701|2013-03-20 11:30,20,134.25,134.25,132.25,132.65,25
20130701|2013-03-20 12:00,20,132.65,133.25,132.15,133.2,31
20130701|2013-03-20 12:30,20,133.45,134.05,133.45,134,7
20130701|2013-03-21 07:00,21,133.2,133.75,133.05,133.4,7
20130701|2013-03-21 07:30,21,134,134.4,134,134.4,2
20130701|2013-03-21 08:00,21,134,134,134,134,1
20130701|2013-03-21 08:30,21,134.9,135.35,134.9,135.35,7
20130701|2013-03-21 09:00,21,135.45,137.2,135.45,137.2,24
20130701|2013-03-21 10:00,21,136.4,136.7,136,136,22
20130701|2013-03-21 10:30,21,136.3,136.35,136.15,136.15,10
20130701|2013-03-21 11:00,21,136.2,136.2,136.2,136.2,1
20130701|2013-03-21 12:30,21,135.9,135.9,135.85,135.85,8
20130701|2013-03-22 07:00,22,135.2,138.3,134.6,138.3,3
20130701|2013-03-22 07:30,22,136.15,136.65,136.15,136.65,3
20130701|2013-03-22 08:00,22,136.95,137,136.95,136.95,7
20130701|2013-03-22 08:30,22,137.1,137.7,137.05,137.7,14
20130701|2013-03-22 09:00,22,137.35,137.85,137.35,137.8,18
20130701|2013-03-22 09:30,22,137.5,137.6,137.5,137.6,3
20130701|2013-03-22 10:00,22,136.5,136.5,136.25,136.25,3
20130701|2013-03-22 11:30,22,136.35,136.35,136.35,136.35,1
20130701|2013-03-22 12:30,22,136.6,136.6,136.5,136.5,8
20130701|2013-03-25 07:00,25,135,135,135,135,1
20130701|2013-03-25 08:00,25,136.4,136.4,136.4,136.4,1
20130701|2013-03-25 08:30,25,137.05,137.05,136.95,136.95,3
20130701|2013-03-25 09:00,25,136.9,137.6,136.9,137.6,8
20130701|2013-03-25 09:30,25,137.65,137.65,137.5,137.5,5
20130701|2013-03-25 10:00,25,137.5,137.8,137.5,137.7,20
20130701|2013-03-25 10:30,25,137.7,137.95,137.45,137.45,7
20130701|2013-03-25 11:30,25,137.05,137.45,136.9,137.45,3
20130701|2013-03-25 12:00,25,137.15,137.15,137.15,137.15,3
20130701|2013-03-25 12:30,25,137.85,138,137.45,137.45,11
20130701|2013-03-26 07:00,26,137.75,137.75,137.75,137.75,1
20130701|2013-03-26 07:30,26,137.8,137.8,137.75,137.75,2
20130701|2013-03-26 09:00,26,137.15,137.15,137.15,137.15,1
20130701|2013-03-26 11:00,26,137.9,137.95,137.9,137.95,5
20130701|2013-03-26 11:30,26,137.75,137.9,137.75,137.9,2
20130701|2013-03-26 12:00,26,137.9,138.5,137.75,138.5,16
20130701|2013-03-26 12:30,26,138.45,138.85,138.4,138.4,19
20130701|2013-03-27 07:00,27,138.3,138.3,137.7,137.7,11
20130701|2013-03-27 07:30,27,137.3,137.3,136.35,136.7,17
20130701|2013-03-27 08:00,27,136.9,136.9,136.75,136.75,8
20130701|2013-03-27 08:30,27,136.25,136.4,136.25,136.4,2
20130701|2013-03-27 09:00,27,136.45,136.45,136.25,136.25,13
20130701|2013-03-27 09:30,27,136.55,136.55,136.5,136.5,3
20130701|2013-03-27 10:00,27,136.5,136.5,136.5,136.5,2
20130701|2013-03-27 10:30,27,136.6,136.6,136.6,136.6,1
20130701|2013-03-27 11:00,27,136.65,136.65,136.55,136.55,5
20130701|2013-03-27 11:30,27,136.55,136.55,136.55,136.55,7
20130701|2013-03-27 12:00,27,136.55,136.8,136.55,136.8,9
20130701|2013-03-27 12:30,27,137.05,137.05,136.85,136.85,15
20130701|2013-03-28 07:00,28,136.85,137.75,136.85,137.7,10
20130701|2013-03-28 07:30,28,136.3,136.3,135.5,135.5,4
20130701|2013-03-28 08:00,28,135.35,135.85,133.7,135.6,22
20130701|2013-03-28 08:30,28,135.55,135.55,135.55,135.55,2
20130701|2013-03-28 09:00,28,135.8,135.8,135.75,135.75,20
20130701|2013-03-28 10:00,28,135.4,135.4,135.4,135.4,2
20130701|2013-03-28 11:00,28,135.5,135.5,135.5,135.5,1
20130701|2013-03-28 12:00,28,135.5,135.5,134.55,134.55,3
20130701|2013-04-01 07:00,1,135,135.35,134.95,135.25,5
20130701|2013-04-01 08:00,1,135.8,135.8,135.1,135.1,4
20130701|2013-04-01 08:30,1,136.2,136.2,136.2,136.2,2
20130701|2013-04-01 09:00,1,135.1,135.6,135,135,7
20130701|2013-04-01 09:30,1,134,134,133.2,133.2,65
20130701|2013-04-01 10:00,1,132.9,132.9,130.85,131.2,30
20130701|2013-04-01 10:30,1,132.2,132.6,132.2,132.35,10
20130701|2013-04-01 11:00,1,132.65,132.65,132.65,132.65,1
20130701|2013-04-01 11:30,1,132.8,133.7,132.8,133.7,4
20130701|2013-04-01 12:00,1,133.25,133.9,133.2,133.85,12
20130701|2013-04-01 12:30,1,134,134,133.6,133.8,3
20130701|2013-04-02 07:00,2,134.75,134.75,134.45,134.45,3
20130701|2013-04-02 08:00,2,135.4,135.4,135.05,135.05,5
20130701|2013-04-02 08:30,2,135.35,135.35,135.35,135.35,5
20130701|2013-04-02 09:00,2,134.7,134.7,134.7,134.7,1
20130701|2013-04-02 09:30,2,134.25,134.25,134.25,134.25,2
20130701|2013-04-02 10:00,2,134.5,134.5,134.5,134.5,1
20130701|2013-04-02 10:30,2,134.45,134.45,134.45,134.45,1
20130701|2013-04-02 11:30,2,134.45,134.45,134.3,134.3,2
20130701|2013-04-02 12:00,2,133.6,137.95,133.5,137.95,115
20130701|2013-04-02 12:30,2,137,137.2,136.9,136.9,3
20130701|2013-04-03 07:00,3,137.7,137.7,136.45,136.45,2
20130701|2013-04-03 07:30,3,135.5,135.5,135.5,135.5,3
20130701|2013-04-03 08:30,3,136.35,136.4,136.25,136.25,5
20130701|2013-04-03 09:00,3,136.05,136.05,134.5,134.5,14
20130701|2013-04-03 09:30,3,135.7,136.1,135.7,136.1,3
20130701|2013-04-03 10:00,3,134.9,134.9,134.75,134.75,3
20130701|2013-04-03 10:30,3,134.75,136.5,134.65,136.5,26
20130701|2013-04-03 11:00,3,136.7,136.7,135.85,135.85,2
20130701|2013-04-03 11:30,3,136.2,136.3,136.2,136.3,2
20130701|2013-04-03 12:00,3,136.35,138.45,136.35,138.45,21
20130701|2013-04-03 12:30,3,138.1,138.6,138,138.6,25
20130701|2013-04-04 07:00,4,137.95,137.95,137.2,137.75,4
20130701|2013-04-04 08:00,4,136.6,136.6,136.4,136.4,3
20130701|2013-04-04 08:30,4,136.5,137.3,136.5,137.3,3
20130701|2013-04-04 09:00,4,137.1,138.25,137.1,138.25,24
20130701|2013-04-04 09:30,4,138.55,138.6,137.85,138.05,14
20130701|2013-04-04 10:00,4,137.95,137.95,137.1,137.1,10
20130701|2013-04-04 10:30,4,137.6,137.6,137.6,137.6,1
20130701|2013-04-04 11:00,4,138.05,138.25,137.75,137.75,64
20130701|2013-04-04 11:30,4,137.7,138.4,137.7,138.4,29
20130701|2013-04-04 12:00,4,138.6,140,138.55,139.75,58
20130701|2013-04-04 12:30,4,139.25,140,139.25,140,29
20130701|2013-04-05 07:00,5,139.8,139.8,138.65,139.25,44
20130701|2013-04-05 07:30,5,139.75,141.3,139.75,141.2,34
20130701|2013-04-05 08:00,5,141,141,140.4,140.45,27
20130701|2013-04-05 08:30,5,140.55,140.8,140.55,140.8,26
20130701|2013-04-05 09:00,5,140.9,142,140.9,141.1,130
20130701|2013-04-05 09:30,5,141.05,142,141.05,141.85,67
20130701|2013-04-05 10:00,5,142.5,144.2,142.5,143.5,42
20130701|2013-04-05 10:30,5,143.5,144.25,143.2,143.45,27
20130701|2013-04-05 11:00,5,143.15,145,143.15,144.6,16
20130701|2013-04-05 11:30,5,144.15,144.15,143.95,143.95,6
20130701|2013-04-05 12:00,5,144.45,147.65,144.25,147.35,149
20130701|2013-04-05 12:30,5,146,146,145,145,35
20130701|2013-04-08 07:00,8,147,147,144.25,144.25,40
20130701|2013-04-08 07:30,8,144.6,144.6,144.5,144.5,9
20130701|2013-04-08 08:30,8,145.3,145.3,145.3,145.3,2
20130701|2013-04-08 09:00,8,144.55,145.15,144.55,144.75,28
20130701|2013-04-08 09:30,8,145.2,145.25,145.2,145.25,40
20130701|2013-04-08 10:00,8,144.95,144.95,144.95,144.95,4
20130701|2013-04-08 10:30,8,145.1,145.15,144.95,144.95,15
20130701|2013-04-08 11:00,8,144.95,145.1,144.95,145.1,7
20130701|2013-04-08 11:30,8,145.1,145.1,145,145,9
20130701|2013-04-08 12:00,8,145.1,145.4,144,144,119
20130701|2013-04-08 12:30,8,144.7,144.7,143.8,144.1,7
20130701|2013-04-09 07:00,9,143.45,144.8,143.45,144.8,5
20130701|2013-04-09 07:30,9,144.8,146.15,144.8,146.15,17
20130701|2013-04-09 08:00,9,146,146,145.7,145.7,6
20130701|2013-04-09 08:30,9,145.25,145.25,144.7,145.2,32
20130701|2013-04-09 09:00,9,145.2,145.5,144.85,145.45,47
20130701|2013-04-09 09:30,9,145.5,145.9,145.5,145.9,51
20130701|2013-04-09 10:00,9,145.95,145.95,145.35,145.4,31
20130701|2013-04-09 10:30,9,145.4,145.9,145.4,145.9,7
20130701|2013-04-09 11:00,9,146,146,145.75,145.75,8
20130701|2013-04-09 11:30,9,146.3,146.3,145.9,145.9,2
20130701|2013-04-09 12:00,9,146.15,146.4,145.6,145.8,115
20130701|2013-04-09 12:30,9,145.6,145.6,144.7,145,24
20130701|2013-04-10 07:00,10,144.5,146,144.5,146,11
20130701|2013-04-10 07:30,10,146,146,146,146,1
20130701|2013-04-10 08:00,10,146,146,146,146,8
20130701|2013-04-10 08:30,10,145.8,146,145.8,146,16
20130701|2013-04-10 09:00,10,146,146.5,146,146.15,29
20130701|2013-04-10 09:30,10,146.45,146.6,146.45,146.6,46
20130701|2013-04-10 10:00,10,146.7,146.75,146.7,146.7,12
20130701|2013-04-10 10:30,10,146.75,150.75,146.75,149,151
20130701|2013-04-10 11:00,10,147.7,147.7,142.5,145,66
20130701|2013-04-10 11:30,10,145.7,145.7,145.45,145.45,3
20130701|2013-04-10 12:00,10,145.85,146.35,144.75,145.6,118
20130701|2013-04-10 12:30,10,145.35,145.7,145.15,145.15,4
20130701|2013-04-11 07:00,11,145.15,145.15,143.7,144.5,11
20130701|2013-04-11 08:00,11,144.45,144.45,141,142.1,63
20130701|2013-04-11 08:30,11,142.45,142.45,142.45,142.45,1
20130701|2013-04-11 09:00,11,141.65,141.85,141.05,141.85,29
20130701|2013-04-11 09:30,11,142.2,143.05,142.2,142.25,26
20130701|2013-04-11 10:00,11,142,142.35,142,142.25,6
20130701|2013-04-11 10:30,11,142,142.15,142,142,10
20130701|2013-04-11 11:00,11,142,142.65,142,142.65,16
20130701|2013-04-11 11:30,11,142.55,142.55,142.55,142.55,1
20130701|2013-04-11 12:00,11,142.8,143.1,142.3,142.35,70
20130701|2013-04-11 12:30,11,142.3,142.3,141.45,141.45,13
20130701|2013-04-12 07:00,12,140.75,142.3,139.7,142.3,19
20130701|2013-04-12 07:30,12,142.55,142.9,142,142.45,36
20130701|2013-04-12 08:00,12,142.65,142.95,142.55,142.65,14
20130701|2013-04-12 08:30,12,143.25,143.5,142.4,143.2,11
20130701|2013-04-12 09:00,12,143.25,143.25,142.95,143.05,5
20130701|2013-04-12 09:30,12,142.85,143.15,142.75,142.75,5
20130701|2013-04-12 10:00,12,142.65,142.65,142.65,142.65,2
20130701|2013-04-12 10:30,12,142.5,142.7,142.1,142.7,7
20130701|2013-04-12 11:00,12,142.7,143.2,142.35,143.2,8
20130701|2013-04-12 11:30,12,142.75,142.85,142.4,142.4,18
20130701|2013-04-12 12:00,12,142.85,143.3,142.65,143.3,13
20130701|2013-04-12 12:30,12,143.5,143.5,143.05,143.35,24
20130701|2013-04-15 07:00,15,143.35,153,143.35,147.95,104
20130701|2013-04-15 07:30,15,148.1,148.45,148.1,148.25,22
20130701|2013-04-15 08:00,15,148.25,148.8,148.2,148.8,22
20130701|2013-04-15 08:30,15,148.75,148.85,148.3,148.7,22
20130701|2013-04-15 09:00,15,148.2,148.6,147.5,147.6,34
20130701|2013-04-15 09:30,15,148.3,148.3,147.45,148,36
20130701|2013-04-15 10:00,15,148,148.15,147.65,147.95,17
20130701|2013-04-15 10:30,15,147.95,147.95,147.6,147.65,8
20130701|2013-04-15 11:00,15,147.25,147.9,147.25,147.65,20
20130701|2013-04-15 11:30,15,148,148,147.2,147.9,12
20130701|2013-04-15 12:00,15,147.95,149.2,147.9,148.7,31
20130701|2013-04-15 12:30,15,148.4,148.45,147.85,148,10
20130701|2013-04-16 07:00,16,147.75,147.9,145.5,147.9,40
20130701|2013-04-16 07:30,16,147,147,146,146.25,9
20130701|2013-04-16 08:00,16,146.35,146.55,145.75,145.75,58
20130701|2013-04-16 08:30,16,145.9,148.3,145.9,147.35,50
20130701|2013-04-16 09:00,16,147.25,148.05,147.25,147.25,23
20130701|2013-04-16 09:30,16,147.4,147.7,146.9,147.7,11
20130701|2013-04-16 10:00,16,147.8,147.85,147.2,147.2,19
20130701|2013-04-16 10:30,16,147,148,147,147.8,32
20130701|2013-04-16 11:00,16,147.3,147.75,147.25,147.75,24
20130701|2013-04-16 11:30,16,148.05,148.2,147.9,148.1,32
20130701|2013-04-16 12:00,16,147.55,148,147.05,147.05,32
20130701|2013-04-16 12:30,16,147.35,147.95,147.35,147.9,11
20130701|2013-04-17 07:00,17,147.85,149.5,146.15,148.15,22
20130701|2013-04-17 07:30,17,148.15,148.3,147.45,147.6,27
20130701|2013-04-17 08:00,17,148,148,147.6,147.6,5
20130701|2013-04-17 09:00,17,147.5,148.1,147.5,147.9,15
20130701|2013-04-17 09:30,17,148.1,148.1,146.9,146.9,22
20130701|2013-04-17 10:00,17,147,147.75,144.8,147.75,114
20130701|2013-04-17 10:30,17,146.4,147.2,146.4,147,8
20130701|2013-04-17 11:00,17,146.7,147.05,146.5,146.5,6
20130701|2013-04-17 11:30,17,147.1,147.15,147.1,147.15,2
20130701|2013-04-17 12:00,17,147.8,148,147.35,147.5,7
20130701|2013-04-17 12:30,17,147.5,147.6,147.1,147.5,103
20130701|2013-04-18 07:00,18,148,148.4,146.55,147.8,24
20130701|2013-04-18 07:30,18,148,148,148,148,6
20130701|2013-04-18 08:00,18,148.3,148.5,148.1,148.5,6
20130701|2013-04-18 08:30,18,147.15,147.15,147.15,147.15,1
20130701|2013-04-18 09:00,18,147.1,148.45,147.1,147.8,31
20130701|2013-04-18 09:30,18,147.25,148.1,143.1,143.1,70
20130701|2013-04-18 10:00,18,143.45,144.5,143,144,35
20130701|2013-04-18 10:30,18,144,144.7,144,144.55,16
20130701|2013-04-18 11:00,18,144.55,144.6,144.25,144.6,13
20130701|2013-04-18 11:30,18,144.65,145,144.65,145,6
20130701|2013-04-18 12:00,18,145.3,146,144.1,146,84
20130701|2013-04-18 12:30,18,145.95,147.1,145.95,147.1,17
20130701|2013-04-19 07:00,19,147.25,148.1,145.9,147.55,41
20130701|2013-04-19 07:30,19,147.5,147.5,147.1,147.1,19
20130701|2013-04-19 08:00,19,147.05,147.05,146.8,146.8,10
20130701|2013-04-19 08:30,19,147.35,147.45,147.2,147.2,3
20130701|2013-04-19 09:00,19,147.4,147.65,146.8,147.65,65
20130701|2013-04-19 09:30,19,147.85,148,147,147.9,47
20130701|2013-04-19 10:00,19,147.9,148,147.6,148,23
20130701|2013-04-19 10:30,19,148,148.2,147.65,148.2,25
20130701|2013-04-19 11:00,19,147.7,148.15,147.4,147.6,9
20130701|2013-04-19 11:30,19,147.55,147.65,147.45,147.65,7
20130701|2013-04-19 12:00,19,147.65,147.75,146.55,146.75,29
20130701|2013-04-19 12:30,19,146.75,147.85,146.6,147.8,34
20130701|2013-04-22 07:00,22,146.95,147.55,145.75,146.4,97
20130701|2013-04-22 07:30,22,146.1,146.85,144.75,144.75,45
20130701|2013-04-22 08:00,22,144.95,145.05,143.85,144.65,148
20130701|2013-04-22 08:30,22,144.25,145.15,144.25,145.15,71
20130701|2013-04-22 09:00,22,145.15,145.8,144.35,144.95,91
20130701|2013-04-22 09:30,22,144.95,144.95,144.55,144.55,22
20130701|2013-04-22 10:00,22,144.75,144.75,143.5,143.85,70
20130701|2013-04-22 10:30,22,143.5,143.6,143.3,143.4,38
20130701|2013-04-22 11:00,22,143.4,144.15,143.3,143.7,23
20130701|2013-04-22 11:30,22,143.55,143.6,143.35,143.35,7
20130701|2013-04-22 12:00,22,143.3,143.55,142.75,143.55,97
20130701|2013-04-22 12:30,22,143.5,143.5,143,143.2,65
20130701|2013-04-23 07:00,23,143.25,143.3,141.7,142,131
20130701|2013-04-23 07:30,23,142,142.2,141.65,141.8,50
20130701|2013-04-23 08:00,23,141.65,141.65,140.65,140.9,148
20130701|2013-04-23 08:30,23,140.95,141.35,140.75,141.35,60
20130701|2013-04-23 09:00,23,140.9,141.6,140.65,141.6,144
20130701|2013-04-23 09:30,23,141.7,141.7,140.6,141.1,60
20130701|2013-04-23 10:00,23,140.95,141.5,140.95,141.1,34
20130701|2013-04-23 10:30,23,141.3,141.4,141.15,141.3,13
20130701|2013-04-23 11:00,23,141.25,141.75,141,141.7,107
20130701|2013-04-23 11:30,23,141.8,142.75,141.8,142.5,62
20130701|2013-04-23 12:00,23,142.5,142.75,141.5,142,88
20130701|2013-04-23 12:30,23,141.95,142.45,141.5,141.5,41
20130701|2013-04-24 07:00,24,140.55,143.05,140.55,142.75,136
20130701|2013-04-24 07:30,24,142.65,143.2,142.5,142.75,20
20130701|2013-04-24 08:00,24,142.75,143.1,142.75,142.9,58
20130701|2013-04-24 08:30,24,143,145.7,143,145.2,92
20130701|2013-04-24 09:00,24,145.65,146.2,144.85,145.1,168
20130701|2013-04-24 09:30,24,145.35,145.35,144,144.95,157
20130701|2013-04-24 10:00,24,144.95,145.35,144.5,144.55,41
20130701|2013-04-24 10:30,24,145.15,145.15,144.25,145,20
20130701|2013-04-24 11:00,24,144.8,145.15,144.45,144.8,22
20130701|2013-04-24 11:30,24,144.9,145.15,144.35,144.55,68
20130701|2013-04-24 12:00,24,144.95,144.95,143.65,144,109
20130701|2013-04-24 12:30,24,144.2,144.6,143.45,143.5,53
20130701|2013-04-25 07:00,25,144.4,144.9,143.6,144.75,100
20130701|2013-04-25 07:30,25,144.4,144.9,144.35,144.9,36
20130701|2013-04-25 08:00,25,144.85,144.9,143.5,144.1,54
20130701|2013-04-25 08:30,25,143.7,144.15,143.5,143.5,30
20130701|2013-04-25 09:00,25,143.85,144.65,143.8,143.8,130
20130701|2013-04-25 09:30,25,144,144.05,143.4,143.45,87
20130701|2013-04-25 10:00,25,143.5,143.65,142.7,142.85,73
20130701|2013-04-25 10:30,25,143,143,142.2,142.2,97
20130701|2013-04-25 11:00,25,142.35,143.4,142.25,143.05,72
20130701|2013-04-25 11:30,25,143.1,143.15,142.8,142.85,16
20130701|2013-04-25 12:00,25,142.9,143.55,142.9,143.25,27
20130701|2013-04-25 12:30,25,143.25,143.6,143,143.05,22
20130701|2013-04-26 07:00,26,143,143,141.95,142.5,39
20130701|2013-04-26 07:30,26,142.25,142.6,142.2,142.55,29
20130701|2013-04-26 08:00,26,142.25,142.7,141.7,142.35,45
20130701|2013-04-26 08:30,26,142,142.4,141.7,142.05,39
20130701|2013-04-26 09:00,26,142.1,142.35,141,141.45,103
20130701|2013-04-26 09:30,26,141.45,142.1,141.45,141.65,55
20130701|2013-04-26 10:00,26,142,142,141.4,141.4,32
20130701|2013-04-26 10:30,26,141.45,141.65,141.25,141.25,20
20130701|2013-04-26 11:00,26,141.25,141.3,141.05,141.05,11
20130701|2013-04-26 11:30,26,141,141,141,141,13
20130701|2013-04-26 12:00,26,141.25,141.25,137.3,139.2,591
20130701|2013-04-26 12:30,26,139.2,140.25,138.65,140.25,172
20130701|2013-04-29 07:00,29,139.9,140.95,139.75,140.75,90
20130701|2013-04-29 07:30,29,140.5,140.75,139.85,140.75,75
20130701|2013-04-29 08:00,29,140.8,144.9,140.8,143.5,298
20130701|2013-04-29 08:30,29,143.4,143.65,142.45,142.95,126
20130701|2013-04-29 09:00,29,143.2,143.3,141.8,142.45,84
20130701|2013-04-29 09:30,29,142.45,142.45,141.65,141.85,42
20130701|2013-04-29 10:00,29,141.65,141.8,140.45,141.15,69
20130701|2013-04-29 10:30,29,141.55,142,140.75,141.85,55
20130701|2013-04-29 11:00,29,141.8,141.8,141.5,141.5,23
20130701|2013-04-29 11:30,29,141.55,142.3,141.5,142.2,76
20130701|2013-04-29 12:00,29,142.15,143.45,141.8,143.05,89
20130701|2013-04-29 12:30,29,143.05,143.3,142.05,142.7,44
20130701|2013-04-30 07:00,30,142.65,145.35,141.75,145.3,211
20130701|2013-04-30 07:30,30,144.95,145,143.85,144.5,51
20130701|2013-04-30 08:00,30,144.3,144.45,143.75,144.3,74
20130701|2013-04-30 08:30,30,143.9,144,143.2,143.65,145
20130701|2013-04-30 09:00,30,143.4,145.1,143.4,143.75,129
20130701|2013-04-30 09:30,30,144,144.7,144,144.3,78
20130701|2013-04-30 10:00,30,143.95,145.35,143.95,144.85,86
20130701|2013-04-30 10:30,30,145,145.55,145,145.45,131
20130701|2013-04-30 11:00,30,145.15,146.85,145.15,145.5,92
20130701|2013-04-30 11:30,30,145.95,146.95,145.95,146.1,80
20130701|2013-04-30 12:00,30,146.4,147.5,139.95,140.7,1067
20130701|2013-04-30 12:30,30,140.7,142.95,139,142,445
20130701|2013-05-01 07:00,1,140.75,141.9,140.5,141,102
20130701|2013-05-01 07:30,1,140.85,141,140,140.65,96
20130701|2013-05-01 08:00,1,140.55,140.55,135.9,137.1,599
20130701|2013-05-01 08:30,1,137.1,137.4,136.8,137.05,157
20130701|2013-05-01 09:00,1,137.05,139.5,137.05,138.4,193
20130701|2013-05-01 09:30,1,138.4,138.4,137.1,137.75,157
20130701|2013-05-01 10:00,1,137.75,137.95,137.15,137.3,75
20130701|2013-05-01 10:30,1,137.15,137.15,136.95,137.15,89
20130701|2013-05-01 11:00,1,137,137.1,136.9,137,32
20130701|2013-05-01 11:30,1,137.2,137.6,137,137.15,57
20130701|2013-05-01 12:00,1,137.15,139.7,136.5,138.65,185
20130701|2013-05-01 12:30,1,138.65,140.5,138.65,139.45,153
20130701|2013-05-02 07:00,2,139.25,142.65,139,141.4,134
20130701|2013-05-02 07:30,2,141.55,143,141.55,142.2,56
20130701|2013-05-02 08:00,2,142.55,143.95,142.45,142.95,110
20130701|2013-05-02 08:30,2,143.2,143.95,142.25,142.4,96
20130701|2013-05-02 09:00,2,142.2,143.2,142.1,143.1,106
20130701|2013-05-02 09:30,2,143.1,143.35,142.5,142.8,92
20130701|2013-05-02 10:00,2,142.8,143.2,142.25,142.85,96
20130701|2013-05-02 10:30,2,142.9,143,142.2,142.55,41
20130701|2013-05-02 11:00,2,142.55,143.1,142.55,142.6,69
20130701|2013-05-02 11:30,2,142.65,143.15,142.6,142.8,78
20130701|2013-05-02 12:00,2,142.9,143.4,142.75,143.25,87
20130701|2013-05-02 12:30,2,143.15,143.3,142.8,143.25,37
20130701|2013-05-03 07:00,3,143.95,144,141.2,142.05,87
20130701|2013-05-03 07:30,3,142.1,143.35,142.1,143.3,27
20130701|2013-05-03 08:00,3,143.35,143.35,142.05,142.25,43
20130701|2013-05-03 08:30,3,142.25,143.6,142.25,143.25,47
20130701|2013-05-03 09:00,3,142.9,144.5,142.9,143.8,63
20130701|2013-05-03 09:30,3,143.8,143.8,142.5,143.2,61
20130701|2013-05-03 10:00,3,143.3,143.6,143,143.3,44
20130701|2013-05-03 10:30,3,143.6,143.9,143.25,143.6,37
20130701|2013-05-03 11:00,3,143.05,143.55,142.85,143,10
20130701|2013-05-03 11:30,3,143.55,143.7,143.25,143.7,6
20130701|2013-05-03 12:00,3,143.8,144.15,143.75,143.95,61
20130701|2013-05-03 12:30,3,143.65,144.2,143.6,144.2,38
20130701|2013-05-06 07:00,6,144,145.4,143.95,144.9,92
20130701|2013-05-06 07:30,6,144.95,145,143.8,144.45,41
20130701|2013-05-06 08:00,6,144.65,144.75,143.6,144.1,37
20130701|2013-05-06 08:30,6,144.1,144.3,143,143.5,76
20130701|2013-05-06 09:00,6,143.55,144.35,143.3,143.6,110
20130701|2013-05-06 09:30,6,143.6,144.3,143.6,144.05,8
20130701|2013-05-06 10:00,6,144.3,144.6,143.7,143.9,50
20130701|2013-05-06 10:30,6,143.95,143.95,142,142.25,59
20130701|2013-05-06 11:00,6,142.4,143.9,142.05,143.9,62
20130701|2013-05-06 11:30,6,143.45,143.45,142,142.6,118
20130701|2013-05-06 12:00,6,143.3,143.3,140.1,140.65,189
20130701|2013-05-06 12:30,6,140.7,140.9,139.7,140,142
20130701|2013-05-07 08:30,7,140.7,141,139.95,140.1,38
20130701|2013-05-07 09:00,7,140.05,140.2,137.55,139,212
20130701|2013-05-07 09:30,7,139.3,139.45,139.05,139.4,14
20130701|2013-05-07 10:00,7,139.4,140,139.15,140,99
20130701|2013-05-07 10:30,7,140,140.25,139.75,140.2,25
20130701|2013-05-07 11:00,7,140.1,140.35,139.4,139.95,94
20130701|2013-05-07 11:30,7,139.95,140.4,139.9,140.15,57
20130701|2013-05-07 12:00,7,140.25,140.25,138.8,138.9,101
20130701|2013-05-07 12:30,7,139,140.25,139,140.2,58
20130701|2013-05-08 07:00,8,139.75,140.75,139.6,140.05,93
20130701|2013-05-08 07:30,8,139.9,140.75,139.9,140.7,23
20130701|2013-05-08 08:00,8,140.75,141.95,140.75,141.45,70
20130701|2013-05-08 08:30,8,141.55,141.55,140.8,140.8,35
20130701|2013-05-08 09:00,8,140.85,142.65,140.8,141.85,206
20130701|2013-05-08 09:30,8,141.5,142.15,141,142.15,69
20130701|2013-05-08 10:00,8,142.05,142.2,141.3,141.45,77
20130701|2013-05-08 10:30,8,141.5,141.8,141.15,141.45,36
20130701|2013-05-08 11:00,8,141.7,142.45,141.55,141.55,84
20130701|2013-05-08 11:30,8,142.2,143.65,141.9,142.65,280
20130701|2013-05-08 12:00,8,142.8,143.8,142.25,143.75,76
20130701|2013-05-08 12:30,8,143.5,144.05,143.3,143.95,162
20130701|2013-05-09 07:00,9,143.6,143.6,141.5,142.6,32
20130701|2013-05-09 07:30,9,142.6,143,142.45,142.9,15
20130701|2013-05-09 08:00,9,142.45,142.95,142.45,142.95,34
20130701|2013-05-09 08:30,9,143,143,142.35,142.7,34
20130701|2013-05-09 09:00,9,142.7,143,141.9,142.35,102
20130701|2013-05-09 09:30,9,142.35,142.75,141.7,142.35,44
20130701|2013-05-09 10:00,9,142.8,143,142.5,143,49
20130701|2013-05-09 10:30,9,143,144.05,143,143.35,77
20130701|2013-05-09 11:00,9,143.6,144.6,143.35,144.35,54
20130701|2013-05-09 11:30,9,144.25,144.35,143.9,143.95,17
20130701|2013-05-09 12:00,9,144.05,144.35,143.35,143.65,32
20130701|2013-05-09 12:30,9,143.75,144,142.45,142.45,51
20130701|2013-05-10 07:00,10,143.65,144.35,142.45,143.75,69
20130701|2013-05-10 07:30,10,144.1,144.1,143.35,143.75,28
20130701|2013-05-10 08:00,10,143.65,143.65,142.5,143.05,23
20130701|2013-05-10 08:30,10,143.3,143.3,143.3,143.3,1
20130701|2013-05-10 09:00,10,143.5,146,143.5,145.8,186
20130701|2013-05-10 09:30,10,145.65,146.1,144.9,145.65,67
20130701|2013-05-10 10:00,10,145.65,146.9,145.65,146.75,161
20130701|2013-05-10 10:30,10,146.45,147,145.85,146.65,66
20130701|2013-05-10 11:00,10,145.9,145.9,143.6,144,175
20130701|2013-05-10 11:30,10,144.4,144.5,143.2,143.85,61
20130701|2013-05-10 12:00,10,144.3,144.45,143.45,144.35,39
20130701|2013-05-10 12:30,10,144.35,144.75,143.25,143.35,81
20130701|2013-05-13 07:00,13,144.05,146.4,143.2,146,97
20130701|2013-05-13 07:30,13,145.95,149.6,145.95,148.1,435
20130701|2013-05-13 08:00,13,148.1,148.3,147.5,147.7,70
20130701|2013-05-13 08:30,13,147.55,148,147.5,147.55,16
20130701|2013-05-13 09:00,13,148,148.75,147.8,148.6,102
20130701|2013-05-13 09:30,13,148.25,148.45,148,148.3,45
20130701|2013-05-13 10:00,13,148.25,148.45,148,148.25,64
20130701|2013-05-13 10:30,13,148.3,148.5,148.2,148.2,29
20130701|2013-05-13 11:00,13,148.15,149.2,148.15,148.9,112
20130701|2013-05-13 11:30,13,148.55,149.25,148.55,148.7,58
20130701|2013-05-13 12:00,13,148.6,149.3,148,148,104
20130701|2013-05-13 12:30,13,148.25,148.25,147.5,147.55,143
20130701|2013-05-14 07:00,14,148.7,148.95,147.65,147.95,72
20130701|2013-05-14 07:30,14,148,148,147.25,147.75,45
20130701|2013-05-14 08:00,14,147.4,148.2,147.4,147.45,43
20130701|2013-05-14 08:30,14,147.55,147.95,147.5,147.95,8
20130701|2013-05-14 09:00,14,147.9,148,147.35,148,33
20130701|2013-05-14 09:30,14,147.85,149.15,147.8,148.1,124
20130701|2013-05-14 10:00,14,148.3,148.55,148.05,148.05,41
20130701|2013-05-14 10:30,14,147.75,148.35,147.75,148.2,34
20130701|2013-05-14 11:00,14,148.3,148.8,148.05,148.65,56
20130701|2013-05-14 11:30,14,148.55,148.9,148.55,148.6,37
20130701|2013-05-14 12:00,14,148.45,148.75,148,148.6,48
20130701|2013-05-14 12:30,14,148.65,148.8,148.5,148.8,14
20130701|2013-05-15 07:00,15,148.55,148.8,146,147.2,167
20130701|2013-05-15 07:30,15,147.45,147.45,146.05,146.8,148
20130701|2013-05-15 08:00,15,146.6,146.8,145.5,146.25,101
20130701|2013-05-15 08:30,15,146.2,146.35,145.9,146.15,26
20130701|2013-05-15 09:00,15,146.4,146.4,144.8,145.7,71
20130701|2013-05-15 09:30,15,145.7,146.8,145.7,146.05,92
20130701|2013-05-15 10:00,15,146.45,146.8,146.05,146.6,71
20130701|2013-05-15 10:30,15,146.35,146.9,146.35,146.6,18
20130701|2013-05-15 11:00,15,146.6,147.75,146.25,146.5,145
20130701|2013-05-15 11:30,15,146.95,148.65,146.15,147.35,186
20130701|2013-05-15 12:00,15,147.7,147.7,146.25,147,41
20130701|2013-05-15 12:30,15,147,147.05,146.6,147,22
20130701|2013-05-16 07:00,16,146.6,147.1,140.95,142.65,430
20130701|2013-05-16 07:30,16,142.75,143.7,142.3,143.5,84
20130701|2013-05-16 08:00,16,143.15,143.55,142.5,143.45,80
20130701|2013-05-16 08:30,16,143.4,143.5,142.95,143.15,26
20130701|2013-05-16 09:00,16,143,145.05,143,144.75,101
20130701|2013-05-16 09:30,16,144.75,144.9,143.7,144.8,60
20130701|2013-05-16 10:00,16,144.2,145.15,143.85,144.8,55
20130701|2013-05-16 10:30,16,144.75,144.8,143.6,143.85,39
20130701|2013-05-16 11:00,16,144.5,144.75,144.4,144.75,26
20130701|2013-05-16 11:30,16,144.2,144.9,144.05,144.9,30
20130701|2013-05-16 12:00,16,144.9,145.1,144.05,144.05,77
20130701|2013-05-16 12:30,16,143.9,145,143.65,143.85,56
20130701|2013-05-17 07:00,17,144,144,142.5,143.1,57
20130701|2013-05-17 07:30,17,142.75,143.35,142.7,143.35,13
20130701|2013-05-17 08:00,17,143,143.25,142.7,142.85,14
20130701|2013-05-17 08:30,17,142.6,142.6,139.5,141,447
20130701|2013-05-17 09:00,17,141,141,140.05,140.4,128
20130701|2013-05-17 09:30,17,140.4,142.3,139.8,141.7,136
20130701|2013-05-17 10:00,17,141.75,142.75,141.35,142.75,51
20130701|2013-05-17 10:30,17,142.8,142.8,141.9,141.9,50
20130701|2013-05-17 11:00,17,142.05,142.8,142.05,142.7,87
20130701|2013-05-17 11:30,17,142.4,142.8,142.35,142.8,23
20130701|2013-05-17 12:00,17,142.8,142.8,141.9,142.1,60
20130701|2013-05-17 12:30,17,141.9,142.8,141.75,142.5,63
20130701|2013-05-20 07:00,20,141.1,141.4,139.8,140.6,49
20130701|2013-05-20 07:30,20,140.1,140.45,139.75,139.95,43
20130701|2013-05-20 08:00,20,140.25,140.25,138.85,139.25,242
20130701|2013-05-20 08:30,20,139.35,140.35,139.35,140.35,19
20130701|2013-05-20 09:00,20,140,140.6,139.35,140.55,235
20130701|2013-05-20 09:30,20,140.45,140.7,140.15,140.6,54
20130701|2013-05-20 10:00,20,140.55,142.1,140.55,142,129
20130701|2013-05-20 10:30,20,142.05,143.35,141.6,142,113
20130701|2013-05-20 11:00,20,142.2,142.75,142,142.05,65
20130701|2013-05-20 11:30,20,142.1,143.35,142,143.35,69
20130701|2013-05-20 12:00,20,143.15,143.85,142.7,143.75,142
20130701|2013-05-20 12:30,20,143.85,143.85,143.15,143.8,107
20130701|2013-05-21 07:00,21,143.75,144.5,142.95,143.6,107
20130701|2013-05-21 07:30,21,143.6,143.8,142.55,143.35,103
20130701|2013-05-21 08:00,21,142.95,143.45,142.8,143,8
20130701|2013-05-21 08:30,21,142.9,143.4,142.9,143.2,8
20130701|2013-05-21 09:00,21,142.8,143,142.4,142.65,40
20130701|2013-05-21 09:30,21,142.5,142.9,142.4,142.45,23
20130701|2013-05-21 10:00,21,142.45,143.5,142.4,143.45,40
20130701|2013-05-21 10:30,21,143.45,143.5,143.4,143.45,12
20130701|2013-05-21 11:00,21,143.2,143.2,142.45,142.5,13
20130701|2013-05-21 11:30,21,142.8,143.6,142.7,143.05,27
20130701|2013-05-21 12:00,21,143.05,143.2,142.65,143.1,20
20130701|2013-05-21 12:30,21,143.1,143.2,142.75,142.75,29
20130701|2013-05-22 07:00,22,142.1,143.15,141.85,143.05,55
20130701|2013-05-22 07:30,22,142.9,143.6,142.9,143.5,38
20130701|2013-05-22 08:00,22,143.35,143.6,142.9,143.6,72
20130701|2013-05-22 08:30,22,143.6,143.6,143.1,143.6,78
20130701|2013-05-22 09:00,22,143.6,146,143.6,145.7,324
20130701|2013-05-22 09:30,22,145.7,145.85,144.55,145.4,97
20130701|2013-05-22 10:00,22,145.45,145.75,145.05,145.05,133
20130701|2013-05-22 10:30,22,145.45,145.6,145.25,145.25,22
20130701|2013-05-22 11:00,22,145.2,146.3,145.1,145.8,186
20130701|2013-05-22 11:30,22,145.9,147,145.9,146.4,271
20130701|2013-05-22 12:00,22,146.4,146.5,145.35,146,38
20130701|2013-05-22 12:30,22,145.9,146.55,145.15,146.45,44
20130701|2013-05-23 07:00,23,146.5,148,145.05,147.65,105
20130701|2013-05-23 07:30,23,147.65,148,147.55,147.55,30
20130701|2013-05-23 08:00,23,148.1,148.1,147.45,147.5,20
20130701|2013-05-23 08:30,23,147.75,147.75,147.5,147.7,8
20130701|2013-05-23 09:00,23,147.85,148.5,147.1,148.35,44
20130701|2013-05-23 09:30,23,148.2,148.2,148.2,148.2,1
20130701|2013-05-23 10:00,23,148.45,148.5,148.2,148.35,41
20130701|2013-05-23 10:30,23,148.25,148.4,148.2,148.25,34
20130701|2013-05-23 11:00,23,148.25,148.4,147.7,147.8,34
20130701|2013-05-23 11:30,23,148.15,149.95,148,148.4,419
20130701|2013-05-23 12:00,23,148.4,148.6,148.1,148.6,76
20130701|2013-05-23 12:30,23,148.4,148.6,148.25,148.6,96
20130701|2013-05-24 07:00,24,149,149,146.95,146.95,105
20130701|2013-05-24 07:30,24,146.5,147.1,146.2,146.5,46
20130701|2013-05-24 08:00,24,146.35,146.75,145.65,146.25,67
20130701|2013-05-24 08:30,24,146.25,146.4,146.15,146.4,10
20130701|2013-05-24 09:00,24,146.5,147.95,146.25,147.95,37
20130701|2013-05-24 09:30,24,148,148.45,147.9,148,58
20130701|2013-05-24 10:00,24,147.8,148.5,147.65,148.35,51
20130701|2013-05-24 10:30,24,148.5,148.5,147.45,147.45,11
20130701|2013-05-24 11:00,24,147.9,148.75,147.4,148.75,36
20130701|2013-05-24 11:30,24,148.25,148.25,146.45,146.45,49
20130701|2013-05-24 12:00,24,146.75,148.1,146.45,146.9,52
20130701|2013-05-24 12:30,24,146.9,148,146.65,147.7,48
20130701|2013-05-28 07:00,28,147.6,148.7,147.15,148.2,131
20130701|2013-05-28 07:30,28,148.2,148.3,148.1,148.3,12
20130701|2013-05-28 08:00,28,148,148.3,147.95,148.05,28
20130701|2013-05-28 08:30,28,148,148.3,148,148,26
20130701|2013-05-28 09:00,28,148.15,148.6,148,148.35,38
20130701|2013-05-28 09:30,28,148.55,149.9,148.55,149.2,217
20130701|2013-05-28 10:00,28,149.15,149.45,149.05,149.1,46
20130701|2013-05-28 10:30,28,149.35,149.35,148.45,148.45,27
20130701|2013-05-28 11:00,28,148.5,149.2,148.5,149.15,30
20130701|2013-05-28 11:30,28,149.15,149.45,148.55,149.3,25
20130701|2013-05-28 12:00,28,149.1,149.55,148.7,148.7,40
20130701|2013-05-28 12:30,28,148.7,148.8,147.55,148.55,64
20130701|2013-05-29 07:00,29,148.8,149.55,148.8,149,133
20130701|2013-05-29 07:30,29,149,149.4,149,149.35,14
20130701|2013-05-29 08:00,29,149.2,149.25,149.2,149.2,8
20130701|2013-05-29 08:30,29,149.25,149.25,149,149,16
20130701|2013-05-29 09:00,29,149.3,149.7,149.2,149.6,40
20130701|2013-05-29 09:30,29,149.6,149.75,149.4,149.5,37
20130701|2013-05-29 10:00,29,149.55,150.4,149.55,150.25,245
20130701|2013-05-29 10:30,29,150.1,150.35,150,150.3,57
20130701|2013-05-29 11:00,29,150.35,151.5,150.25,150.85,210
20130701|2013-05-29 11:30,29,150.85,154,150.85,152.95,356
20130701|2013-05-29 12:00,29,152.95,153.9,152.95,153.6,281
20130701|2013-05-29 12:30,29,153.6,154.6,153.6,154.1,225
20130701|2013-05-30 07:00,30,153.8,155.75,153.75,154.8,539
20130701|2013-05-30 07:30,30,154.85,154.95,154.65,154.95,79
20130701|2013-05-30 08:00,30,155,155,153.6,153.75,116
20130701|2013-05-30 08:30,30,153.6,153.6,151.9,152.05,137
20130701|2013-05-30 09:00,30,152.4,152.85,151.6,152.35,103
20130701|2013-05-30 09:30,30,152.5,152.75,152.45,152.7,25
20130701|2013-05-30 10:00,30,152.65,153.6,152.6,153.6,59
20130701|2013-05-30 10:30,30,153.45,153.55,152.95,153.55,40
20130701|2013-05-30 11:00,30,153.55,154.4,153.5,153.9,55
20130701|2013-05-30 11:30,30,153.9,154.2,153.3,154.2,21
20130701|2013-05-30 12:00,30,153.55,154.65,153.55,153.6,137
20130701|2013-05-30 12:30,30,153.95,154.2,153.75,153.8,25
20130701|2013-05-31 07:00,31,154,154.95,152.55,154.5,98
20130701|2013-05-31 07:30,31,154.45,155.1,154.45,154.7,34
20130701|2013-05-31 08:00,31,154,154.25,152.4,153.1,91
20130701|2013-05-31 08:30,31,153.3,153.3,152.75,153.2,10
20130701|2013-05-31 09:00,31,153.5,153.5,147.45,150.8,413
20130701|2013-05-31 09:30,31,150.8,151.4,149.75,150.6,91
20130701|2013-05-31 10:00,31,150.55,151.5,150.25,151.45,31
20130701|2013-05-31 10:30,31,150.95,151.05,149.9,150.45,68
20130701|2013-05-31 11:00,31,150.45,151.55,150.35,151,36
20130701|2013-05-31 11:30,31,151.05,152.05,151.05,151.9,33
20130701|2013-05-31 12:00,31,151.3,152.5,149.65,150.55,356
20130701|2013-05-31 12:30,31,151,151.2,149.4,149.95,123
20130701|2013-06-03 07:00,3,150,150.45,149.15,150.45,119
20130701|2013-06-03 07:30,3,150.4,150.9,150.2,150.55,41
20130701|2013-06-03 08:00,3,150.65,150.85,150.05,150.2,16
20130701|2013-06-03 08:30,3,150.05,150.25,149,149,34
20130701|2013-06-03 09:00,3,149,151.35,149,150.7,79
20130701|2013-06-03 09:30,3,150.35,150.6,150.35,150.5,4
20130701|2013-06-03 10:00,3,150.4,151.4,150.4,151.35,31
20130701|2013-06-03 10:30,3,151.2,151.2,149.7,149.7,37
20130701|2013-06-03 11:00,3,149.6,151.4,149.6,151.4,42
20130701|2013-06-03 11:30,3,151.15,151.9,150.95,151.3,27
20130701|2013-06-03 12:00,3,151.15,151.15,149.45,150.45,65
20130701|2013-06-03 12:30,3,150.8,151.35,150.8,151.35,28
20130701|2013-06-04 07:00,4,150.65,151.25,150,150.15,35
20130701|2013-06-04 07:30,4,150.15,150.9,149.95,150.9,27
20130701|2013-06-04 08:00,4,151.2,154.1,150.65,152.65,121
20130701|2013-06-04 08:30,4,152.6,152.7,152.15,152.4,8
20130701|2013-06-04 09:00,4,152.2,152.4,150.95,151.8,86
20130701|2013-06-04 09:30,4,152.2,152.4,151.45,151.45,14
20130701|2013-06-04 10:00,4,152.1,152.8,151.95,152.8,15
20130701|2013-06-04 10:30,4,152.25,153.15,151.9,152.05,18
20130701|2013-06-04 11:00,4,152.7,152.95,152.55,152.55,10
20130701|2013-06-04 11:30,4,152.85,153,152.5,152.75,58
20130701|2013-06-04 12:00,4,153.15,153.55,152.45,152.45,82
20130701|2013-06-04 12:30,4,152.8,153.6,152.8,153.05,42
20130701|2013-06-05 07:00,5,153.9,154.2,152.15,153.35,47
20130701|2013-06-05 07:30,5,153.95,153.95,152.9,153.5,33
20130701|2013-06-05 08:00,5,153.15,153.2,152.25,152.35,21
20130701|2013-06-05 08:30,5,152.4,152.85,152.35,152.6,4
20130701|2013-06-05 09:00,5,152.65,152.65,149.1,150.45,327
20130701|2013-06-05 09:30,5,151.05,151.95,151,151,44
20130701|2013-06-05 10:00,5,150.2,151.3,149.65,150.8,26
20130701|2013-06-05 10:30,5,151.1,151.25,150.9,151,14
20130701|2013-06-05 11:00,5,150.45,151.2,150.2,150.4,14
20130701|2013-06-05 11:30,5,151.2,151.2,150.65,150.65,3
20130701|2013-06-05 12:00,5,150.7,150.95,150.1,150.3,27
20130701|2013-06-05 12:30,5,150.65,151.25,150.45,150.75,33
20130701|2013-06-06 07:00,6,150.8,152.75,149.5,151.65,95
20130701|2013-06-06 07:30,6,151.75,152.4,151,151,23
20130701|2013-06-06 08:00,6,151,152.2,151,152.2,18
20130701|2013-06-06 08:30,6,151.9,152,149.1,149.1,115
20130701|2013-06-06 09:00,6,149.1,149.15,148,149,228
20130701|2013-06-06 09:30,6,148.8,149.25,148.45,148.45,34
20130701|2013-06-06 10:00,6,148.15,148.85,148.15,148.85,65
20130701|2013-06-06 10:30,6,148.85,149.85,148.55,149.55,20
20130701|2013-06-06 11:00,6,149.5,149.8,149.25,149.8,42
20130701|2013-06-06 11:30,6,149.55,149.55,149.4,149.5,3
20130701|2013-06-06 12:00,6,149.8,149.95,149.35,149.35,92
20130701|2013-06-06 12:30,6,149.3,149.5,149,149.5,55
20130701|2013-06-07 07:00,7,148.45,150.7,148.35,150.1,62
20130701|2013-06-07 07:30,7,150,150,149.75,149.75,4
20130701|2013-06-07 08:00,7,150.05,150.15,150,150.15,25
20130701|2013-06-07 08:30,7,150.15,150.35,149,149,52
20130701|2013-06-07 09:00,7,149,150.15,149,150.15,31
20130701|2013-06-07 09:30,7,150.15,150.15,149.95,149.95,3
20130701|2013-06-07 10:00,7,150.1,150.3,149.7,150.2,26
20130701|2013-06-07 10:30,7,150,151.15,149.4,150.25,53
20130701|2013-06-07 11:00,7,150.05,150.95,149.95,150.95,12
20130701|2013-06-07 11:30,7,150.4,150.4,150.4,150.4,1
20130701|2013-06-07 12:00,7,150.85,152.5,150.5,150.85,216
20130701|2013-06-07 12:30,7,151.1,152.25,150.55,150.55,75
20130701|2013-06-10 07:00,10,150.55,154.05,150.55,151.65,164
20130701|2013-06-10 07:30,10,151.6,151.6,151.4,151.4,7
20130701|2013-06-10 08:00,10,151.4,151.95,151.4,151.95,6
20130701|2013-06-10 08:30,10,151.45,151.45,150.6,150.7,39
20130701|2013-06-10 09:00,10,150.65,151.55,150.05,150.3,99
20130701|2013-06-10 09:30,10,150.4,150.6,150.25,150.3,44
20130701|2013-06-10 10:00,10,150.45,150.5,150.45,150.5,9
20130701|2013-06-10 10:30,10,150.7,151.25,150.6,151.05,88
20130701|2013-06-10 11:00,10,151.1,151.5,150.7,151.5,19
20130701|2013-06-10 11:30,10,151,151,150.7,150.7,4
20130701|2013-06-10 12:00,10,151,152.5,150.7,151.55,238
20130701|2013-06-10 12:30,10,151.6,152.3,151.35,151.6,33
20130701|2013-06-11 07:00,11,151.8,152.25,150.75,151.8,50
20130701|2013-06-11 07:30,11,151.9,151.9,151.85,151.85,3
20130701|2013-06-11 08:00,11,151.9,152.25,151.5,151.9,21
20130701|2013-06-11 08:30,11,152,152.6,151.9,152.4,59
20130701|2013-06-11 09:00,11,151.65,152.25,151.4,152,27
20130701|2013-06-11 09:30,11,152.1,152.4,151.8,151.85,57
20130701|2013-06-11 10:00,11,151.9,151.9,151.9,151.9,1
20130701|2013-06-11 12:00,11,150.6,152.2,150.6,151.7,142
20130701|2013-06-11 12:30,11,151.8,152.4,151.75,151.75,21
20130701|2013-06-12 07:00,12,150.1,151.7,150.05,151.15,33
20130701|2013-06-12 07:30,12,151.15,153.05,151.1,152.55,42
20130701|2013-06-12 08:00,12,152.85,152.85,152,152.45,24
20130701|2013-06-12 08:30,12,152.35,152.35,152.05,152.25,22
20130701|2013-06-12 09:00,12,152.25,152.25,151.4,151.45,22
20130701|2013-06-12 09:30,12,151.45,151.5,151.3,151.5,7
20130701|2013-06-12 10:00,12,151.2,152.75,151.2,152.2,54
20130701|2013-06-12 10:30,12,151.85,152.5,151.8,152.2,42
20130701|2013-06-12 11:00,12,152.6,152.7,149,150.4,205
20130701|2013-06-12 11:30,12,150.5,150.65,150.15,150.3,10
20130701|2013-06-12 12:00,12,150.1,150.1,148.2,148.7,208
20130701|2013-06-12 12:30,12,148.7,149.8,148.5,149.7,68
20130701|2013-06-13 07:00,13,148.2,148.7,148,148.4,42
20130701|2013-06-13 07:30,13,148.4,148.6,146.6,147.9,279
20130701|2013-06-13 08:00,13,147.75,148.35,145.25,147.05,235
20130701|2013-06-13 08:30,13,147.05,147.4,146.9,147.2,25
20130701|2013-06-13 09:00,13,147.15,147.35,146.9,146.95,93
20130701|2013-06-13 09:30,13,146.95,147.5,146.3,146.65,92
20130701|2013-06-13 10:00,13,146.65,146.65,146.1,146.65,83
20130701|2013-06-13 10:30,13,146.45,146.65,146.1,146.1,26
20130701|2013-06-13 11:00,13,146.1,146.35,145.45,145.8,46
20130701|2013-06-13 11:30,13,145.6,146.3,145.35,146.3,38
20130701|2013-06-13 12:00,13,145.65,146,145.45,145.8,144
20130701|2013-06-13 12:30,13,145.7,146,145.25,145.4,66
20130701|2013-06-14 07:00,14,145.5,145.85,145,145.45,93
20130701|2013-06-14 07:30,14,145.55,146.25,145.4,145.45,47
20130701|2013-06-14 08:00,14,145.35,145.35,145.15,145.3,8
20130701|2013-06-14 08:30,14,145.4,145.45,145.4,145.45,37
20130701|2013-06-14 09:00,14,145.1,145.45,145,145.45,64
20130701|2013-06-14 09:30,14,145.45,145.75,145.1,145.3,39
20130701|2013-06-14 10:00,14,145.4,145.5,145.1,145.25,34
20130701|2013-06-14 10:30,14,145.55,145.85,145,145.45,48
20130701|2013-06-14 11:00,14,145.35,145.9,145.35,145.9,19
20130701|2013-06-14 11:30,14,146.15,147.5,146.15,146.9,37
20130701|2013-06-14 12:00,14,146.95,147.6,146.65,147,111
20130701|2013-06-14 12:30,14,147.05,147.95,146.2,147,173
20130701|2013-06-17 07:00,17,146.25,146.25,145,145,89
20130701|2013-06-17 07:30,17,145,145.3,144.7,144.75,103
20130701|2013-06-17 08:00,17,144.8,145.5,144.8,145.5,3
20130701|2013-06-17 08:30,17,145.1,149.4,144.8,147.5,75
20130701|2013-06-17 09:00,17,147.65,147.65,146.35,146.95,40
20130701|2013-06-17 09:30,17,146.9,146.9,146.2,146.25,34
20130701|2013-06-17 10:00,17,146.05,146.3,145.5,145.85,39
20130701|2013-06-17 10:30,17,146,146.1,145.35,145.35,13
20130701|2013-06-17 11:00,17,145.35,146.05,145.2,146.05,21
20130701|2013-06-17 11:30,17,145.55,146.1,145.55,146.1,4
20130701|2013-06-17 12:00,17,146.1,146.2,145.25,145.75,42
20130701|2013-06-17 12:30,17,145.3,146.5,145.3,146.5,36
20130701|2013-06-18 07:00,18,145.8,145.85,145.1,145.6,31
20130701|2013-06-18 07:30,18,145.65,145.8,145.3,145.5,9
20130701|2013-06-18 08:00,18,146.05,146.2,145.6,145.6,18
20130701|2013-06-18 08:30,18,146.15,146.15,145.2,145.25,13
20130701|2013-06-18 09:00,18,145.45,146.05,144.8,144.85,77
20130701|2013-06-18 09:30,18,145,145.65,145,145.3,35
20130701|2013-06-18 10:00,18,145.3,145.35,144.75,144.9,23
20130701|2013-06-18 10:30,18,145.25,146.5,145.25,146.35,49
20130701|2013-06-18 11:00,18,146.5,147.55,146.3,147.25,37
20130701|2013-06-18 11:30,18,147.25,147.3,145.8,146.65,21
20130701|2013-06-18 12:00,18,146.4,146.75,144.9,144.95,169
20130701|2013-06-18 12:30,18,145,145.35,144.55,145.35,99
20130701|2013-06-19 07:00,19,145.05,145.1,143.6,143.7,122
20130701|2013-06-19 07:30,19,144.1,144.1,142.55,143.1,194
20130701|2013-06-19 08:00,19,142.75,143.7,142.5,143.35,34
20130701|2013-06-19 08:30,19,143.15,143.15,142.9,143,5
20130701|2013-06-19 09:00,19,143.2,143.25,142.3,142.6,102
20130701|2013-06-19 09:30,19,142.6,142.9,142.45,142.9,73
20130701|2013-06-19 10:00,19,142.95,142.95,142.55,142.6,45
20130701|2013-06-19 10:30,19,142.55,142.65,142.5,142.5,31
20130701|2013-06-19 11:00,19,142.5,143.2,142.5,143,67
20130701|2013-06-19 11:30,19,142.75,143,142.25,142.3,81
20130701|2013-06-19 12:00,19,142.2,142.75,141.7,142.75,65
20130701|2013-06-19 12:30,19,142.2,143.75,142.1,143.75,76
20130701|2013-06-20 07:00,20,143.5,144.4,142.5,144.05,51
20130701|2013-06-20 07:30,20,143.6,146.45,143.6,144.05,80
20130701|2013-06-20 08:00,20,144.9,144.95,143.25,143.3,30
20130701|2013-06-20 08:30,20,143.6,143.7,143.1,143.6,15
20130701|2013-06-20 09:00,20,143.35,143.4,142,142.4,104
20130701|2013-06-20 09:30,20,142,143,142,143,11
20130701|2013-06-20 10:00,20,142.75,142.75,142.1,142.15,31
20130701|2013-06-20 10:30,20,142.35,142.35,142.1,142.1,27
20130701|2013-06-20 11:00,20,142.25,142.25,141.9,141.9,54
20130701|2013-06-20 11:30,20,141.9,142.6,141.9,142.05,13
20130701|2013-06-20 12:00,20,142.05,142.75,141.95,142.35,27
20130701|2013-06-20 12:30,20,142.3,143.35,142.15,143.15,19
20130701|2013-06-21 07:00,21,142.25,142.25,141.1,142.25,102
20130701|2013-06-21 07:30,21,143.85,144.55,143.15,143.3,8
20130701|2013-06-21 08:00,21,143.25,143.25,143,143,8
20130701|2013-06-21 08:30,21,142.35,142.35,141.55,142,39
20130701|2013-06-21 09:00,21,142,142.2,141.5,141.65,37
20130701|2013-06-21 09:30,21,141.6,141.6,140.85,140.9,84
20130701|2013-06-21 10:00,21,140.85,141,140.5,141,107
20130701|2013-06-21 10:30,21,141,141.25,141,141.25,24
20130701|2013-06-21 11:00,21,141,141.7,140.9,141.7,38
20130701|2013-06-21 11:30,21,141.55,141.8,141.35,141.8,20
20130701|2013-06-21 12:00,21,141.7,142.3,140.8,140.8,118
20130701|2013-06-21 12:30,21,141.15,143.3,140.6,142,126
20130701|2013-06-24 07:00,24,141.05,143,140.9,143,39
20130701|2013-06-24 07:30,24,142,142.2,141.3,141.9,19
20130701|2013-06-24 08:00,24,141.5,141.55,141.4,141.55,17
20130701|2013-06-24 08:30,24,141.55,141.9,140.9,140.9,44
20130701|2013-06-24 09:00,24,140.55,140.55,139.75,139.8,79
20130701|2013-06-24 09:30,24,139.8,140.1,139.8,140.1,43
20130701|2013-06-24 10:00,24,139.85,140.45,139.85,140.2,26
20130701|2013-06-24 10:30,24,140.15,140.45,140,140.3,15
20130701|2013-06-24 11:00,24,140.25,140.25,139.75,139.75,17
20130701|2013-06-24 11:30,24,139.75,139.95,139.6,139.9,16
20130701|2013-06-24 12:00,24,139.7,139.95,139.5,139.95,18
20130701|2013-06-24 12:30,24,140.35,140.45,139.6,139.6,17
20130701|2013-06-25 07:00,25,140.1,140.65,139.5,139.85,30
20130701|2013-06-25 07:30,25,139.4,139.6,139.4,139.6,2
20130701|2013-06-25 08:00,25,139.75,139.85,139.05,139.05,33
20130701|2013-06-25 08:30,25,139,139,138.3,138.4,47
20130701|2013-06-25 09:00,25,138.15,138.45,137.4,138.15,121
20130701|2013-06-25 09:30,25,138.05,138.05,137.3,137.35,14
20130701|2013-06-25 10:00,25,137.3,137.3,136.15,137.05,77
20130701|2013-06-25 10:30,25,136.9,136.9,133.5,134.65,125
20130701|2013-06-25 11:00,25,134.05,134.4,132.4,134.05,159
20130701|2013-06-25 11:30,25,134.45,134.6,134,134.25,14
20130701|2013-06-25 12:00,25,133.85,134.5,133.85,134.45,33
20130701|2013-06-25 12:30,25,133.85,134.2,133.85,134.2,9
20130701|2013-06-26 07:00,26,134.2,134.2,132.55,132.55,59
20130701|2013-06-26 07:30,26,132.4,132.65,132.25,132.3,36
20130701|2013-06-26 08:00,26,132.3,132.3,131.3,131.8,51
20130701|2013-06-26 08:30,26,132.1,132.1,131.45,131.75,26
20130701|2013-06-26 09:00,26,131.75,132.05,131.45,131.45,87
20130701|2013-06-26 09:30,26,131.45,131.55,130.1,130.1,27
20130701|2013-06-26 10:00,26,129.5,129.7,126.65,126.85,78
20130701|2013-06-26 10:30,26,127,127,126.5,126.5,9
20130701|2013-06-26 11:00,26,126.5,126.5,124.3,124.3,14
20130701|2013-06-26 11:30,26,125.35,125.6,124.75,125.15,6
20130701|2013-06-26 12:00,26,126.65,128.3,126,128.05,17
20130701|2013-06-26 12:30,26,127.95,128.5,127.35,128.25,19
20130701|2013-06-27 07:00,27,128.15,128.45,127.2,127.2,11
20130701|2013-06-27 08:00,27,128.7,128.7,128.7,128.7,1
20130701|2013-06-27 08:30,27,127.4,127.4,126.6,126.6,13
20130701|2013-06-27 09:00,27,126.7,127,126.7,126.75,5
20130701|2013-06-27 09:30,27,127,127.85,127,127.85,7
20130701|2013-06-27 11:00,27,126.75,126.75,126,126,6
20130701|2013-06-27 11:30,27,125,126.65,125,126.45,30
20130701|2013-06-27 12:00,27,126.5,127.5,126.5,127.5,6
20130701|2013-06-27 12:30,27,127.55,127.8,126.55,126.55,8
20130701|2013-06-28 07:00,28,129,131.45,127.5,127.5,21
20130701|2013-06-28 08:00,28,128.7,128.9,128.7,128.9,2
20130701|2013-06-28 08:30,28,128.1,128.1,128.1,128.1,2
20130701|2013-06-28 09:00,28,128.15,128.15,127.65,127.65,3
20130701|2013-06-28 09:30,28,128,128,128,128,3
20130701|2013-06-28 10:00,28,128.35,128.8,127.95,128.8,18
20130701|2013-06-28 10:30,28,127,127,127,127,3
20130701|2013-06-28 11:00,28,127.5,128,127,128,12
20130701|2013-06-28 11:30,28,128,128.75,128,128.75,3
20130701|2013-06-28 12:00,28,128.2,132.55,128.15,128.15,55
20130701|2013-06-28 12:30,28,128.8,128.8,128,128,8
20130701|2013-07-01 09:00,1,130.75,130.75,130.75,130.75,3
20130701|2013-07-02 07:00,2,131,131,131,131,1
20130701|2013-07-02 08:30,2,135.35,135.4,135.35,135.4,2
20130701|2013-07-02 09:30,2,135,135,132.85,132.85,2
20130701|2013-07-02 10:00,2,132.5,132.5,132.5,132.5,3
20130701|2013-07-03 09:00,3,136,136,136,136,5
20130701|2013-07-05 08:30,5,136.35,136.35,136.35,136.35,1
20130701|2013-07-08 08:00,8,135.5,135.5,135.5,135.5,1
20130701|2013-07-09 08:00,9,138.35,138.35,138.35,138.35,1
20130701|2013-07-09 11:30,9,138.6,138.6,138.6,138.6,1
20130901|2011-07-14 09:30,14,177.35,177.35,177.35,177.35,2
20130901|2012-07-18 11:00,18,117,117,117,117,1
20130901|2012-09-26 10:00,26,121,121,121,121,10
20130901|2012-09-26 10:30,26,121,121,121,121,5
20130901|2012-09-26 11:00,26,121,121,120.8,120.8,20
20130901|2012-09-26 11:30,26,121,121,121,121,3
20130901|2012-09-28 10:00,28,122.25,122.25,122.25,122.25,3
20130901|2012-09-28 10:30,28,122.25,122.25,122.25,122.25,3
20130901|2012-09-28 11:00,28,122,122,122,122,6
20130901|2012-10-31 07:00,31,115,115,115,115,1
20130901|2012-10-31 08:00,31,115,115,115,115,18
20130901|2012-10-31 09:00,31,114.05,114.05,114.05,114.05,1
20130901|2012-12-04 10:00,4,128,128,128,128,5
20130901|2012-12-06 12:30,6,132.05,132.05,132.05,132.05,3
20130901|2012-12-11 10:30,11,135,135,134,134,9
20130901|2012-12-11 11:00,11,135,135,135,135,3
20130901|2012-12-17 07:00,17,138.25,138.25,138.25,138.25,2
20130901|2012-12-17 09:00,17,140,140,140,140,12
20130901|2012-12-21 07:00,21,139,139,139,139,2
20130901|2012-12-21 09:00,21,138.5,138.5,138.5,138.5,5
20130901|2012-12-21 10:00,21,137.5,137.5,137.5,137.5,3
20130901|2012-12-21 12:30,21,137,137,137,137,5
20130901|2012-12-24 09:00,24,137,137,137,137,2
20130901|2012-12-26 11:00,26,137,137,137,137,5
20130901|2012-12-27 12:00,27,135,135,135,135,1
20130901|2012-12-28 10:00,28,134.1,134.1,134,134,11
20130901|2012-12-28 10:30,28,133.5,133.5,133.5,133.5,1
20130901|2012-12-28 11:00,28,133,133,132.4,132.4,7
20130901|2012-12-28 12:00,28,131.25,131.25,131.25,131.25,1
20130901|2012-12-28 12:30,28,131.25,131.25,130.9,130.9,3
20130901|2012-12-31 07:00,31,127,127,127,127,6
20130901|2012-12-31 07:30,31,126.9,126.9,126.9,126.9,2
20130901|2012-12-31 08:00,31,127,127,127,127,5
20130901|2013-01-02 10:30,2,119.75,119.75,119.75,119.75,1
20130901|2013-01-03 07:30,3,119.55,119.75,119.55,119.75,2
20130901|2013-01-03 10:00,3,118.25,118.25,118.25,118.25,1
20130901|2013-01-03 10:30,3,118,118,117.75,117.9,8
20130901|2013-01-03 11:00,3,117.7,117.7,117.4,117.5,20
20130901|2013-01-03 11:30,3,117.55,117.7,117.55,117.7,4
20130901|2013-01-03 12:00,3,117.5,117.5,116.35,116.35,9
20130901|2013-01-03 12:30,3,116.5,116.5,115.2,115.2,10
20130901|2013-01-04 07:00,4,115.45,115.45,115.45,115.45,1
20130901|2013-01-04 08:30,4,117,117,117,117,1
20130901|2013-01-04 09:00,4,117.8,117.8,117,117,13
20130901|2013-01-04 09:30,4,117.95,117.95,117.95,117.95,6
20130901|2013-01-04 10:00,4,117.95,117.95,117.95,117.95,1
20130901|2013-01-04 10:30,4,117,117,117,117,1
20130901|2013-01-04 12:30,4,117.2,117.5,117.2,117.5,3
20130901|2013-01-07 07:00,7,117,117.5,117,117,10
20130901|2013-01-07 07:30,7,117,117,117,117,1
20130901|2013-01-07 08:00,7,117,117,117,117,5
20130901|2013-01-07 09:30,7,117,117,117,117,14
20130901|2013-01-07 10:00,7,117.5,117.5,117.25,117.25,15
20130901|2013-01-07 10:30,7,117,117.15,116.3,116.3,21
20130901|2013-01-07 11:00,7,116.3,116.3,116,116,9
20130901|2013-01-07 12:30,7,115.75,115.75,115.75,115.75,1
20130901|2013-01-08 07:00,8,115.2,115.2,115.2,115.2,1
20130901|2013-01-08 07:30,8,116.25,116.25,116.25,116.25,1
20130901|2013-01-08 08:00,8,117.05,117.1,117.05,117.1,5
20130901|2013-01-08 08:30,8,117,117,116.5,116.5,5
20130901|2013-01-08 09:00,8,116.85,116.85,115.75,116.15,35
20130901|2013-01-08 09:30,8,114.9,114.9,114.9,114.9,1
20130901|2013-01-08 10:00,8,115.2,115.2,115.2,115.2,10
20130901|2013-01-08 10:30,8,115.55,115.8,115.55,115.8,4
20130901|2013-01-08 11:30,8,114.5,114.5,114.45,114.5,5
20130901|2013-01-08 12:00,8,114.5,114.5,114.5,114.5,6
20130901|2013-01-09 07:00,9,113.5,113.5,113.5,113.5,2
20130901|2013-01-09 07:30,9,114.95,115,114.95,115,12
20130901|2013-01-09 08:30,9,115.8,115.8,115.4,115.8,5
20130901|2013-01-09 10:00,9,115,115,115,115,12
20130901|2013-01-09 11:30,9,115.6,115.6,115.6,115.6,3
20130901|2013-01-09 12:00,9,115.75,115.75,115.1,115.1,8
20130901|2013-01-10 07:30,10,117.4,117.4,117.4,117.4,1
20130901|2013-01-10 11:00,10,116.15,116.15,116.15,116.15,1
20130901|2013-01-10 12:00,10,115.7,115.75,115.7,115.75,2
20130901|2013-01-11 08:00,11,116.4,116.85,116.4,116.85,15
20130901|2013-01-11 08:30,11,117,117,117,117,1
20130901|2013-01-11 09:00,11,117,117,117,117,4
20130901|2013-01-11 09:30,11,116.5,116.5,116.5,116.5,2
20130901|2013-01-11 10:00,11,116.5,116.5,116.5,116.5,3
20130901|2013-01-14 07:00,14,117.15,117.7,117.15,117.7,15
20130901|2013-01-14 10:00,14,118.3,118.3,117.2,117.2,2
20130901|2013-01-14 10:30,14,116.95,117.1,116.95,117.1,3
20130901|2013-01-14 11:30,14,117,117,115.9,115.9,67
20130901|2013-01-15 07:30,15,115.65,115.65,115.15,115.15,2
20130901|2013-01-15 08:30,15,115.15,115.15,115.15,115.15,1
20130901|2013-01-15 09:00,15,115.5,115.5,115.5,115.5,6
20130901|2013-01-15 10:30,15,115.55,115.55,115.55,115.55,5
20130901|2013-01-15 11:00,15,115.1,115.1,114.5,114.5,3
20130901|2013-01-15 12:30,15,114.3,114.3,114.3,114.3,1
20130901|2013-01-16 07:30,16,115.8,115.8,115.6,115.7,4
20130901|2013-01-17 08:00,17,116.5,116.5,116.5,116.5,6
20130901|2013-01-17 09:00,17,116.6,116.6,116.6,116.6,4
20130901|2013-01-17 09:30,17,116.6,116.6,116.6,116.6,1
20130901|2013-01-18 09:00,18,118.5,118.5,118.5,118.5,1
20130901|2013-01-18 09:30,18,119.4,119.4,118.3,118.3,7
20130901|2013-01-22 07:00,22,118.75,118.8,118.05,118.5,6
20130901|2013-01-22 07:30,22,118.8,118.8,118.8,118.8,1
20130901|2013-01-22 08:00,22,119.5,119.5,119.5,119.5,3
20130901|2013-01-22 08:30,22,120.2,121.1,120.2,121.1,8
20130901|2013-01-22 09:00,22,120.75,120.75,120,120.4,5
20130901|2013-01-22 09:30,22,120.5,120.5,120.5,120.5,1
20130901|2013-01-22 10:00,22,119.25,119.25,119.25,119.25,1
20130901|2013-01-22 12:00,22,120.05,120.05,119.7,119.7,18
20130901|2013-01-22 12:30,22,119.85,120.1,119.65,120.1,7
20130901|2013-01-23 07:00,23,120.6,120.6,120.6,120.6,1
20130901|2013-01-23 08:00,23,119.55,120.45,119.55,120.05,14
20130901|2013-01-23 08:30,23,120.65,120.65,120.65,120.65,2
20130901|2013-01-23 09:00,23,120.15,120.15,120.15,120.15,1
20130901|2013-01-23 09:30,23,120.1,120.1,120.1,120.1,1
20130901|2013-01-23 10:30,23,119.9,119.9,119.9,119.9,10
20130901|2013-01-24 07:00,24,120.15,120.15,120.15,120.15,2
20130901|2013-01-24 10:00,24,118.1,119.1,118.1,119.1,3
20130901|2013-01-24 12:00,24,117.9,117.9,117.9,117.9,3
20130901|2013-01-24 12:30,24,117.75,117.75,117.75,117.75,1
20130901|2013-01-25 09:00,25,117.75,117.75,117.75,117.75,2
20130901|2013-01-25 10:00,25,117.7,117.7,117.7,117.7,2
20130901|2013-01-25 12:00,25,118,118,118,118,1
20130901|2013-01-28 07:00,28,118.1,118.1,118.1,118.1,2
20130901|2013-01-28 09:00,28,119.6,119.6,119.6,119.6,10
20130901|2013-01-28 09:30,28,117.8,117.8,117.6,117.6,10
20130901|2013-01-28 10:00,28,117.85,118.75,117.7,118.75,7
20130901|2013-01-28 12:30,28,117.8,117.8,117.8,117.8,2
20130901|2013-01-29 07:00,29,119.1,119.1,119.1,119.1,1
20130901|2013-01-29 09:00,29,118.5,118.5,118.5,118.5,5
20130901|2013-01-29 09:30,29,118.5,118.5,118.5,118.5,1
20130901|2013-01-30 08:30,30,119.5,119.55,119.5,119.5,3
20130901|2013-01-30 09:00,30,120.75,120.75,120.75,120.75,1
20130901|2013-01-30 10:30,30,121.6,121.6,121.45,121.45,4
20130901|2013-01-30 12:30,30,123.55,123.55,123.55,123.55,1
20130901|2013-01-31 07:00,31,124.6,124.65,124.6,124.65,3
20130901|2013-01-31 08:30,31,124.05,124.6,124.05,124.6,5
20130901|2013-01-31 09:30,31,124.55,124.6,124.55,124.6,10
20130901|2013-01-31 11:00,31,123.5,123.5,123.5,123.5,1
20130901|2013-01-31 12:00,31,124.25,124.25,123,123,7
20130901|2013-02-01 07:00,1,123.9,123.9,123.6,123.6,3
20130901|2013-02-01 08:30,1,124.2,124.2,124.2,124.2,1
20130901|2013-02-04 07:30,4,125.95,126.1,125.95,126.1,4
20130901|2013-02-04 08:30,4,126.3,126.3,126.25,126.25,5
20130901|2013-02-04 10:00,4,125.45,126.25,125.45,126.25,2
20130901|2013-02-05 07:00,5,124.7,124.8,124.7,124.8,4
20130901|2013-02-05 09:00,5,125.7,125.9,125.7,125.9,2
20130901|2013-02-05 10:00,5,125.85,125.85,125.85,125.85,1
20130901|2013-02-05 11:00,5,125.55,125.8,125.55,125.8,3
20130901|2013-02-06 07:00,6,126.25,126.25,126,126,4
20130901|2013-02-06 09:30,6,126.3,126.45,126,126.45,11
20130901|2013-02-07 10:30,7,124.85,124.85,124.85,124.85,1
20130901|2013-02-07 11:00,7,124.8,124.8,124.8,124.8,2
20130901|2013-02-07 12:00,7,123.1,123.1,123.1,123.1,2
20130901|2013-02-07 12:30,7,122.9,122.9,122.9,122.9,1
20130901|2013-02-08 07:00,8,123.55,123.55,123.1,123.1,2
20130901|2013-02-08 07:30,8,122.95,123,122.95,123,2
20130901|2013-02-08 09:00,8,125.4,125.4,125.4,125.4,1
20130901|2013-02-08 09:30,8,126,126,126,126,1
20130901|2013-02-08 11:00,8,122.9,123.4,122.5,123.4,7
20130901|2013-02-08 11:30,8,122.5,122.5,122.5,122.5,1
20130901|2013-02-08 12:30,8,122.25,122.25,122.25,122.25,2
20130901|2013-02-11 07:00,11,122.3,122.3,122.3,122.3,1
20130901|2013-02-11 08:00,11,121.65,121.65,121.65,121.65,1
20130901|2013-02-11 10:00,11,123.25,123.25,123.25,123.25,1
20130901|2013-02-12 07:30,12,123.25,123.25,123,123,3
20130901|2013-02-12 08:30,12,124.65,124.65,124.65,124.65,1
20130901|2013-02-12 09:30,12,127.3,127.3,127.3,127.3,2
20130901|2013-02-12 11:00,12,127.5,128.3,127.5,128.3,6
20130901|2013-02-12 11:30,12,128.3,128.3,128.3,128.3,1
20130901|2013-02-12 12:00,12,128.3,128.3,128.3,128.3,9
20130901|2013-02-13 07:00,13,127.35,129.6,126.7,129.6,18
20130901|2013-02-13 08:00,13,128.8,129.35,128.8,129.35,3
20130901|2013-02-13 09:30,13,128.75,128.75,128.75,128.75,1
20130901|2013-02-13 10:00,13,129,129,129,129,1
20130901|2013-02-14 07:00,14,129.6,129.6,129.2,129.2,9
20130901|2013-02-14 07:30,14,130,130,130,130,5
20130901|2013-02-14 08:00,14,129.75,130,129.75,130,7
20130901|2013-02-14 08:30,14,130,130,129.25,129.25,5
20130901|2013-02-14 09:00,14,129.5,129.7,129.5,129.7,9
20130901|2013-02-14 09:30,14,130.65,130.8,130.65,130.8,3
20130901|2013-02-14 10:00,14,130.2,130.2,129.8,129.9,11
20130901|2013-02-14 10:30,14,129.8,130.15,129.8,130.1,10
20130901|2013-02-14 11:00,14,130,130.2,130,130.2,7
20130901|2013-02-14 11:30,14,130.9,130.95,130.9,130.9,11
20130901|2013-02-14 12:00,14,131,131,131,131,4
20130901|2013-02-14 12:30,14,131.05,131.05,130.8,131,18
20130901|2013-02-15 07:00,15,131,132.4,131,132.25,39
20130901|2013-02-15 07:30,15,132.25,132.25,127.9,129.85,13
20130901|2013-02-15 08:00,15,128.85,128.85,128.8,128.8,2
20130901|2013-02-15 08:30,15,127.45,127.45,127.35,127.35,5
20130901|2013-02-15 09:00,15,128,129.1,128,129.1,12
20130901|2013-02-15 09:30,15,129.1,129.1,129.1,129.1,11
20130901|2013-02-15 10:00,15,129,129,129,129,1
20130901|2013-02-15 10:30,15,128.95,129,128.95,129,3
20130901|2013-02-15 12:00,15,129.6,129.6,128.95,129.35,8
20130901|2013-02-15 12:30,15,128.8,129.2,127,127,8
20130901|2013-02-19 07:00,19,127.35,127.35,127.35,127.35,1
20130901|2013-02-19 07:30,19,128.2,128.25,128.2,128.25,3
20130901|2013-02-19 08:00,19,127.3,127.3,127.3,127.3,2
20130901|2013-02-19 09:00,19,126.45,126.45,126.45,126.45,2
20130901|2013-02-19 09:30,19,122.9,123.8,122.85,123.8,5
20130901|2013-02-19 10:00,19,123.7,123.8,123.7,123.8,4
20130901|2013-02-19 10:30,19,123.9,124.5,123.9,124.3,12
20130901|2013-02-19 11:00,19,124.3,124.3,124.15,124.25,5
20130901|2013-02-19 11:30,19,124.05,124.15,124.05,124.15,3
20130901|2013-02-19 12:00,19,124.1,124.1,124.05,124.05,2
20130901|2013-02-19 12:30,19,124.15,124.15,124.15,124.15,1
20130901|2013-02-20 07:00,20,123.2,123.2,123.2,123.2,2
20130901|2013-02-20 08:30,20,124,124,124,124,1
20130901|2013-02-21 07:00,21,125,125,125,125,1
20130901|2013-02-21 08:30,21,125.15,125.3,125,125,6
20130901|2013-02-21 10:00,21,125.95,125.95,125.95,125.95,1
20130901|2013-02-21 11:30,21,127.3,127.45,127.3,127.45,4
20130901|2013-02-22 07:00,22,128.25,128.25,128.25,128.25,2
20130901|2013-02-22 08:00,22,128.25,128.95,128.25,128.95,3
20130901|2013-02-22 11:30,22,129.35,129.35,129.35,129.35,3
20130901|2013-02-22 12:00,22,128.5,128.5,128.5,128.5,1
20130901|2013-02-22 12:30,22,129.3,129.3,129.3,129.3,1
20130901|2013-02-25 07:00,25,129.95,129.95,129.95,129.95,2
20130901|2013-02-25 08:00,25,130.05,130.05,128.85,128.85,10
20130901|2013-02-25 11:30,25,130.65,130.65,130.65,130.65,1
20130901|2013-02-25 12:00,25,130.05,130.55,130.05,130.55,2
20130901|2013-02-26 08:30,26,129.1,129.3,129.1,129.3,6
20130901|2013-02-26 09:00,26,129.3,129.3,127.25,128.3,10
20130901|2013-02-26 09:30,26,127.45,127.45,127.05,127.05,4
20130901|2013-02-26 12:00,26,129.25,129.3,129.25,129.25,4
20130901|2013-02-26 12:30,26,129.25,129.25,129.25,129.25,1
20130901|2013-02-27 07:30,27,129.45,129.45,129.45,129.45,1
20130901|2013-02-27 08:00,27,130,130,130,130,2
20130901|2013-02-27 08:30,27,129.4,129.4,129.4,129.4,2
20130901|2013-02-27 09:00,27,128.35,128.35,128.35,128.35,1
20130901|2013-02-27 09:30,27,128.15,128.15,128.15,128.15,1
20130901|2013-02-27 10:30,27,127.85,127.85,127.85,127.85,1
20130901|2013-02-27 12:00,27,127.05,127.05,127.05,127.05,1
20130901|2013-02-27 12:30,27,127,127,127,127,1
20130901|2013-02-28 09:00,28,127.45,127.6,127.45,127.6,6
20130901|2013-02-28 09:30,28,127.25,127.25,127.25,127.25,4
20130901|2013-02-28 10:30,28,126.4,126.85,126.4,126.55,4
20130901|2013-02-28 11:00,28,126.35,127.15,126.1,126.9,9
20130901|2013-02-28 11:30,28,126.2,126.2,126.05,126.05,16
20130901|2013-02-28 12:00,28,126.5,126.5,126.5,126.5,1
20130901|2013-03-01 07:00,1,128.05,128.05,128.05,128.05,1
20130901|2013-03-01 09:00,1,125,125,125,125,11
20130901|2013-03-01 10:00,1,124,124,124,124,10
20130901|2013-03-01 11:00,1,123,123,123,123,3
20130901|2013-03-04 07:00,4,123.2,123.3,123.2,123.3,3
20130901|2013-03-04 07:30,4,124.75,125.05,124.75,125.05,2
20130901|2013-03-04 08:00,4,124,124,123.9,123.9,2
20130901|2013-03-04 08:30,4,125.65,125.7,125.65,125.7,2
20130901|2013-03-04 09:30,4,126.15,126.15,126.15,126.15,1
20130901|2013-03-04 12:00,4,124.85,124.85,124.85,124.85,3
20130901|2013-03-04 12:30,4,124.85,124.85,124.4,124.4,8
20130901|2013-03-05 07:00,5,125.15,125.15,125,125,2
20130901|2013-03-05 07:30,5,124.75,124.75,124.75,124.75,2
20130901|2013-03-05 08:00,5,124.35,124.35,124.35,124.35,1
20130901|2013-03-05 08:30,5,124.05,124.55,124.05,124.55,4
20130901|2013-03-05 09:00,5,124.45,124.45,124.2,124.2,12
20130901|2013-03-05 09:30,5,123.75,123.85,123.75,123.85,8
20130901|2013-03-05 10:00,5,123.35,123.35,123.3,123.3,2
20130901|2013-03-05 10:30,5,123.35,123.45,123.35,123.45,2
20130901|2013-03-05 11:00,5,123.2,123.2,123.2,123.2,1
20130901|2013-03-05 11:30,5,123.2,123.2,122.95,123.05,8
20130901|2013-03-05 12:00,5,123.05,124.45,123.05,124.45,22
20130901|2013-03-05 12:30,5,124.5,124.6,124,124.3,21
20130901|2013-03-06 07:00,6,124,124.15,123.75,124,11
20130901|2013-03-06 07:30,6,123.9,124.15,123.9,124.15,7
20130901|2013-03-06 08:00,6,124.15,124.15,124.15,124.15,1
20130901|2013-03-06 09:00,6,124,124,123.8,123.8,2
20130901|2013-03-06 10:00,6,123.05,123.05,123.05,123.05,3
20130901|2013-03-06 12:30,6,123.25,123.25,123.25,123.25,1
20130901|2013-03-07 07:00,7,123.35,123.45,123.25,123.25,8
20130901|2013-03-07 08:30,7,122.85,123.45,122.85,123.45,12
20130901|2013-03-07 09:00,7,122.8,122.8,122.8,122.8,1
20130901|2013-03-07 10:30,7,123.7,124.75,123.7,124.75,43
20130901|2013-03-07 11:00,7,124.1,124.3,124.1,124.3,6
20130901|2013-03-07 11:30,7,124.45,124.45,124.25,124.25,11
20130901|2013-03-07 12:00,7,124,124.45,124,124.45,8
20130901|2013-03-07 12:30,7,124,124,124,124,5
20130901|2013-03-08 08:00,8,126.25,126.3,126.25,126.3,4
20130901|2013-03-08 09:00,8,129.25,130.95,129.25,130.95,2
20130901|2013-03-08 10:30,8,132.05,133.9,132.05,133.9,10
20130901|2013-03-08 11:30,8,131.5,131.5,131.5,131.5,2
20130901|2013-03-08 12:00,8,131.5,133.4,131,133.4,8
20130901|2013-03-08 12:30,8,131.05,131.05,130,130,2
20130901|2013-03-11 07:00,11,132.3,132.3,132.3,132.3,1
20130901|2013-03-11 07:30,11,132.5,133.65,132.5,133.65,15
20130901|2013-03-11 08:30,11,132.95,132.95,132.95,132.95,1
20130901|2013-03-11 09:00,11,135.35,135.35,135.35,135.35,1
20130901|2013-03-11 09:30,11,134.8,134.8,134.8,134.8,1
20130901|2013-03-11 10:00,11,134.65,134.75,134.65,134.75,2
20130901|2013-03-11 11:30,11,135.2,135.2,135.2,135.2,1
20130901|2013-03-11 12:00,11,135.25,136.05,135,135,11
20130901|2013-03-11 12:30,11,134.75,134.75,134.75,134.75,6
20130901|2013-03-12 07:00,12,134.65,134.65,134.65,134.65,1
20130901|2013-03-12 07:30,12,136.2,136.7,136.2,136.7,3
20130901|2013-03-12 08:00,12,135.55,136.85,135.55,136.85,25
20130901|2013-03-12 09:00,12,136,136.05,136,136.05,2
20130901|2013-03-12 09:30,12,136.45,136.45,135.9,135.9,3
20130901|2013-03-12 10:00,12,135.45,135.45,135.4,135.45,4
20130901|2013-03-12 12:00,12,136,136,135.65,136,3
20130901|2013-03-12 12:30,12,136.5,136.6,136.5,136.6,5
20130901|2013-03-13 07:00,13,137.5,138,137.5,137.75,12
20130901|2013-03-13 08:00,13,135.9,136.15,135.5,136.15,20
20130901|2013-03-13 08:30,13,136,136,136,136,1
20130901|2013-03-13 09:00,13,135.5,135.7,135.5,135.7,2
20130901|2013-03-13 09:30,13,135.45,135.45,135.45,135.45,1
20130901|2013-03-13 12:00,13,135.8,135.9,135.5,135.9,15
20130901|2013-03-13 12:30,13,135.5,135.9,134.05,134.85,10
20130901|2013-03-14 12:00,14,135.15,135.15,135.15,135.15,1
20130901|2013-03-15 08:30,15,135.3,136,135.3,136,3
20130901|2013-03-15 10:00,15,136,136,136,136,5
20130901|2013-03-15 11:00,15,136.9,137.3,136.9,137.3,2
20130901|2013-03-15 12:00,15,137,137,137,137,1
20130901|2013-03-18 07:00,18,135.3,135.3,135.3,135.3,2
20130901|2013-03-18 08:00,18,136.15,136.15,136.15,136.15,1
20130901|2013-03-18 09:00,18,136.5,136.5,136.5,136.5,1
20130901|2013-03-18 09:30,18,137,137,137,137,5
20130901|2013-03-18 11:00,18,137.65,137.65,137.65,137.65,1
20130901|2013-03-18 12:00,18,137.9,138.45,137.9,138.45,3
20130901|2013-03-18 12:30,18,137.4,137.4,137.4,137.4,1
20130901|2013-03-19 07:30,19,137.05,137.05,137.05,137.05,1
20130901|2013-03-19 11:30,19,138.35,138.35,138,138,2
20130901|2013-03-20 08:30,20,136,136,135.3,135.3,6
20130901|2013-03-20 09:00,20,133.05,133.05,133.05,133.05,1
20130901|2013-03-20 11:30,20,133.6,133.6,132.55,132.55,10
20130901|2013-03-20 12:00,20,132.6,132.6,132.5,132.5,7
20130901|2013-03-21 07:30,21,134.25,134.25,134.25,134.25,1
20130901|2013-03-22 09:30,22,137.85,137.95,137.85,137.95,3
20130901|2013-03-25 11:30,25,137.75,137.75,137.75,137.75,1
20130901|2013-03-25 12:00,25,137.6,137.6,137.6,137.6,3
20130901|2013-03-25 12:30,25,138,138.45,138,138.2,7
20130901|2013-03-26 11:30,26,137.9,138.25,137.9,138.25,6
20130901|2013-03-27 09:30,27,136.75,136.75,136.65,136.65,3
20130901|2013-03-27 12:30,27,137.2,137.2,137.2,137.2,1
20130901|2013-03-28 08:00,28,135.7,135.7,135.7,135.7,1
20130901|2013-03-28 12:00,28,134.8,135.15,134.8,135.15,2
20130901|2013-04-01 07:00,1,135.2,135.2,135.2,135.2,1
20130901|2013-04-01 10:00,1,132.25,132.25,131.55,131.55,8
20130901|2013-04-02 12:00,2,135.7,136.65,135.7,136.65,11
20130901|2013-04-03 08:30,3,136.45,136.55,136.45,136.45,5
20130901|2013-04-03 09:00,3,136.25,136.25,136.15,136.15,7
20130901|2013-04-03 10:30,3,135.5,135.5,135.5,135.5,1
20130901|2013-04-03 11:30,3,136.2,136.25,136.2,136.25,2
20130901|2013-04-03 12:00,3,136.25,137,136.25,137,11
20130901|2013-04-03 12:30,3,137.25,137.25,137.25,137.25,4
20130901|2013-04-04 09:00,4,136.2,136.5,136.2,136.5,6
20130901|2013-04-04 09:30,4,137.25,137.25,137,137,5
20130901|2013-04-04 10:00,4,136.1,136.1,136.1,136.1,1
20130901|2013-04-04 12:00,4,137,138,137,138,7
20130901|2013-04-04 12:30,4,137.75,137.75,137.7,137.7,2
20130901|2013-04-05 07:00,5,137.5,137.5,137.4,137.4,12
20130901|2013-04-05 07:30,5,137.5,138,137.5,138,15
20130901|2013-04-05 08:00,5,137.75,137.75,137.75,137.75,3
20130901|2013-04-05 08:30,5,137.75,137.75,137.75,137.75,2
20130901|2013-04-05 09:00,5,138.25,138.25,137.95,137.95,4
20130901|2013-04-05 09:30,5,137.75,138,137.5,137.85,57
20130901|2013-04-05 10:00,5,138.15,139.2,138.15,139.2,22
20130901|2013-04-05 10:30,5,139,139.5,139,139.15,11
20130901|2013-04-05 11:00,5,139.15,140.35,139.15,140.35,7
20130901|2013-04-05 11:30,5,140.35,140.35,140.35,140.35,1
20130901|2013-04-05 12:00,5,140.4,141,140.4,141,7
20130901|2013-04-05 12:30,5,141,142.2,141,142.2,5
20130901|2013-04-08 07:00,8,141,141,140.5,140.5,5
20130901|2013-04-08 07:30,8,141,141,140.9,140.9,4
20130901|2013-04-08 12:00,8,141.2,141.2,140.05,140.55,5
20130901|2013-04-08 12:30,8,141.1,141.1,141.1,141.1,5
20130901|2013-04-09 08:30,9,141.5,141.5,141.5,141.5,2
20130901|2013-04-09 09:30,9,142.7,142.7,142.7,142.7,1
20130901|2013-04-09 10:00,9,141.6,141.7,141.45,141.65,7
20130901|2013-04-10 10:30,10,143.1,146.6,143.1,145,8
20130901|2013-04-10 11:00,10,141.75,141.8,141.3,141.7,6
20130901|2013-04-10 11:30,10,142,142,142,142,1
20130901|2013-04-10 12:00,10,142,142.5,142,142.5,2
20130901|2013-04-11 07:00,11,141.5,141.5,141.5,141.5,2
20130901|2013-04-11 08:00,11,141.5,141.5,139,139,6
20130901|2013-04-11 10:30,11,139.55,139.55,139.55,139.55,1
20130901|2013-04-11 11:00,11,140.25,141.45,140.25,141.45,3
20130901|2013-04-11 12:30,11,140.25,140.25,140.25,140.25,1
20130901|2013-04-12 07:00,12,139,139,139,139,1
20130901|2013-04-12 09:30,12,140.4,140.5,140.4,140.5,3
20130901|2013-04-12 10:30,12,140,140,140,140,3
20130901|2013-04-12 11:30,12,140.15,140.15,140.15,140.15,2
20130901|2013-04-12 12:00,12,140,140,139.65,140,11
20130901|2013-04-12 12:30,12,140,140,140,140,17
20130901|2013-04-15 08:00,15,144,144,144,144,4
20130901|2013-04-15 08:30,15,142.55,144,142.55,144,22
20130901|2013-04-15 09:00,15,143.8,144,143.5,143.6,19
20130901|2013-04-15 09:30,15,143.6,143.8,143.4,143.4,10
20130901|2013-04-15 10:00,15,143.5,143.5,143.5,143.5,1
20130901|2013-04-15 11:00,15,142.5,142.5,142.5,142.5,10
20130901|2013-04-16 11:00,16,143.5,143.5,143.5,143.5,1
20130901|2013-04-16 11:30,16,145.4,145.7,145.4,145.7,2
20130901|2013-04-16 12:00,16,145.55,145.7,145.45,145.65,23
20130901|2013-04-17 07:00,17,144.75,144.75,144.75,144.75,6
20130901|2013-04-17 09:30,17,144.75,144.75,144.75,144.75,1
20130901|2013-04-17 10:00,17,143.75,146.2,142.8,146.2,15
20130901|2013-04-17 12:30,17,145.25,145.25,144.15,144.15,12
20130901|2013-04-18 08:00,18,145.25,145.25,145.25,145.25,1
20130901|2013-04-18 08:30,18,144.6,144.6,144.6,144.6,2
20130901|2013-04-18 09:00,18,144.6,144.6,144.6,144.6,1
20130901|2013-04-18 09:30,18,144.75,144.75,141.85,141.85,14
20130901|2013-04-18 10:00,18,142.75,142.75,142.75,142.75,1
20130901|2013-04-18 10:30,18,142.85,142.85,142.85,142.85,3
20130901|2013-04-18 11:30,18,143.65,143.75,143.65,143.75,2
20130901|2013-04-18 12:00,18,143.4,143.4,143.2,143.2,5
20130901|2013-04-18 12:30,18,144.75,145.55,144.75,145,65
20130901|2013-04-19 10:00,19,145.6,145.65,145.5,145.65,5
20130901|2013-04-19 10:30,19,144.65,145,144.65,145,8
20130901|2013-04-19 12:00,19,144.75,144.75,144.75,144.75,1
20130901|2013-04-22 07:30,22,144.45,144.45,144.45,144.45,2
20130901|2013-04-22 08:00,22,141.8,141.8,141.25,141.45,3
20130901|2013-04-22 10:00,22,142.2,142.4,142,142,12
20130901|2013-04-22 10:30,22,141.8,141.8,141.3,141.3,3
20130901|2013-04-22 11:00,22,141.3,141.3,141.1,141.1,2
20130901|2013-04-23 08:00,23,140.5,140.5,140.1,140.1,3
20130901|2013-04-23 08:30,23,140.4,140.4,140.1,140.4,11
20130901|2013-04-23 09:00,23,140.25,141,140.25,141,15
20130901|2013-04-23 10:00,23,140.6,141.1,140.6,141.1,4
20130901|2013-04-23 11:00,23,140.85,140.85,140.85,140.85,2
20130901|2013-04-23 11:30,23,141.7,141.95,141.7,141.95,3
20130901|2013-04-24 07:00,24,140.2,140.2,140.2,140.2,1
20130901|2013-04-24 07:30,24,142.25,142.5,142.25,142.5,5
20130901|2013-04-24 08:00,24,142.45,142.45,142.45,142.45,64
20130901|2013-04-24 08:30,24,142.45,142.85,142.45,142.8,45
20130901|2013-04-24 09:00,24,142.85,142.9,142.85,142.9,5
20130901|2013-04-24 09:30,24,141.8,141.8,141.8,141.8,1
20130901|2013-04-24 12:00,24,142.45,142.45,142.45,142.45,1
20130901|2013-04-24 12:30,24,142.15,143,142.15,142.3,4
20130901|2013-04-25 08:00,25,142.95,142.95,142.95,142.95,1
20130901|2013-04-25 08:30,25,142.95,142.95,142.95,142.95,2
20130901|2013-04-25 09:00,25,143.55,143.55,143.2,143.2,5
20130901|2013-04-25 09:30,25,142.9,143.15,142.9,143.1,7
20130901|2013-04-25 10:00,25,142.6,142.6,142.2,142.35,13
20130901|2013-04-25 10:30,25,142.4,142.4,142,142.1,15
20130901|2013-04-25 11:00,25,143.1,143.1,142.8,142.8,5
20130901|2013-04-25 11:30,25,142.7,142.75,142.45,142.5,6
20130901|2013-04-25 12:00,25,142.8,143.3,142.8,143.3,6
20130901|2013-04-25 12:30,25,143.3,143.4,143.1,143.1,6
20130901|2013-04-26 07:00,26,142.4,142.4,142.1,142.1,5
20130901|2013-04-26 07:30,26,142.25,142.25,142.25,142.25,1
20130901|2013-04-26 08:00,26,142,142,142,142,2
20130901|2013-04-26 08:30,26,142.1,142.1,141.9,141.9,12
20130901|2013-04-26 09:00,26,141.9,141.9,141.7,141.7,9
20130901|2013-04-26 09:30,26,141.85,141.85,141.75,141.75,3
20130901|2013-04-26 10:00,26,141.7,141.7,141.55,141.55,3
20130901|2013-04-26 10:30,26,141.45,141.45,141.45,141.45,2
20130901|2013-04-26 11:00,26,141.2,141.3,141.2,141.3,3
20130901|2013-04-26 12:00,26,141.2,141.2,138,138,56
20130901|2013-04-26 12:30,26,139.1,140.05,139.1,139.75,8
20130901|2013-04-29 07:00,29,139.7,140.4,139.7,140.4,2
20130901|2013-04-29 08:00,29,141.2,144.2,141.2,143.1,27
20130901|2013-04-29 12:00,29,142,142.35,142,142.35,2
20130901|2013-04-29 12:30,29,142.45,142.45,142.1,142.1,8
20130901|2013-04-30 07:00,30,141.75,141.75,141.75,141.75,2
20130901|2013-04-30 08:30,30,143.45,143.45,143.45,143.45,1
20130901|2013-04-30 09:00,30,144.3,144.55,143.85,143.85,6
20130901|2013-04-30 09:30,30,144.4,144.4,144.4,144.4,2
20130901|2013-04-30 10:00,30,144.7,145,144.7,145,7
20130901|2013-04-30 10:30,30,145.1,145.1,145.1,145.1,3
20130901|2013-04-30 11:00,30,145.1,146,145.1,146,5
20130901|2013-04-30 11:30,30,145.5,146.25,145.5,146.25,5
20130901|2013-04-30 12:00,30,146.5,146.9,140,140,16
20130901|2013-04-30 12:30,30,139,139,139,139,6
20130901|2013-05-01 07:00,1,141.75,141.75,141.25,141.3,3
20130901|2013-05-01 07:30,1,140.25,140.25,140.25,140.25,2
20130901|2013-05-01 08:00,1,139.5,139.5,136,137.15,65
20130901|2013-05-01 08:30,1,136.95,137.15,136.9,137.15,20
20130901|2013-05-01 09:00,1,139.45,139.55,138.3,138.3,15
20130901|2013-05-01 10:00,1,137.7,137.7,137.7,137.7,1
20130901|2013-05-01 10:30,1,137.1,137.1,137.1,137.1,6
20130901|2013-05-01 11:00,1,137.2,137.2,137.1,137.1,10
20130901|2013-05-01 12:00,1,137.65,139.4,137.65,139.4,10
20130901|2013-05-01 12:30,1,139.9,139.9,139.9,139.9,2
20130901|2013-05-02 07:00,2,139.2,141.9,139.2,141.35,24
20130901|2013-05-02 07:30,2,141.75,142,141.75,142,9
20130901|2013-05-02 08:00,2,142.1,142.5,142,142.2,22
20130901|2013-05-02 08:30,2,142.5,142.85,142.4,142.45,6
20130901|2013-05-02 09:30,2,142.35,142.35,142.35,142.35,2
20130901|2013-05-02 11:30,2,141.9,141.9,141.9,141.9,1
20130901|2013-05-03 07:00,3,142.5,142.5,142.5,142.5,1
20130901|2013-05-03 08:00,3,141.9,141.9,141.9,141.9,1
20130901|2013-05-03 09:00,3,143.5,144.25,143.5,144.25,3
20130901|2013-05-03 12:00,3,143,143,143,143,1
20130901|2013-05-06 07:00,6,143.95,143.95,143.95,143.95,1
20130901|2013-05-06 08:00,6,143.15,143.15,143.15,143.15,1
20130901|2013-05-06 08:30,6,142.85,142.85,142.85,142.85,3
20130901|2013-05-06 12:00,6,140.25,140.25,139.85,139.85,8
20130901|2013-05-07 08:30,7,140.05,140.15,139.4,139.4,5
20130901|2013-05-07 09:00,7,139.6,139.6,137.6,137.6,9
20130901|2013-05-07 09:30,7,138.8,138.8,138.8,138.8,1
20130901|2013-05-07 10:00,7,139,139,139,139,6
20130901|2013-05-07 11:00,7,139.75,140,139.75,140,3
20130901|2013-05-07 12:00,7,139,139,138.75,138.75,13
20130901|2013-05-07 12:30,7,139.6,139.6,139.6,139.6,1
20130901|2013-05-08 07:00,8,140,140,140,140,7
20130901|2013-05-08 08:00,8,140,140.4,140,140.4,21
20130901|2013-05-08 09:00,8,140.4,141.2,140.4,140.75,26
20130901|2013-05-08 10:00,8,140.8,140.8,140.4,140.4,6
20130901|2013-05-08 12:00,8,141.45,141.45,141.45,141.45,1
20130901|2013-05-08 12:30,8,142.5,142.75,142.45,142.45,4
20130901|2013-05-09 09:00,9,141.4,141.4,141.4,141.4,1
20130901|2013-05-09 10:30,9,143,143,142.2,142.2,8
20130901|2013-05-09 11:00,9,142.95,143,142.95,143,3
20130901|2013-05-09 11:30,9,143,143,143,143,2
20130901|2013-05-09 12:00,9,143,143,142.3,142.3,2
20130901|2013-05-10 07:00,10,143,143.1,143,143,13
20130901|2013-05-10 09:00,10,142.95,143.3,142.95,143.3,23
20130901|2013-05-10 09:30,10,144,144,144,144,2
20130901|2013-05-10 10:00,10,144.5,144.5,144.5,144.5,10
20130901|2013-05-10 10:30,10,144.7,144.7,144,144.25,10
20130901|2013-05-10 11:00,10,142,142,142,142,18
20130901|2013-05-10 11:30,10,141.3,142,141.25,142,8
20130901|2013-05-10 12:00,10,142,142,141.5,141.9,18
20130901|2013-05-10 12:30,10,142,142.35,141.9,141.9,49
20130901|2013-05-13 07:30,13,146.1,146.1,145.55,145.55,2
20130901|2013-05-13 09:00,13,146.3,146.5,146.3,146.35,8
20130901|2013-05-13 09:30,13,146.1,146.2,146,146,20
20130901|2013-05-13 10:00,13,145.95,146,145.9,145.9,8
20130901|2013-05-13 10:30,13,145.9,146,145.9,146,2
20130901|2013-05-13 11:00,13,146.2,146.2,146.2,146.2,1
20130901|2013-05-13 12:00,13,146.45,146.45,145.8,145.8,7
20130901|2013-05-13 12:30,13,145.2,145.3,144.3,144.3,23
20130901|2013-05-14 09:30,14,145.25,145.25,145.25,145.25,3
20130901|2013-05-14 10:30,14,145.2,145.2,145.2,145.2,1
20130901|2013-05-14 11:00,14,145.9,145.9,145.9,145.9,1
20130901|2013-05-14 12:00,14,146,146,146,146,4
20130901|2013-05-15 07:00,15,145.65,145.65,144.3,144.3,5
20130901|2013-05-15 09:00,15,143.55,143.55,143.2,143.2,2
20130901|2013-05-15 10:00,15,144.05,144.05,144.05,144.05,1
20130901|2013-05-15 10:30,15,144.05,144.05,144.05,144.05,1
20130901|2013-05-15 11:30,15,145.45,145.45,145.45,145.45,1
20130901|2013-05-15 12:30,15,144.35,144.35,144.35,144.35,1
20130901|2013-05-16 07:00,16,143,143,139.5,141.8,19
20130901|2013-05-16 07:30,16,141.5,142.5,141.5,142.5,5
20130901|2013-05-16 08:30,16,141.45,141.45,141.45,141.45,1
20130901|2013-05-16 09:00,16,142.75,142.75,142.75,142.75,4
20130901|2013-05-16 09:30,16,142.85,142.85,142.85,142.85,1
20130901|2013-05-16 11:30,16,143.05,143.05,143.05,143.05,1
20130901|2013-05-16 12:30,16,143,143.5,142.8,142.85,4
20130901|2013-05-17 07:00,17,144.3,144.3,143.5,143.5,2
20130901|2013-05-17 07:30,17,142.05,142.05,142.05,142.05,1
20130901|2013-05-17 08:30,17,141.3,141.3,138.9,139.9,124
20130901|2013-05-17 09:00,17,139.75,139.9,139.5,139.55,26
20130901|2013-05-17 09:30,17,139.5,141.3,139.25,141.2,33
20130901|2013-05-17 10:00,17,140.75,142.1,140.75,142.1,17
20130901|2013-05-17 11:00,17,142.25,142.25,142.15,142.15,2
20130901|2013-05-17 11:30,17,142.3,142.3,142.3,142.3,1
20130901|2013-05-17 12:30,17,141.35,141.9,141.35,141.9,3
20130901|2013-05-20 07:00,20,140.6,140.6,139.8,140.1,3
20130901|2013-05-20 07:30,20,139.5,139.5,139.3,139.3,5
20130901|2013-05-20 08:00,20,139.15,139.3,138.7,139.1,56
20130901|2013-05-20 08:30,20,139.1,140.2,138.8,140.2,9
20130901|2013-05-20 09:00,20,139.65,140.1,139.2,140.1,8
20130901|2013-05-20 10:30,20,142,143.15,141.5,141.5,8
20130901|2013-05-21 07:00,21,143.5,143.5,142.1,143.15,74
20130901|2013-05-21 07:30,21,143.3,143.4,143.05,143.05,21
20130901|2013-05-21 09:00,21,142.25,142.25,142,142,7
20130901|2013-05-21 09:30,21,142.05,142.05,142.05,142.05,1
20130901|2013-05-21 10:00,21,142.6,143.15,142.6,143.15,21
20130901|2013-05-21 10:30,21,143.1,143.1,143.1,143.1,3
20130901|2013-05-21 12:00,21,142.2,142.2,142.2,142.2,5
20130901|2013-05-21 12:30,21,142.2,142.2,142.2,142.2,2
20130901|2013-05-22 07:00,22,142.2,142.2,141.5,141.5,17
20130901|2013-05-22 07:30,22,143,143,143,143,1
20130901|2013-05-22 08:30,22,142.5,142.5,142.5,142.5,1
20130901|2013-05-22 09:00,22,143.1,144.9,143.1,144.7,9
20130901|2013-05-22 09:30,22,144.8,144.95,144.8,144.95,4
20130901|2013-05-22 10:00,22,144.6,144.6,144.6,144.6,1
20130901|2013-05-22 10:30,22,144.9,144.9,144.45,144.45,3
20130901|2013-05-22 11:00,22,144.25,145.2,144.25,145.2,6
20130901|2013-05-22 11:30,22,145.7,145.7,145.35,145.35,10
20130901|2013-05-23 07:00,23,146,147,146,146.95,10
20130901|2013-05-23 07:30,23,146.95,146.95,146.95,146.95,1
20130901|2013-05-23 09:00,23,146.7,146.7,146.7,146.7,1
20130901|2013-05-23 10:00,23,147.1,147.1,147,147,4
20130901|2013-05-23 11:30,23,146.85,147.7,146.85,147.4,29
20130901|2013-05-23 12:00,23,147.05,147.05,147.05,147.05,1
20130901|2013-05-24 07:00,24,146.95,146.95,146.95,146.95,2
20130901|2013-05-24 07:30,24,145.05,145.05,145.05,145.05,1
20130901|2013-05-24 09:00,24,145.95,146.85,145.95,146.85,3
20130901|2013-05-24 09:30,24,147.25,147.3,147.25,147.3,21
20130901|2013-05-24 10:00,24,147.75,147.75,147.75,147.75,2
20130901|2013-05-24 11:00,24,147.8,148,147.8,148,6
20130901|2013-05-24 11:30,24,147.7,147.7,147.1,147.1,3
20130901|2013-05-24 12:00,24,147.35,147.35,147.3,147.3,2
20130901|2013-05-24 12:30,24,146.65,146.9,146.65,146.9,4
20130901|2013-05-28 07:00,28,147.75,148,147.75,148,29
20130901|2013-05-28 07:30,28,147.75,147.75,147.75,147.75,1
20130901|2013-05-28 08:30,28,147.45,147.45,147.35,147.35,6
20130901|2013-05-28 09:00,28,147.55,147.9,147.55,147.65,5
20130901|2013-05-28 09:30,28,148,148.45,148,148.15,54
20130901|2013-05-28 10:00,28,148.1,148.15,148.1,148.15,4
20130901|2013-05-28 11:30,28,147.75,148.4,147.75,148.2,3
20130901|2013-05-28 12:00,28,147.95,148.4,147.95,148.35,3
20130901|2013-05-28 12:30,28,147.75,147.75,147.75,147.75,1
20130901|2013-05-29 07:00,29,148.45,148.45,148.05,148.05,5
20130901|2013-05-29 07:30,29,148.2,148.2,148.2,148.2,7
20130901|2013-05-29 09:00,29,148.2,148.5,148.2,148.5,9
20130901|2013-05-29 09:30,29,148.4,148.5,148.4,148.5,2
20130901|2013-05-29 10:00,29,148.5,148.95,148.3,148.95,27
20130901|2013-05-29 10:30,29,148.95,149.2,148.8,149,15
20130901|2013-05-29 11:00,29,149,149.75,149,149.2,50
20130901|2013-05-29 11:30,29,149.7,151.9,149.7,151.25,52
20130901|2013-05-29 12:00,29,151.5,152.05,151.3,152.05,14
20130901|2013-05-29 12:30,29,152.1,152.7,152,152.5,29
20130901|2013-05-30 07:00,30,152,153.15,152,153.15,54
20130901|2013-05-30 07:30,30,153.1,153.5,153.1,153.2,42
20130901|2013-05-30 08:00,30,153.5,153.5,153.45,153.45,2
20130901|2013-05-30 08:30,30,152.1,152.1,150.95,151.5,23
20130901|2013-05-30 09:00,30,151.5,151.8,151.15,151.2,18
20130901|2013-05-30 09:30,30,152,152,151.95,152,11
20130901|2013-05-30 10:00,30,152,152.5,151.95,152.5,25
20130901|2013-05-30 10:30,30,152.75,152.75,152.4,152.4,10
20130901|2013-05-30 11:00,30,153,153.65,153,153.25,16
20130901|2013-05-30 11:30,30,153.25,153.3,152.6,153.3,10
20130901|2013-05-30 12:00,30,153.55,153.95,153.05,153.05,34
20130901|2013-05-30 12:30,30,153.25,153.5,153.25,153.4,9
20130901|2013-05-31 07:00,31,152.2,154.3,151.95,154.3,22
20130901|2013-05-31 07:30,31,154.45,154.5,154.3,154.3,4
20130901|2013-05-31 08:00,31,153.05,153.05,153.05,153.05,1
20130901|2013-05-31 08:30,31,152.95,152.95,152.85,152.85,2
20130901|2013-05-31 09:00,31,152.95,152.95,147.25,150.95,55
20130901|2013-05-31 09:30,31,150.65,150.65,149.7,149.7,7
20130901|2013-05-31 10:00,31,150.65,150.85,150.65,150.85,3
20130901|2013-05-31 10:30,31,150.5,150.5,150.3,150.3,5
20130901|2013-05-31 11:00,31,150.7,150.7,150.7,150.7,6
20130901|2013-05-31 11:30,31,150.75,151.2,150.75,151.2,2
20130901|2013-05-31 12:00,31,150.8,152.25,149.6,152.25,9
20130901|2013-05-31 12:30,31,150.8,150.8,149.15,149.3,30
20130901|2013-06-03 07:00,3,150.2,150.2,149.1,149.85,8
20130901|2013-06-03 07:30,3,150.1,150.7,149.9,150.7,3
20130901|2013-06-03 08:00,3,150.65,150.65,150.3,150.35,3
20130901|2013-06-03 08:30,3,149.9,149.9,149.9,149.9,1
20130901|2013-06-03 09:00,3,150.6,151.1,150.6,151.05,13
20130901|2013-06-03 10:00,3,151.05,151.05,150.95,150.95,9
20130901|2013-06-03 10:30,3,150.45,151.1,149.7,149.7,9
20130901|2013-06-03 11:00,3,149.55,151.25,149.55,151.25,6
20130901|2013-06-03 11:30,3,151,151,151,151,1
20130901|2013-06-03 12:00,3,150.65,151,149.65,151,12
20130901|2013-06-03 12:30,3,150.8,151,150.8,151,9
20130901|2013-06-04 07:00,4,150.35,150.35,150.35,150.35,1
20130901|2013-06-04 07:30,4,150.2,150.2,149.9,149.9,3
20130901|2013-06-04 08:00,4,151.6,153.7,151.6,153.7,3
20130901|2013-06-04 08:30,4,152.4,152.4,152.4,152.4,1
20130901|2013-06-04 09:00,4,151.05,152.2,150.8,152.2,7
20130901|2013-06-04 09:30,4,151.85,152.1,151.85,151.95,4
20130901|2013-06-04 10:00,4,152.4,152.4,152.4,152.4,1
20130901|2013-06-04 10:30,4,152.25,153,152.25,152.4,7
20130901|2013-06-04 11:00,4,152.5,152.8,152.5,152.8,2
20130901|2013-06-04 11:30,4,152.5,152.5,152.5,152.5,1
20130901|2013-06-04 12:00,4,152.8,153.25,152.4,153,29
20130901|2013-06-04 12:30,4,152.5,153.2,152.5,152.85,19
20130901|2013-06-05 07:00,5,153.65,153.65,153.35,153.35,4
20130901|2013-06-05 07:30,5,153.45,153.45,153.45,153.45,1
20130901|2013-06-05 08:00,5,152.85,152.85,152.45,152.45,6
20130901|2013-06-05 08:30,5,152,152,151.95,151.95,2
20130901|2013-06-05 09:00,5,152.3,152.3,148.8,150.1,70
20130901|2013-06-05 09:30,5,150.6,151.45,150.55,150.55,18
20130901|2013-06-05 10:00,5,150,150.4,149.8,150.4,6
20130901|2013-06-05 10:30,5,150.85,150.85,150.7,150.7,6
20130901|2013-06-05 11:00,5,150.1,150.1,150.1,150.1,3
20130901|2013-06-05 11:30,5,150.85,150.85,150.2,150.5,3
20130901|2013-06-05 12:00,5,150.75,150.75,149.8,150.4,22
20130901|2013-06-05 12:30,5,150.45,151.05,150.1,150.5,21
20130901|2013-06-06 07:00,6,150.2,152,150.1,151.2,11
20130901|2013-06-06 07:30,6,151.55,151.55,150.9,150.9,9
20130901|2013-06-06 08:00,6,150.9,151.25,150.9,151.25,7
20130901|2013-06-06 08:30,6,151.5,151.5,148.8,148.8,15
20130901|2013-06-06 09:00,6,148.7,148.7,148.15,148.2,7
20130901|2013-06-06 09:30,6,148.4,148.4,148.4,148.4,1
20130901|2013-06-06 10:00,6,148,148,147.85,148,6
20130901|2013-06-06 10:30,6,148.2,149.55,148.2,149.55,6
20130901|2013-06-06 11:00,6,149.2,149.2,149.2,149.2,3
20130901|2013-06-06 12:00,6,149.3,149.8,149.3,149.75,28
20130901|2013-06-06 12:30,6,149.05,149.15,148.85,148.85,13
20130901|2013-06-07 07:00,7,148.1,150.25,148.05,149.7,22
20130901|2013-06-07 08:00,7,149.65,149.65,149.65,149.65,10
20130901|2013-06-07 08:30,7,149.7,149.85,148.75,148.75,108
20130901|2013-06-07 09:00,7,148.95,149.3,148.95,149.3,2
20130901|2013-06-07 10:00,7,149.7,149.7,149.45,149.7,14
20130901|2013-06-07 10:30,7,149.6,150.4,149.6,149.75,19
20130901|2013-06-07 12:00,7,150.75,152,150.15,150.4,105
20130901|2013-06-07 12:30,7,151.05,151.65,150,150,33
20130901|2013-06-10 07:00,10,152.1,153,152.05,152.05,12
20130901|2013-06-10 08:00,10,151.45,151.45,151.45,151.45,1
20130901|2013-06-10 08:30,10,150,150.4,150,150.4,4
20130901|2013-06-10 09:00,10,150,150,149.5,149.7,41
20130901|2013-06-10 09:30,10,149.8,149.95,149.75,149.75,16
20130901|2013-06-10 10:00,10,149.9,149.9,149.9,149.9,6
20130901|2013-06-10 11:00,10,150.6,151.15,150.6,151.15,4
20130901|2013-06-10 11:30,10,150.7,150.7,150.7,150.7,2
20130901|2013-06-10 12:00,10,150.4,152.3,150.4,151.5,135
20130901|2013-06-10 12:30,10,151.2,151.7,151.2,151.65,5
20130901|2013-06-11 07:00,11,152,152,152,152,1
20130901|2013-06-11 08:30,11,151.85,152.3,151.85,152.3,18
20130901|2013-06-11 09:00,11,152,152.3,151.3,151.3,16
20130901|2013-06-11 09:30,11,152,152.35,151.8,151.8,41
20130901|2013-06-11 10:00,11,151.9,151.9,151.9,151.9,1
20130901|2013-06-11 12:00,11,150.8,152.2,150.8,151.7,66
20130901|2013-06-11 12:30,11,151.95,152.3,151.95,152.3,4
20130901|2013-06-12 07:00,12,150.05,150.05,150.05,150.05,1
20130901|2013-06-12 07:30,12,151.15,152.9,151.1,152.55,28
20130901|2013-06-12 08:00,12,152.75,152.75,152.2,152.3,20
20130901|2013-06-12 08:30,12,152.2,152.2,152.05,152.05,20
20130901|2013-06-12 09:00,12,151.8,151.8,151.2,151.2,9
20130901|2013-06-12 09:30,12,151.2,151.25,151.2,151.25,15
20130901|2013-06-12 10:00,12,151.5,152.6,151,152.25,45
20130901|2013-06-12 10:30,12,152.15,152.6,151.85,152.25,24
20130901|2013-06-12 11:00,12,152.6,152.7,149,150.45,184
20130901|2013-06-12 11:30,12,150.55,150.55,150.3,150.3,7
20130901|2013-06-12 12:00,12,150,150.05,148.35,148.85,72
20130901|2013-06-12 12:30,12,148.6,149.75,148.55,149.75,17
20130901|2013-06-13 07:00,13,148,148,148,148,12
20130901|2013-06-13 07:30,13,148.35,148.4,147,147.95,76
20130901|2013-06-13 08:00,13,147.8,148,145.3,147,100
20130901|2013-06-13 08:30,13,147,147.15,146.9,147.15,10
20130901|2013-06-13 09:00,13,147.15,147.3,146.9,147.05,24
20130901|2013-06-13 09:30,13,146.95,147.6,146.4,146.65,52
20130901|2013-06-13 10:00,13,146.7,146.75,146.3,146.75,33
20130901|2013-06-13 10:30,13,146.75,146.75,146.75,146.75,9
20130901|2013-06-13 11:00,13,146.25,146.45,145.55,145.9,31
20130901|2013-06-13 11:30,13,145.7,146.35,145.6,146.35,28
20130901|2013-06-13 12:00,13,145.7,145.85,145.55,145.85,53
20130901|2013-06-13 12:30,13,145.7,146.1,145.3,145.4,32
20130901|2013-06-14 07:00,14,145,145.5,145,145.5,31
20130901|2013-06-14 07:30,14,145.65,146.3,145.45,145.55,51
20130901|2013-06-14 08:00,14,145.4,145.4,145.4,145.4,3
20130901|2013-06-14 08:30,14,145.5,145.6,145.2,145.2,20
20130901|2013-06-14 09:00,14,145.1,145.6,145.05,145.6,79
20130901|2013-06-14 09:30,14,145.7,145.85,145.2,145.4,37
20130901|2013-06-14 10:00,14,145.2,145.7,145.2,145.7,11
20130901|2013-06-14 10:30,14,145.9,146.3,145.5,146.1,36
20130901|2013-06-14 11:00,14,146.1,146.1,146.1,146.1,36
20130901|2013-06-14 11:30,14,146.4,147.6,146.4,147.3,7
20130901|2013-06-14 12:00,14,147.15,147.65,147.15,147.3,22
20130901|2013-06-14 12:30,14,147,148,145.8,145.8,113
20130901|2013-06-17 07:00,17,145.25,145.5,145.15,145.3,7
20130901|2013-06-17 07:30,17,145.25,145.35,145,145.3,20
20130901|2013-06-17 08:00,17,145.4,145.65,145.4,145.65,2
20130901|2013-06-17 08:30,17,145.15,149,145.15,147.9,55
20130901|2013-06-17 09:00,17,147.65,147.65,147.1,147.6,25
20130901|2013-06-17 09:30,17,147.6,147.6,147,147,10
20130901|2013-06-17 10:00,17,146.55,146.6,146,146.5,17
20130901|2013-06-17 10:30,17,146.15,146.15,146,146,3
20130901|2013-06-17 11:00,17,146.1,146.5,146,146.5,12
20130901|2013-06-17 11:30,17,146.4,146.6,146.4,146.6,11
20130901|2013-06-17 12:00,17,146.6,146.8,145.85,145.85,47
20130901|2013-06-17 12:30,17,146,146.85,146,146.85,20
20130901|2013-06-18 07:00,18,146.9,146.9,146,146,23
20130901|2013-06-18 07:30,18,146.25,146.25,146.05,146.25,8
20130901|2013-06-18 08:00,18,146.5,146.9,146.45,146.45,12
20130901|2013-06-18 08:30,18,146.85,146.85,145.95,146.55,21
20130901|2013-06-18 09:00,18,146.45,146.8,145.5,145.55,24
20130901|2013-06-18 09:30,18,145.65,145.95,145.65,145.95,19
20130901|2013-06-18 10:00,18,145.55,145.55,145.5,145.5,5
20130901|2013-06-18 10:30,18,145.85,147,145.85,146.95,23
20130901|2013-06-18 11:00,18,147,148.4,147,148,49
20130901|2013-06-18 11:30,18,146.9,146.9,146.7,146.7,2
20130901|2013-06-18 12:00,18,146.6,147.1,145.6,145.6,29
20130901|2013-06-18 12:30,18,145.7,146,145.35,146,85
20130901|2013-06-19 07:00,19,145.65,145.75,144.4,144.4,84
20130901|2013-06-19 07:30,19,144.85,145,143.45,144,162
20130901|2013-06-19 08:00,19,143.7,144.5,143.4,144.5,40
20130901|2013-06-19 08:30,19,144,144,143.75,143.75,5
20130901|2013-06-19 09:00,19,144,144.1,143.25,143.55,44
20130901|2013-06-19 09:30,19,143.55,143.8,143.35,143.8,35
20130901|2013-06-19 10:00,19,143.8,143.85,143.45,143.45,31
20130901|2013-06-19 10:30,19,143.45,143.7,143.45,143.45,27
20130901|2013-06-19 11:00,19,143.45,143.95,143.25,143.6,65
20130901|2013-06-19 11:30,19,143.25,143.8,143.25,143.25,19
20130901|2013-06-19 12:00,19,143.2,143.55,142.65,143.1,86
20130901|2013-06-19 12:30,19,143.1,144.35,143.05,144.35,59
20130901|2013-06-20 07:00,20,143.35,145.2,143.35,144.85,93
20130901|2013-06-20 07:30,20,144.55,147.35,144.5,145,140
20130901|2013-06-20 08:00,20,145.5,145.85,143.95,144,63
20130901|2013-06-20 08:30,20,144.45,144.55,144.25,144.45,13
20130901|2013-06-20 09:00,20,144.25,144.45,143,143.3,98
20130901|2013-06-20 09:30,20,142.9,143.9,142.9,143.65,39
20130901|2013-06-20 10:00,20,143.3,143.5,143.1,143.3,22
20130901|2013-06-20 10:30,20,143.3,143.3,143.1,143.1,9
20130901|2013-06-20 11:00,20,143.05,143.2,142.9,142.9,23
20130901|2013-06-20 11:30,20,142.9,143.7,142.8,143.7,10
20130901|2013-06-20 12:00,20,143,143.7,142.8,143.3,50
20130901|2013-06-20 12:30,20,143.15,143.9,142.8,143.9,16
20130901|2013-06-21 07:00,21,143.15,143.9,141.5,143.9,294
20130901|2013-06-21 07:30,21,143.9,144.9,143.5,143.75,23
20130901|2013-06-21 08:00,21,143.75,143.75,143.15,143.35,25
20130901|2013-06-21 08:30,21,143.35,143.35,141.8,142.45,115
20130901|2013-06-21 09:00,21,142.5,142.5,142,142.15,52
20130901|2013-06-21 09:30,21,141.95,142.45,141.7,141.7,69
20130901|2013-06-21 10:00,21,141.7,141.7,140.55,141.3,173
20130901|2013-06-21 10:30,21,141.1,141.8,141.1,141.8,33
20130901|2013-06-21 11:00,21,141.65,142.35,141.65,142.35,21
20130901|2013-06-21 11:30,21,142.05,142.3,142,142.25,29
20130901|2013-06-21 12:00,21,142.1,143,141.7,141.75,122
20130901|2013-06-21 12:30,21,141.75,143.5,141.3,142.2,130
20130901|2013-06-24 07:00,24,141.8,143.5,141.05,143,84
20130901|2013-06-24 07:30,24,143.15,143.25,142.15,142.55,29
20130901|2013-06-24 08:00,24,142.25,142.25,141.75,142.15,53
20130901|2013-06-24 08:30,24,142.55,142.6,141.4,141.5,71
20130901|2013-06-24 09:00,24,141.4,141.4,140.2,140.5,179
20130901|2013-06-24 09:30,24,140.3,140.8,140.3,140.65,41
20130901|2013-06-24 10:00,24,140.55,141.15,140.55,140.8,41
20130901|2013-06-24 10:30,24,140.8,141,140.6,140.9,84
20130901|2013-06-24 11:00,24,140.85,140.85,140.25,140.35,78
20130901|2013-06-24 11:30,24,140.2,140.45,140.1,140.1,39
20130901|2013-06-24 12:00,24,140.15,141,140,140.65,54
20130901|2013-06-24 12:30,24,140.4,140.75,140.1,140.1,34
20130901|2013-06-25 07:00,25,140.2,141.35,140,140.25,76
20130901|2013-06-25 07:30,25,140.1,140.25,139.95,139.95,56
20130901|2013-06-25 08:00,25,140,140.05,139.15,139.15,310
20130901|2013-06-25 08:30,25,139.15,139.25,138.2,138.5,249
20130901|2013-06-25 09:00,25,138.35,138.65,137.55,138.35,447
20130901|2013-06-25 09:30,25,138.4,138.45,137.7,137.7,112
20130901|2013-06-25 10:00,25,137.65,137.65,136.5,137.45,355
20130901|2013-06-25 10:30,25,137.45,137.45,133.7,134.7,408
20130901|2013-06-25 11:00,25,134.5,134.7,132.55,134.4,398
20130901|2013-06-25 11:30,25,134.7,134.8,134.2,134.2,69
20130901|2013-06-25 12:00,25,134.2,135,133.9,134.25,200
20130901|2013-06-25 12:30,25,134.25,134.55,134.1,134.25,86
20130901|2013-06-26 07:00,26,134.85,134.85,132.6,132.6,458
20130901|2013-06-26 07:30,26,132.65,132.9,132.55,132.6,136
20130901|2013-06-26 08:00,26,132.6,132.6,131.2,131.95,359
20130901|2013-06-26 08:30,26,131.8,132.25,131.7,131.8,235
20130901|2013-06-26 09:00,26,131.8,132.35,131.75,131.75,249
20130901|2013-06-26 09:30,26,131.75,131.8,130.25,130.25,285
20130901|2013-06-26 10:00,26,130.25,130.25,127.05,127.55,846
20130901|2013-06-26 10:30,26,127.6,127.6,126.15,126.4,394
20130901|2013-06-26 11:00,26,126.45,126.45,124.8,124.95,558
20130901|2013-06-26 11:30,26,125.45,126,124.9,125.8,133
20130901|2013-06-26 12:00,26,125.8,128.2,125.4,128,323
20130901|2013-06-26 12:30,26,128,128.55,127.2,128.5,146
20130901|2013-06-27 07:00,27,128.3,128.5,127.05,127.3,309
20130901|2013-06-27 07:30,27,127.25,129.3,127.25,128.75,190
20130901|2013-06-27 08:00,27,128.75,129.1,127.3,127.55,175
20130901|2013-06-27 08:30,27,127.4,128.1,127.2,127.55,198
20130901|2013-06-27 09:00,27,127.55,127.8,126.9,127.15,289
20130901|2013-06-27 09:30,27,127.25,128.35,127.2,128.2,178
20130901|2013-06-27 10:00,27,128.2,128.2,127.1,127.45,120
20130901|2013-06-27 10:30,27,127.5,127.9,127,127.1,128
20130901|2013-06-27 11:00,27,127.5,127.5,127,127.25,100
20130901|2013-06-27 11:30,27,127,127.55,127,127.4,92
20130901|2013-06-27 12:00,27,127.2,128.35,126.8,128.3,190
20130901|2013-06-27 12:30,27,128.15,128.2,127.7,127.75,61
20130901|2013-06-28 07:00,28,128.85,131.85,128.4,129.35,94
20130901|2013-06-28 07:30,28,129.35,130.6,129.25,129.3,32
20130901|2013-06-28 08:00,28,129.5,129.7,129.4,129.45,25
20130901|2013-06-28 08:30,28,129.4,130.3,129.15,130.25,46
20130901|2013-06-28 09:00,28,130.1,130.35,129,129.55,132
20130901|2013-06-28 09:30,28,129.15,129.35,128.8,129.35,40
20130901|2013-06-28 10:00,28,129.7,129.9,128.6,128.9,141
20130901|2013-06-28 10:30,28,129,129.2,128.65,128.65,34
20130901|2013-06-28 11:00,28,128.6,129.2,127.95,128.75,110
20130901|2013-06-28 11:30,28,129.15,129.9,128.95,128.95,52
20130901|2013-06-28 12:00,28,128.95,130.2,128.2,128.7,324
20130901|2013-06-28 12:30,28,128.9,129,128.4,129,80
20130901|2013-07-01 07:00,1,128.55,129.9,128.5,129.15,92
20130901|2013-07-01 07:30,1,129.1,130.4,128.75,129.6,90
20130901|2013-07-01 08:00,1,129.25,129.75,129.05,129.1,24
20130901|2013-07-01 08:30,1,129.05,129.7,128.8,129.7,38
20130901|2013-07-01 09:00,1,129.9,130.4,128.95,128.95,83
20130901|2013-07-01 09:30,1,129,129.8,129,129.4,30
20130901|2013-07-01 10:00,1,129.4,129.4,129.05,129.4,59
20130901|2013-07-01 10:30,1,129.4,129.45,129.05,129.25,26
20130901|2013-07-01 11:00,1,129.5,129.9,129.05,129.75,89
20130901|2013-07-01 11:30,1,129.35,130.05,129.3,130.05,22
20130901|2013-07-01 12:00,1,129.75,130.3,129.4,129.85,70
20130901|2013-07-01 12:30,1,129.9,129.9,129.65,129.9,79
20130901|2013-07-02 07:00,2,130.2,133.95,129,133.7,207
20130901|2013-07-02 07:30,2,133.5,133.5,132.5,132.6,54
20130901|2013-07-02 08:00,2,132.75,133.2,132.7,133.1,32
20130901|2013-07-02 08:30,2,133.1,133.4,132.85,133.1,24
20130901|2013-07-02 09:00,2,133.1,133.5,132.6,132.6,77
20130901|2013-07-02 09:30,2,132.85,133.5,132,132.1,63
20130901|2013-07-02 10:00,2,132.3,132.3,130.2,131.7,169
20130901|2013-07-02 10:30,2,131.4,132.8,130.95,132,51
20130901|2013-07-02 11:00,2,132.3,132.6,131.4,132.2,48
20130901|2013-07-02 11:30,2,132,132.95,132,132.65,39
20130901|2013-07-02 12:00,2,132.55,132.75,132.2,132.3,53
20130901|2013-07-02 12:30,2,132.55,133,132.55,133,88
20130901|2013-07-03 07:00,3,132.4,133.3,132.1,133.2,126
20130901|2013-07-03 07:30,3,133.3,133.3,132.75,132.75,28
20130901|2013-07-03 08:00,3,132.8,132.9,132.55,132.6,84
20130901|2013-07-03 08:30,3,132.65,133.6,132.65,133.6,84
20130901|2013-07-03 09:00,3,133.7,134.9,133.55,134,249
20130901|2013-07-03 09:30,3,134.2,134.5,133.7,133.7,67
20130901|2013-07-03 10:00,3,133.65,133.65,133.15,133.45,64
20130901|2013-07-03 10:30,3,133.55,133.9,133.4,133.4,22
20130901|2013-07-03 11:00,3,133.6,134,133.6,133.8,23
20130901|2013-07-03 11:30,3,133.85,133.85,133.25,133.25,12
20130901|2013-07-03 12:00,3,133.2,133.85,133.15,133.45,81
20130901|2013-07-03 12:30,3,133.5,133.8,133.15,133.25,11
20130901|2013-07-05 07:00,5,133.95,133.95,132.9,132.9,80
20130901|2013-07-05 07:30,5,132.9,133.3,132.8,133.3,52
20130901|2013-07-05 08:00,5,133.45,133.45,133.1,133.25,7
20130901|2013-07-05 08:30,5,133.25,134.85,133.25,134.5,81
20130901|2013-07-05 09:00,5,134.9,134.95,133.75,133.95,53
20130901|2013-07-05 09:30,5,133.95,133.95,133.35,133.35,10
20130901|2013-07-05 10:00,5,133.3,133.5,133.25,133.25,11
20130901|2013-07-05 10:30,5,133.5,134.6,133.25,134.6,26
20130901|2013-07-05 11:00,5,134.35,134.35,133.95,133.95,6
20130901|2013-07-05 11:30,5,134.35,134.9,134.05,134.9,22
20130901|2013-07-05 12:00,5,134.5,134.65,133.7,134.55,47
20130901|2013-07-05 12:30,5,134.35,134.75,133.85,134.75,20
20130901|2013-07-08 07:00,8,133.5,134.4,133.25,133.85,52
20130901|2013-07-08 07:30,8,133.65,133.9,132.95,133,67
20130901|2013-07-08 08:00,8,133,133.8,132.85,133.8,47
20130901|2013-07-08 08:30,8,133.8,133.8,133.75,133.75,4
20130901|2013-07-08 09:00,8,133.95,134.35,133.45,133.8,65
20130901|2013-07-08 09:30,8,133.9,134.05,133.65,133.65,10
20130901|2013-07-08 10:00,8,133.9,134.8,133.65,134.15,73
20130901|2013-07-08 10:30,8,133.9,134.5,133.7,134.2,16
20130901|2013-07-08 11:00,8,134,134.6,134,134.4,38
20130901|2013-07-08 11:30,8,134.25,134.7,134.25,134.7,17
20130901|2013-07-08 12:00,8,134.5,135.2,134.4,135,56
20130901|2013-07-08 12:30,8,134.85,135.6,134.8,135.35,94
20130901|2013-07-09 07:00,9,135.25,136.5,135.25,136,144
20130901|2013-07-09 07:30,9,136.15,136.15,135.9,136,24
20130901|2013-07-09 08:00,9,136,136.1,135.45,135.5,41
20130901|2013-07-09 08:30,9,135.65,136.35,135.65,136.35,28
20130901|2013-07-09 09:00,9,136.4,136.55,135.6,135.8,90
20130901|2013-07-09 09:30,9,136,136.6,136,136.5,50
20130901|2013-07-09 10:00,9,136.45,136.55,135.8,135.95,54
20130901|2013-07-09 10:30,9,135.95,136,135.75,136,19
20130901|2013-07-09 11:00,9,136.2,136.35,135.7,135.7,58
20130901|2013-07-09 11:30,9,136,136.1,135.85,135.85,26
20130901|2013-07-09 12:00,9,135.85,136.85,135.85,136.75,165
20130901|2013-07-09 12:30,9,136.7,137.4,136.05,136.05,145
20130901|2013-07-10 07:00,10,136.6,136.6,133.35,134.05,176
20130901|2013-07-10 07:30,10,134.1,134.15,134,134,6
20130901|2013-07-10 08:00,10,134,134.15,133.8,133.9,23
20130901|2013-07-10 08:30,10,133.95,134.2,133.95,134.2,9
20130901|2013-07-10 09:00,10,134,135,134,134.25,52
20130901|2013-07-10 09:30,10,134.15,135,133.95,135,52
20130901|2013-07-10 10:00,10,134.95,135.6,134.65,134.65,58
20130901|2013-07-10 10:30,10,134.7,134.85,134.35,134.45,27
20130901|2013-07-10 11:00,10,134.3,134.9,134.25,134.65,22
20130901|2013-07-10 11:30,10,134.8,134.95,134.45,134.95,14
20130901|2013-07-10 12:00,10,134.75,135.75,134.75,135.25,52
20130901|2013-07-10 12:30,10,135.5,135.6,135.3,135.3,20
20130901|2013-07-11 07:00,11,135.15,136.45,134.3,135.55,131
20130901|2013-07-11 07:30,11,135.2,135.45,134.8,134.8,25
20130901|2013-07-11 08:00,11,134.8,134.8,134.45,134.45,9
20130901|2013-07-11 08:30,11,134.65,134.65,134.4,134.4,13
20130901|2013-07-11 09:00,11,134.7,135.5,134.35,135.5,38
20130901|2013-07-11 09:30,11,135.5,135.85,134.75,135.05,32
20130901|2013-07-11 10:00,11,135,135,134.35,134.35,15
20130901|2013-07-11 10:30,11,134.35,134.9,134.35,134.7,19
20130901|2013-07-11 11:00,11,134.95,135.5,134.95,135.5,10
20130901|2013-07-11 11:30,11,135.55,136,135.5,136,11
20130901|2013-07-11 12:00,11,135.7,136,134.95,135.35,80
20130901|2013-07-11 12:30,11,135.6,135.65,135.35,135.6,15
20130901|2013-07-12 07:00,12,134.8,138.35,134.6,137.8,216
20130901|2013-07-12 07:30,12,137.6,137.8,137.35,137.35,32
20130901|2013-07-12 08:00,12,137.55,137.85,137.5,137.75,51
20130901|2013-07-12 08:30,12,137.85,138.3,137.75,138.3,94
20130901|2013-07-12 09:00,12,138.3,139.7,137.65,139.25,231
20130901|2013-07-12 09:30,12,139.25,139.25,138.45,138.5,22
20130901|2013-07-12 10:00,12,138.6,139.2,138.6,138.85,13
20130901|2013-07-12 10:30,12,138.9,139,138.55,138.55,19
20130901|2013-07-12 11:00,12,138.9,139.4,138.9,139.35,30
20130901|2013-07-12 11:30,12,139.65,139.95,139.05,139.2,39
20130901|2013-07-12 12:00,12,139.5,139.55,139.15,139.2,55
20130901|2013-07-12 12:30,12,139.2,139.75,138.9,139.05,107
20130901|2013-07-15 07:00,15,139.4,139.85,138.7,139.55,133
20130901|2013-07-15 07:30,15,139.45,139.55,139.1,139.3,108
20130901|2013-07-15 08:00,15,139.3,139.4,139.2,139.25,22
20130901|2013-07-15 08:30,15,139.25,139.4,139.2,139.2,12
20130901|2013-07-15 09:00,15,139.2,139.35,138.9,139.05,37
20130901|2013-07-15 09:30,15,139.25,139.25,138.95,138.95,19
20130901|2013-07-15 10:00,15,139.45,140.4,139.45,139.5,156
20130901|2013-07-15 10:30,15,139.5,139.65,139.2,139.25,21
20130901|2013-07-15 11:00,15,139.85,139.9,139.3,139.4,18
20130901|2013-07-15 11:30,15,139.6,139.85,139,139.3,23
20130901|2013-07-15 12:00,15,139,139.55,139,139.25,27
20130901|2013-07-15 12:30,15,139.3,139.6,139.2,139.2,34
20130901|2013-07-16 07:00,16,139.6,140.2,139.4,140.2,142
20130901|2013-07-16 07:30,16,140.35,141.1,140.35,140.75,108
20130901|2013-07-16 08:00,16,140.75,141,140.55,140.9,48
20130901|2013-07-16 08:30,16,140.9,141.8,140.9,141.05,143
20130901|2013-07-16 09:00,16,141.2,141.7,140.9,141.5,47
20130901|2013-07-16 09:30,16,141.45,141.45,141.1,141.1,12
20130901|2013-07-16 10:00,16,141.45,141.85,140.95,140.95,43
20130901|2013-07-16 10:30,16,141.05,141.05,141.05,141.05,1
20130901|2013-07-16 11:00,16,141.15,141.85,141.15,141.2,27
20130901|2013-07-16 11:30,16,141.5,142.15,141.5,141.95,83
20130901|2013-07-16 12:00,16,141.95,142.85,141.95,142.6,202
20130901|2013-07-16 12:30,16,142.8,142.85,142.55,142.7,45
20130901|2013-07-17 07:00,17,143.25,143.75,142.9,143.6,144
20130901|2013-07-17 07:30,17,143.6,144.65,143.6,144.4,187
20130901|2013-07-17 08:00,17,144.2,145,144.2,144.95,107
20130901|2013-07-17 08:30,17,144.9,144.95,144.45,144.45,68
20130901|2013-07-17 09:00,17,144.55,145,143.5,144.6,224
20130901|2013-07-17 09:30,17,144.8,144.85,144.45,144.85,58
20130901|2013-07-17 10:00,17,144.85,145,144.55,144.95,57
20130901|2013-07-17 10:30,17,145,145,144.3,144.55,74
20130901|2013-07-17 11:00,17,144.8,145.1,144.7,144.8,142
20130901|2013-07-17 11:30,17,144.35,145,144.35,144.7,39
20130901|2013-07-17 12:00,17,144.7,144.9,144.6,144.8,68
20130901|2013-07-17 12:30,17,144.9,144.95,144.45,144.9,55
20130901|2013-07-18 07:00,18,144.9,146.1,144.9,145.45,211
20130901|2013-07-18 07:30,18,145.05,145.6,144.8,145.3,57
20130901|2013-07-18 08:00,18,145.5,145.5,144.9,144.9,21
20130901|2013-07-18 08:30,18,144.85,145.35,144.85,145.35,14
20130901|2013-07-18 09:00,18,145.35,145.75,145.35,145.55,111
20130901|2013-07-18 09:30,18,145.55,145.65,145.4,145.5,30
20130901|2013-07-18 10:00,18,145.35,145.45,144.85,145,43
20130901|2013-07-18 10:30,18,144.85,144.85,143.75,144.35,79
20130901|2013-07-18 11:00,18,144.4,145.15,144.4,144.9,42
20130901|2013-07-18 11:30,18,144.8,145,144.35,144.35,31
20130901|2013-07-18 12:00,18,144.3,144.4,142.7,143,136
20130901|2013-07-18 12:30,18,143,143.15,142.5,142.8,96
20130901|2013-07-19 07:00,19,142.75,143.5,142.5,143.5,45
20130901|2013-07-19 07:30,19,143.3,143.3,143.05,143.25,11
20130901|2013-07-19 08:00,19,143.25,143.25,143.2,143.2,5
20130901|2013-07-19 08:30,19,143.2,143.5,143.2,143.5,25
20130901|2013-07-19 09:00,19,143.5,144.35,143.5,144,66
20130901|2013-07-19 09:30,19,144.05,144.5,144,144.45,39
20130901|2013-07-19 10:00,19,144.4,144.75,144.4,144.65,38
20130901|2013-07-19 10:30,19,144.65,144.75,144.25,144.4,104
20130901|2013-07-19 11:00,19,144.55,144.85,144.15,144.15,48
20130901|2013-07-19 11:30,19,144.5,144.65,144.5,144.55,19
20130901|2013-07-19 12:00,19,144.1,144.8,144.1,144.55,22
20130901|2013-07-19 12:30,19,144.55,145,144.4,144.65,76
20130901|2013-07-22 07:00,22,144.6,147.95,144.6,146.55,419
20130901|2013-07-22 07:30,22,146.55,146.9,144.8,144.8,168
20130901|2013-07-22 08:00,22,144.8,145.05,144.6,144.65,49
20130901|2013-07-22 08:30,22,144.7,145.45,144.6,145.2,10
20130901|2013-07-22 09:00,22,145.5,146.5,145.25,145.8,128
20130901|2013-07-22 09:30,22,146.2,146.2,145.85,145.85,13
20130901|2013-07-22 10:00,22,146,146.15,145.75,146.15,13
20130901|2013-07-22 10:30,22,146.05,146.15,145.3,145.4,46
20130901|2013-07-22 11:00,22,145.65,145.75,145.4,145.7,12
20130901|2013-07-22 11:30,22,145.75,146,145.75,145.8,17
20130901|2013-07-22 12:00,22,145.95,146.15,145.6,146.15,21
20130901|2013-07-22 12:30,22,146.15,146.2,145.65,145.65,87
20130901|2013-07-23 07:00,23,146.15,146.7,142.7,144.65,115
20130901|2013-07-23 07:30,23,144.5,144.5,143.2,143.8,25
20130901|2013-07-23 08:00,23,143.5,143.5,141.45,142,245
20130901|2013-07-23 08:30,23,142,142.5,141.5,142.45,168
20130901|2013-07-23 09:00,23,142.45,142.45,141.75,142,58
20130901|2013-07-23 09:30,23,142.05,142.25,141.95,142.25,7
20130901|2013-07-23 10:00,23,142.3,142.45,142.05,142.1,52
20130901|2013-07-23 10:30,23,142.05,142.3,141.95,142.3,33
20130901|2013-07-23 11:00,23,142.25,142.45,142.25,142.45,17
20130901|2013-07-23 11:30,23,142.4,142.4,142,142.35,29
20130901|2013-07-23 12:00,23,142.3,142.3,141.85,142.05,48
20130901|2013-07-23 12:30,23,142.05,142.45,142,142.35,49
20130901|2013-07-24 07:00,24,142.1,147,142.1,145.45,234
20130901|2013-07-24 07:30,24,145.5,145.7,145.05,145.05,28
20130901|2013-07-24 08:00,24,145.35,145.6,145.15,145.3,41
20130901|2013-07-24 08:30,24,145.4,146.2,145.4,146.2,116
20130901|2013-07-24 09:00,24,146.2,146.2,145.4,145.6,50
20130901|2013-07-24 09:30,24,145.6,145.95,145.6,145.75,34
20130901|2013-07-24 10:00,24,145.85,146.2,145.85,146.2,40
20130901|2013-07-24 10:30,24,146.2,146.5,146.1,146.15,111
20130901|2013-07-24 11:00,24,145.6,146.2,145.6,146.1,31
20130901|2013-07-24 11:30,24,145.95,145.95,145.45,145.8,24
20130901|2013-07-24 12:00,24,145.8,146.1,145.45,146,41
20130901|2013-07-24 12:30,24,145.9,146.05,145.85,145.85,52
20130901|2013-07-25 07:00,25,145.45,146.9,143.7,145.15,139
20130901|2013-07-25 07:30,25,145.75,145.75,145.2,145.2,10
20130901|2013-07-25 08:00,25,145.3,145.9,145.15,145.85,21
20130901|2013-07-25 08:30,25,145.85,145.85,145.7,145.7,8
20130901|2013-07-25 09:00,25,145.35,146.45,145.35,146.35,96
20130901|2013-07-25 09:30,25,146.45,146.45,146.15,146.3,8
20130901|2013-07-25 10:00,25,146.3,146.55,146.2,146.4,39
20130901|2013-07-25 10:30,25,146.5,146.65,146.5,146.5,18
20130901|2013-07-25 11:00,25,146.4,146.6,145.9,146.6,71
20130901|2013-07-25 11:30,25,146.6,146.6,146.4,146.4,9
20130901|2013-07-25 12:00,25,146.2,146.4,146.15,146.25,27
20130901|2013-07-25 12:30,25,146.25,146.25,145.8,146,30
20130901|2013-07-26 07:00,26,146.2,146.2,145.05,145.9,62
20130901|2013-07-26 07:30,26,145.5,145.7,145.5,145.7,7
20130901|2013-07-26 08:00,26,145.6,145.6,145.25,145.6,17
20130901|2013-07-26 08:30,26,145.65,145.65,145.4,145.4,7
20130901|2013-07-26 09:00,26,145.25,145.45,144.45,145,74
20130901|2013-07-26 09:30,26,145.15,145.15,144.9,145,10
20130901|2013-07-26 10:00,26,144.8,144.8,143.85,144.25,150
20130901|2013-07-26 10:30,26,144.2,144.25,143.95,144.1,18
20130901|2013-07-26 11:00,26,144.1,144.25,143.9,144,20
20130901|2013-07-26 11:30,26,143.9,143.9,143.9,143.9,2
20130901|2013-07-26 12:00,26,144.1,144.45,143.85,144.05,37
20130901|2013-07-26 12:30,26,144.1,144.5,143.9,144.2,38
20130901|2013-07-29 07:00,29,144.2,144.85,142.9,144.8,80
20130901|2013-07-29 07:30,29,144.85,144.85,144.15,144.25,6
20130901|2013-07-29 08:00,29,144.65,145.95,144.65,145.8,94
20130901|2013-07-29 08:30,29,145.7,145.7,145,145.35,101
20130901|2013-07-29 09:00,29,145.6,146.6,145.6,146.1,158
20130901|2013-07-29 09:30,29,146.45,146.8,146.25,146.4,35
20130901|2013-07-29 10:00,29,146.4,146.5,146.25,146.5,21
20130901|2013-07-29 10:30,29,146.4,146.4,145.7,145.7,28
20130901|2013-07-29 11:00,29,145.85,146.5,145.85,146.45,39
20130901|2013-07-29 11:30,29,146.25,146.4,146.25,146.25,7
20130901|2013-07-29 12:00,29,146.35,146.35,145.9,145.9,18
20130901|2013-07-29 12:30,29,146.05,146.1,145.7,146.1,65
20130901|2013-07-30 07:00,30,146.2,147,145.7,146.2,78
20130901|2013-07-30 07:30,30,145.85,145.95,145.3,145.45,29
20130901|2013-07-30 08:00,30,145.4,145.75,145.1,145.6,42
20130901|2013-07-30 08:30,30,145.6,145.95,145.5,145.95,13
20130901|2013-07-30 09:00,30,145.7,146.7,145.7,146.7,62
20130901|2013-07-30 09:30,30,146.75,146.75,146.2,146.55,17
20130901|2013-07-30 10:00,30,146.5,146.6,146.25,146.4,28
20130901|2013-07-30 10:30,30,146.45,146.85,146.3,146.6,42
20130901|2013-07-30 11:00,30,146.4,146.7,146.4,146.7,21
20130901|2013-07-30 11:30,30,146.45,146.7,146.45,146.7,7
20130901|2013-07-30 12:00,30,146.75,146.75,145.5,145.5,92
20130901|2013-07-30 12:30,30,145.6,146.1,145.6,146.05,21
20130901|2013-07-31 07:00,31,145.8,146.45,145.6,146.15,128
20130901|2013-07-31 07:30,31,146.2,146.3,146.2,146.3,7
20130901|2013-07-31 08:00,31,145.75,145.75,144.5,144.65,83
20130901|2013-07-31 08:30,31,144.75,145.35,144.6,145.35,26
20130901|2013-07-31 09:00,31,145.15,145.3,144.8,145.3,22
20130901|2013-07-31 09:30,31,144.95,144.95,144.35,144.45,43
20130901|2013-07-31 10:00,31,144.5,145.25,144.35,145.25,70
20130901|2013-07-31 10:30,31,145.25,145.25,145.1,145.1,8
20130901|2013-07-31 11:00,31,144.75,145.2,144.7,145.2,16
20130901|2013-07-31 11:30,31,145.35,145.4,144.95,145.2,17
20130901|2013-07-31 12:00,31,145.3,145.4,143.7,143.95,206
20130901|2013-07-31 12:30,31,144.2,144.3,143.95,144.05,50
20130901|2013-08-01 07:00,1,144.1,144.9,140.5,144.15,419
20130901|2013-08-01 07:30,1,144.15,144.4,143.65,143.8,84
20130901|2013-08-01 08:00,1,143.75,144.2,143.6,143.75,96
20130901|2013-08-01 08:30,1,143.85,143.9,142.3,143.25,87
20130901|2013-08-01 09:00,1,143.15,143.85,143.15,143.75,117
20130901|2013-08-01 09:30,1,143.75,144.45,143.45,144.25,42
20130901|2013-08-01 10:00,1,144,144.35,143.65,144.3,44
20130901|2013-08-01 10:30,1,144.3,144.3,143.25,143.85,45
20130901|2013-08-01 11:00,1,144.15,144.35,144,144.25,24
20130901|2013-08-01 11:30,1,144.3,145.4,144.3,144.6,61
20130901|2013-08-01 12:00,1,144.6,145.6,144.35,144.55,105
20130901|2013-08-01 12:30,1,144.95,144.95,144.3,144.3,29
20130901|2013-08-02 07:00,2,144.6,145,142.85,142.85,53
20130901|2013-08-02 07:30,2,142.85,143.15,142.25,142.45,77
20130901|2013-08-02 08:00,2,142.25,143.15,142,143,65
20130901|2013-08-02 08:30,2,142.6,143.1,142.45,142.9,24
20130901|2013-08-02 09:00,2,142.75,144,142.5,143,77
20130901|2013-08-02 09:30,2,143.6,143.85,143.1,143.55,19
20130901|2013-08-02 10:00,2,143.9,143.9,143.3,143.9,29
20130901|2013-08-02 10:30,2,143.85,144.2,143.8,143.95,24
20130901|2013-08-02 11:00,2,143.75,144.1,143.65,143.75,10
20130901|2013-08-02 11:30,2,144,144,143.45,143.95,9
20130901|2013-08-02 12:00,2,143.85,144.1,141.75,142.2,118
20130901|2013-08-02 12:30,2,142.2,143.25,142.2,143,40
20130901|2013-08-05 07:00,5,142.05,143.95,142.05,143.8,74
20130901|2013-08-05 07:30,5,143.55,143.55,142.75,143.45,9
20130901|2013-08-05 08:00,5,143.4,143.5,142.75,142.75,12
20130901|2013-08-05 08:30,5,142.85,142.85,142.85,142.85,3
20130901|2013-08-05 09:00,5,143.05,143.55,142.8,142.95,20
20130901|2013-08-05 09:30,5,143.25,143.45,143.2,143.45,13
20130901|2013-08-05 10:00,5,143.1,143.4,142.8,143.15,22
20130901|2013-08-05 10:30,5,143.3,143.3,142.95,143,11
20130901|2013-08-05 11:00,5,142.95,143.1,142.95,143,8
20130901|2013-08-05 11:30,5,143.2,143.95,142.95,143.25,63
20130901|2013-08-05 12:00,5,143.35,143.35,142.3,142.5,59
20130901|2013-08-05 12:30,5,142.35,142.7,142.25,142.7,56
20130901|2013-08-06 07:00,6,141.65,142.15,141.05,141.05,71
20130901|2013-08-06 07:30,6,141.1,141.85,141.1,141.5,21
20130901|2013-08-06 08:00,6,141.4,141.4,141,141,40
20130901|2013-08-06 08:30,6,141.15,141.45,141,141.45,33
20130901|2013-08-06 09:00,6,141.2,141.5,140.85,141.25,68
20130901|2013-08-06 09:30,6,141.25,141.45,140.8,140.9,88
20130901|2013-08-06 10:00,6,141.1,141.1,139.95,140.15,172
20130901|2013-08-06 10:30,6,140.05,140.1,138.25,139.15,243
20130901|2013-08-06 11:00,6,138.95,140.65,138.95,140.45,81
20130901|2013-08-06 11:30,6,140.2,141.15,140.2,140.75,43
20130901|2013-08-06 12:00,6,140.55,141.1,140.2,140.2,83
20130901|2013-08-06 12:30,6,140.35,140.9,140.25,140.85,44
20130901|2013-08-07 07:00,7,140.25,140.5,139.6,140,64
20130901|2013-08-07 07:30,7,140.1,140.15,139.95,139.95,9
20130901|2013-08-07 08:00,7,139.75,140.1,139.75,139.75,13
20130901|2013-08-07 08:30,7,139.8,139.95,139.45,139.5,121
20130901|2013-08-07 09:00,7,139.5,139.5,138.5,138.65,122
20130901|2013-08-07 09:30,7,138.65,138.75,138.25,138.25,74
20130901|2013-08-07 10:00,7,138.45,138.6,137.85,137.85,110
20130901|2013-08-07 10:30,7,138.1,138.5,137.7,138.5,59
20130901|2013-08-07 11:00,7,138.25,138.6,138.25,138.45,26
20130901|2013-08-07 11:30,7,138.3,138.3,137.65,137.95,29
20130901|2013-08-07 12:00,7,138.15,138.6,138.15,138.45,32
20130901|2013-08-07 12:30,7,138.45,138.6,138.3,138.3,25
20130901|2013-08-08 07:00,8,138.45,139.65,137.8,139.15,71
20130901|2013-08-08 07:30,8,139.2,140.25,139.2,139.7,56
20130901|2013-08-08 08:00,8,140,140.15,139.7,139.75,12
20130901|2013-08-08 08:30,8,139.75,139.85,138.55,139,22
20130901|2013-08-08 09:00,8,139.35,139.35,138,138.55,68
20130901|2013-08-08 09:30,8,138.45,138.55,138.2,138.4,15
20130901|2013-08-08 10:00,8,138.4,138.7,138.2,138.7,29
20130901|2013-08-08 10:30,8,138.85,139.3,138.7,139.3,21
20130901|2013-08-08 11:00,8,139,139.05,138.75,138.75,36
20130901|2013-08-08 11:30,8,138.8,139.1,138.35,138.6,58
20130901|2013-08-08 12:00,8,138.5,138.95,138.05,138.15,37
20130901|2013-08-08 12:30,8,138.15,138.95,138.1,138.95,39
20130901|2013-08-09 07:00,9,138.25,138.45,137.75,137.8,64
20130901|2013-08-09 07:30,9,137.75,137.75,136.3,136.45,173
20130901|2013-08-09 08:00,9,136.45,136.55,135.6,135.6,126
20130901|2013-08-09 08:30,9,135.75,136.2,135.35,135.35,146
20130901|2013-08-09 09:00,9,135.4,135.65,133.8,134.45,279
20130901|2013-08-09 09:30,9,134.35,134.9,134.15,134.5,116
20130901|2013-08-09 10:00,9,134.55,134.7,134.35,134.5,81
20130901|2013-08-09 10:30,9,134.45,134.5,134.1,134.25,105
20130901|2013-08-09 11:00,9,134.35,134.5,134.15,134.3,92
20130901|2013-08-09 11:30,9,134.5,134.7,134.3,134.65,217
20130901|2013-08-09 12:00,9,134.55,134.9,134.25,134.25,136
20130901|2013-08-09 12:30,9,134.3,134.95,134.3,134.95,134
20130901|2013-08-12 07:00,12,135.6,135.6,132.35,132.8,173
20130901|2013-08-12 07:30,12,132.8,133,131.85,132.25,112
20130901|2013-08-12 08:00,12,131.9,132.15,130.45,131.2,101
20130901|2013-08-12 08:30,12,130.8,131.3,130.05,130.05,189
20130901|2013-08-12 09:00,12,130.15,131.2,129.25,130.95,275
20130901|2013-08-12 09:30,12,130.85,130.85,130.05,130.25,66
20130901|2013-08-12 10:00,12,130.45,130.45,129.95,130,125
20130901|2013-08-12 10:30,12,130,130.25,129.95,130.25,68
20130901|2013-08-12 11:00,12,130.25,130.25,129.95,130.2,81
20130901|2013-08-12 11:30,12,130.2,130.2,129.95,129.95,67
20130901|2013-08-12 12:00,12,129.95,131.1,129.95,131,145
20130901|2013-08-12 12:30,12,131.05,131.6,130.85,131.6,73
20130901|2013-08-13 07:00,13,131,131,130.1,130.4,152
20130901|2013-08-13 07:30,13,130.45,131.4,130.45,131.15,169
20130901|2013-08-13 08:00,13,131.15,131.95,131.1,131.95,84
20130901|2013-08-13 08:30,13,131.9,131.95,131.55,131.8,18
20130901|2013-08-13 09:00,13,131.7,132.4,131.6,131.9,95
20130901|2013-08-13 09:30,13,132,132.35,132,132.15,37
20130901|2013-08-13 10:00,13,132.05,132.35,131.7,131.7,39
20130901|2013-08-13 10:30,13,131.65,131.75,131.1,131.15,76
20130901|2013-08-13 11:00,13,131.15,131.3,131.05,131.3,31
20130901|2013-08-13 11:30,13,131.1,131.9,131.1,131.5,27
20130901|2013-08-13 12:00,13,131.35,131.95,131.3,131.55,40
20130901|2013-08-13 12:30,13,131.45,132,131.35,132,41
20130901|2013-08-14 07:00,14,131.15,135,131.15,134.05,200
20130901|2013-08-14 07:30,14,133.6,134,132.95,133.5,28
20130901|2013-08-14 08:00,14,133.6,133.6,133.35,133.4,11
20130901|2013-08-14 08:30,14,133.4,133.4,132.9,132.9,33
20130901|2013-08-14 09:00,14,133.45,133.45,132.55,133.25,53
20130901|2013-08-14 09:30,14,133.4,133.4,133.2,133.25,11
20130901|2013-08-14 10:00,14,133.05,133.35,132.9,133,42
20130901|2013-08-14 10:30,14,132.6,132.8,132.25,132.55,27
20130901|2013-08-14 11:00,14,132.2,132.35,131.2,131.25,68
20130901|2013-08-14 11:30,14,131.3,131.6,130.85,131.25,56
20130901|2013-08-14 12:00,14,131.25,131.6,131.25,131.35,19
20130901|2013-08-14 12:30,14,131.45,131.95,131.35,131.95,36
20130901|2013-08-15 07:00,15,131.95,132.45,131.3,131.55,71
20130901|2013-08-15 07:30,15,131.6,131.8,131.6,131.8,7
20130901|2013-08-15 08:00,15,131.9,133.25,131.75,131.75,54
20130901|2013-08-15 08:30,15,131.95,132.9,131.95,132.9,17
20130901|2013-08-15 09:00,15,132.3,132.85,131.3,131.45,59
20130901|2013-08-15 09:30,15,131.3,131.5,131.15,131.2,67
20130901|2013-08-15 10:00,15,131.15,131.15,130,130.2,202
20130901|2013-08-15 10:30,15,130.1,130.35,130.05,130.35,23
20130901|2013-08-15 11:00,15,130.5,130.65,130.1,130.45,48
20130901|2013-08-15 11:30,15,130.45,130.55,130.1,130.1,27
20130901|2013-08-15 12:00,15,130.1,130.9,130.1,130.5,56
20130901|2013-08-15 12:30,15,130.8,131,130.6,131,5
20130901|2013-08-16 07:00,16,130.8,131.7,130.25,130.55,86
20130901|2013-08-16 07:30,16,130.55,130.8,130,130.8,55
20130901|2013-08-16 08:00,16,130.8,132.45,130.8,132.45,89
20130901|2013-08-16 08:30,16,132.4,132.4,131.4,131.8,44
20130901|2013-08-16 09:00,16,131.8,131.85,130.45,130.45,109
20130901|2013-08-16 09:30,16,130.45,130.55,130.2,130.55,48
20130901|2013-08-16 10:00,16,130.35,130.5,130.05,130.05,70
20130901|2013-08-16 10:30,16,130.05,130.3,127.85,128.05,323
20130901|2013-08-16 11:00,16,128.45,129.3,128.15,128.8,86
20130901|2013-08-16 11:30,16,128.8,129.4,128.7,129.35,42
20130901|2013-08-16 12:00,16,129,134.7,128.95,131.25,496
20130901|2013-08-16 12:30,16,131.15,134.6,131,133.55,329
20130901|2013-08-19 07:00,19,132.75,136.5,132.75,134.1,174
20130901|2013-08-19 07:30,19,134.1,134.2,133.75,133.75,21
20130901|2013-08-19 08:00,19,134.1,134.55,134.1,134.1,18
20130901|2013-08-19 08:30,19,134.05,134.05,133.65,134.05,60
20130901|2013-08-19 09:00,19,134.45,135.7,134.45,135.5,45
20130901|2013-08-19 09:30,19,135.5,135.8,135.45,135.5,26
20130901|2013-08-19 10:00,19,135.55,135.75,133.95,134.05,88
20130901|2013-08-19 10:30,19,134.55,135.45,134.4,134.55,25
20130901|2013-08-19 11:00,19,134.35,134.55,134.35,134.55,4
20130901|2013-08-19 11:30,19,134.55,134.6,134.45,134.6,11
20130901|2013-08-19 12:00,19,134.6,135.5,134.6,135.5,25
20130901|2013-08-19 12:30,19,135.6,135.8,135.2,135.2,54
20130901|2013-08-20 07:00,20,135.5,136.65,134.7,135.25,60
20130901|2013-08-20 07:30,20,134.95,135.3,134.95,135.25,5
20130901|2013-08-20 08:00,20,135.15,135.25,134.95,135.25,4
20130901|2013-08-20 08:30,20,134.8,134.9,134.3,134.9,20
20130901|2013-08-20 09:00,20,134.4,134.4,133.25,134.2,63
20130901|2013-08-20 09:30,20,134.2,134.25,133.95,134.25,28
20130901|2013-08-20 10:00,20,134,134,134,134,15
20130901|2013-08-20 10:30,20,134.55,134.55,134.2,134.2,4
20130901|2013-08-20 11:00,20,134,134.15,134,134.15,8
20130901|2013-08-20 11:30,20,134.2,134.2,134.1,134.1,7
20130901|2013-08-20 12:00,20,134.25,134.5,134.25,134.5,6
20130901|2013-08-20 12:30,20,134.55,134.7,134.4,134.55,32
20130901|2013-08-21 07:00,21,135,135.5,134.65,134.7,20
20130901|2013-08-21 07:30,21,134.75,134.75,134.25,134.5,26
20130901|2013-08-21 08:00,21,134.5,134.5,134.25,134.25,5
20130901|2013-08-21 08:30,21,134.45,134.55,134.45,134.55,4
20130901|2013-08-21 09:00,21,134.35,135.5,134.35,135.1,47
20130901|2013-08-21 09:30,21,135.3,136.15,135.05,135.65,27
20130901|2013-08-21 10:00,21,135.55,136,135.2,135.2,9
20130901|2013-08-21 10:30,21,135.95,136.2,135.95,136.15,25
20130901|2013-08-21 11:00,21,136,136,136,136,1
20130901|2013-08-21 11:30,21,136.45,137.5,136.25,137.05,28
20130901|2013-08-21 12:00,21,136.9,137.55,136.9,137.45,29
20130901|2013-08-21 12:30,21,137.7,138.95,137.7,138.9,36
20130901|2013-08-22 07:00,22,138.85,139,137.85,138.05,41
20130901|2013-08-22 07:30,22,137.85,138.15,136.95,138.15,50
20130901|2013-08-22 08:00,22,138.15,138.15,138.15,138.15,1
20130901|2013-08-22 08:30,22,138.2,138.8,138.2,138.8,27
20130901|2013-08-22 09:00,22,138.1,138.5,138.05,138.5,31
20130901|2013-08-22 09:30,22,138.6,139.65,138.6,139.4,6
20130901|2013-08-22 10:00,22,139.8,139.8,139.05,139.05,17
20130901|2013-08-22 11:00,22,139.15,139.15,139.15,139.15,6
20130901|2013-08-22 11:30,22,139.25,139.35,139.25,139.35,2
20130901|2013-08-22 12:00,22,139.35,139.35,138.05,138.05,13
20130901|2013-08-22 12:30,22,138.4,138.75,138.4,138.75,8
20130901|2013-08-23 07:00,23,138.4,139.35,135.85,136.35,27
20130901|2013-08-23 07:30,23,136.35,136.95,136.35,136.55,10
20130901|2013-08-23 08:00,23,136.15,136.15,136.15,136.15,3
20130901|2013-08-23 08:30,23,136.45,136.5,136.45,136.5,8
20130901|2013-08-23 09:00,23,136.6,137.2,136.45,136.8,21
20130901|2013-08-23 09:30,23,136.35,136.35,134.4,134.4,20
20130901|2013-08-23 10:00,23,134.95,135.2,134.4,134.8,18
20130901|2013-08-23 10:30,23,135,135,134.35,134.55,11
20130901|2013-08-23 11:00,23,135.15,135.15,135.15,135.15,8
20130901|2013-08-23 11:30,23,135.15,135.15,134.85,134.85,15
20130901|2013-08-23 12:00,23,135.2,135.45,134.8,134.85,48
20130901|2013-08-23 12:30,23,135.1,135.25,135,135.25,29
20130901|2013-08-26 07:00,26,135.45,135.65,135.05,135.05,5
20130901|2013-08-26 07:30,26,134.9,134.9,132.5,132.9,18
20130901|2013-08-26 08:00,26,133.75,133.75,133.75,133.75,5
20130901|2013-08-26 08:30,26,133.75,134.3,133.4,134.3,11
20130901|2013-08-26 09:00,26,134.25,136.6,134.25,136.6,57
20130901|2013-08-26 09:30,26,136.65,137,135.9,136.05,39
20130901|2013-08-26 10:00,26,136.1,136.25,135.95,135.95,13
20130901|2013-08-26 10:30,26,135.55,136.3,135.55,136.3,10
20130901|2013-08-26 11:30,26,136.25,136.5,136.25,136.5,28
20130901|2013-08-26 12:00,26,136.5,136.7,136.5,136.55,12
20130901|2013-08-26 12:30,26,136.7,136.85,136.5,136.85,9
20130901|2013-08-27 07:00,27,136.55,138.5,136.55,137.5,27
20130901|2013-08-27 07:30,27,136.85,136.85,136.1,136.1,41
20130901|2013-08-27 08:00,27,136.65,136.65,136.65,136.65,3
20130901|2013-08-27 08:30,27,136.85,136.85,135.95,136.2,39
20130901|2013-08-27 09:00,27,136.05,136.2,135.95,136.15,38
20130901|2013-08-27 10:30,27,135.8,135.8,135.15,135.45,24
20130901|2013-08-27 11:00,27,135.6,135.6,135.5,135.5,2
20130901|2013-08-27 11:30,27,135.25,136.15,135.25,136.15,10
20130901|2013-08-27 12:00,27,135.85,136.15,135.05,135.3,22
20130901|2013-08-27 12:30,27,135.05,135.5,135.05,135.5,14
20130901|2013-08-28 07:00,28,135.65,136.2,135.65,135.95,22
20130901|2013-08-28 07:30,28,135.95,136,135.85,136,9
20130901|2013-08-28 08:00,28,136,136.5,135.6,136.5,59
20130901|2013-08-28 08:30,28,136.85,136.85,136.85,136.85,1
20130901|2013-08-28 09:00,28,136.5,137.05,136,136.2,15
20130901|2013-08-28 10:30,28,136.45,136.45,136.45,136.45,2
20130901|2013-08-28 12:00,28,136.45,136.45,136.45,136.45,4
20130901|2013-08-28 12:30,28,136.65,136.85,136.65,136.8,9
20130901|2013-08-29 07:00,29,137.65,137.65,137.15,137.35,15
20130901|2013-08-29 07:30,29,136.95,137.5,136.95,137.5,3
20130901|2013-08-29 08:30,29,137.5,137.65,137.5,137.65,6
20130901|2013-08-29 09:00,29,138,138,137.7,137.7,9
20130901|2013-08-29 09:30,29,137.4,137.4,137.1,137.1,2
20130901|2013-08-29 10:00,29,137.4,137.75,137.3,137.3,11
20130901|2013-08-29 11:00,29,137.6,137.6,137.6,137.6,9
20130901|2013-08-29 11:30,29,137.9,138.2,137.9,138.2,4
20130901|2013-08-29 12:00,29,137.8,138.2,137.4,138.2,21
20130901|2013-08-29 12:30,29,137.45,137.9,137.45,137.9,2
20130901|2013-08-30 07:00,30,138.2,138.2,137.9,138.15,8
20130901|2013-08-30 07:30,30,137.9,137.9,137.35,137.35,17
20130901|2013-08-30 08:00,30,136.9,136.9,136.8,136.8,4
20130901|2013-08-30 08:30,30,136.7,136.8,136.7,136.8,2
20130901|2013-08-30 09:00,30,137.2,137.3,137.2,137.3,2
20130901|2013-08-30 09:30,30,136.7,136.7,136.7,136.7,5
20130901|2013-08-30 10:00,30,136.65,136.95,136.55,136.95,13
20130901|2013-08-30 10:30,30,136.5,136.5,136.5,136.5,1
20130901|2013-08-30 11:00,30,136.7,136.7,136.7,136.7,5
20130901|2013-08-30 11:30,30,136.75,136.95,136.75,136.95,7
20130901|2013-08-30 12:00,30,136.7,136.95,136.6,136.6,23
20130901|2013-08-30 12:30,30,136.95,136.95,136.45,136.45,11
20130901|2013-09-03 07:00,3,132.75,132.75,132.75,132.75,1
20130901|2013-09-03 07:30,3,133.5,134.4,133.5,134.4,2
20130901|2013-09-03 08:00,3,134.9,134.9,134.9,134.9,1
20130901|2013-09-03 10:00,3,132.75,132.75,131.65,131.65,2
20130901|2013-09-03 11:00,3,133.75,133.75,133.75,133.75,2
20130901|2013-09-03 12:00,3,132.7,132.7,132.7,132.7,1
20130901|2013-09-03 12:30,3,133,133.65,131.85,133.65,7
20130901|2013-09-04 09:30,4,132.85,133.3,132.85,133.3,2
20130901|2013-09-04 10:00,4,133.6,133.6,133.6,133.6,2
20130901|2013-09-04 12:30,4,133.1,133.1,132.7,132.7,3
20130901|2013-09-05 07:00,5,133.25,133.25,133.25,133.25,1
20130901|2013-09-05 08:00,5,132.95,132.95,132.95,132.95,1
20130901|2013-09-06 08:30,6,133.45,133.45,133.45,133.45,4
20130901|2013-09-06 12:00,6,133.1,133.1,133.1,133.1,6
20130901|2013-09-09 10:00,9,136.55,136.55,136.55,136.55,2
20130901|2013-09-09 11:00,9,136.9,136.9,136.9,136.9,1
20130901|2013-09-09 12:30,9,137,137.15,137,137.15,3
20131101|2012-09-24 07:00,24,130,130,130,130,2
20131101|2012-09-26 10:30,26,122.75,122.75,122.75,122.75,2
20131101|2012-09-26 11:00,26,122.75,122.75,122.75,122.75,8
20131101|2012-09-28 12:00,28,123.7,123.7,123.7,123.7,10
20131101|2012-10-01 07:00,1,124,124,124,124,5
20131101|2012-10-01 07:30,1,124,124,124,124,5
20131101|2012-10-02 11:00,2,125.5,125.5,125.5,125.5,1
20131101|2012-10-03 09:30,3,124,124,124,124,1
20131101|2012-10-05 09:30,5,124.3,124.3,124.3,124.3,3
20131101|2012-10-05 12:30,5,123.5,123.5,123.5,123.5,19
20131101|2012-10-08 09:00,8,123,123,123,123,3
20131101|2012-10-10 12:00,10,122,122,122,122,1
20131101|2012-10-31 09:00,31,117,117,117,117,1
20131101|2012-11-02 10:00,2,117.6,117.6,117.6,117.6,1
20131101|2012-12-05 09:30,5,131,131,131,131,1
20131101|2012-12-05 11:30,5,131.7,131.7,131.7,131.7,1
20131101|2012-12-06 07:00,6,131.75,131.75,131.75,131.75,1
20131101|2012-12-06 12:30,6,133.7,133.7,133.7,133.7,3
20131101|2012-12-07 09:00,7,133.2,133.2,133.2,133.2,3
20131101|2012-12-19 08:00,19,145.6,145.6,145.6,145.6,1
20131101|2013-01-22 07:00,22,117.6,120.5,117.6,120.5,8
20131101|2013-01-23 07:00,23,120.3,121.9,120.3,121.9,6
20131101|2013-01-23 08:00,23,120.5,120.75,120.35,120.5,10
20131101|2013-01-23 08:30,23,121.6,121.6,121.6,121.6,4
20131101|2013-01-23 09:00,23,121.65,121.65,121.65,121.65,8
20131101|2013-01-23 12:30,23,120.5,121.6,120.5,121.6,6
20131101|2013-01-24 07:00,24,119.9,119.9,119.9,119.9,3
20131101|2013-01-24 07:30,24,122.2,122.2,122.2,122.2,3
20131101|2013-01-25 07:00,25,118.5,118.5,118.5,118.5,3
20131101|2013-01-28 07:00,28,117.5,117.5,117.5,117.5,3
20131101|2013-01-28 10:30,28,117.6,117.6,117.6,117.6,1
20131101|2013-01-29 07:00,29,119.7,120,119.7,120,4
20131101|2013-01-29 09:00,29,119,119,118.8,118.8,6
20131101|2013-01-29 09:30,29,118.8,118.8,118.5,118.5,3
20131101|2013-01-30 08:30,30,119.25,119.25,119.25,119.25,3
20131101|2013-01-31 07:00,31,124.95,124.95,124.95,124.95,3
20131101|2013-01-31 07:30,31,124.9,124.9,124.9,124.9,1
20131101|2013-01-31 09:30,31,125,125,125,125,10
20131101|2013-01-31 10:30,31,124.9,124.9,124.9,124.9,2
20131101|2013-01-31 11:00,31,125.15,125.15,125.15,125.15,1
20131101|2013-01-31 12:00,31,123.95,123.95,123.95,123.95,1
20131101|2013-02-01 07:00,1,122,122,121.85,121.85,3
20131101|2013-02-01 08:30,1,122.75,122.75,122.75,122.75,1
20131101|2013-02-04 07:30,4,127.45,127.6,127.45,127.6,4
20131101|2013-02-04 08:30,4,127.8,127.9,127.8,127.9,5
20131101|2013-02-04 10:00,4,126.95,127.75,126.95,127.75,2
20131101|2013-02-05 07:00,5,126.2,126.3,126.2,126.3,4
20131101|2013-02-06 07:00,6,127.35,127.4,127.35,127.4,4
20131101|2013-02-08 07:00,8,122.95,122.95,122.65,122.65,2
20131101|2013-02-08 07:30,8,122.5,122.5,122.45,122.5,4
20131101|2013-02-08 09:30,8,125.75,125.75,125.75,125.75,1
20131101|2013-02-08 11:00,8,122.4,122.5,121.5,121.5,6
20131101|2013-02-11 07:00,11,121.25,121.25,121.25,121.25,4
20131101|2013-02-11 10:00,11,122.9,122.9,122.9,122.9,1
20131101|2013-02-12 07:30,12,122.5,122.5,122.25,122.25,3
20131101|2013-02-12 08:00,12,122,122,122,122,2
20131101|2013-02-12 11:00,12,126.75,128.7,126.75,128.7,6
20131101|2013-02-12 11:30,12,128.75,128.75,128.75,128.75,1
20131101|2013-02-13 07:00,13,129.15,129.4,129.15,129.4,2
20131101|2013-02-13 09:30,13,129.25,129.25,129.25,129.25,4
20131101|2013-02-14 12:00,14,130.1,130.1,130.1,130.1,1
20131101|2013-02-15 07:30,15,131.1,131.1,128.65,128.65,2
20131101|2013-02-15 10:00,15,127.5,127.5,127.5,127.5,1
20131101|2013-02-15 10:30,15,127.5,127.5,127.5,127.5,3
20131101|2013-02-15 12:30,15,126.5,126.5,126.5,126.5,1
20131101|2013-02-21 11:30,21,126.5,126.5,126.5,126.5,1
20131101|2013-02-22 08:00,22,128.65,128.65,128.65,128.65,1
20131101|2013-02-25 07:00,25,129.75,129.8,129.75,129.8,2
20131101|2013-02-25 12:30,25,129.9,129.9,129.9,129.9,1
20131101|2013-02-26 09:00,26,128.2,128.2,127.95,127.95,3
20131101|2013-02-26 12:00,26,129.2,129.2,129.2,129.2,2
20131101|2013-02-26 12:30,26,129.2,129.2,129.2,129.2,1
20131101|2013-03-06 07:00,6,124.25,124.25,124.25,124.25,2
20131101|2013-03-07 08:30,7,122.6,122.6,122.6,122.6,3
20131101|2013-03-07 10:30,7,123.45,124.15,123.45,124.15,2
20131101|2013-03-08 08:00,8,125.5,125.5,125.5,125.5,4
20131101|2013-03-08 11:30,8,130.8,130.8,130.8,130.8,5
20131101|2013-03-11 07:00,11,130.3,130.3,130.3,130.3,1
20131101|2013-03-11 07:30,11,131.05,131.5,131,131.5,6
20131101|2013-03-11 08:00,11,131.5,131.5,131.5,131.5,7
20131101|2013-03-11 11:00,11,132.5,132.5,132.5,132.5,2
20131101|2013-03-11 11:30,11,133.6,133.6,133.6,133.6,1
20131101|2013-03-11 12:00,11,133.6,133.6,133.6,133.6,2
20131101|2013-03-12 07:00,12,133.45,133.45,133.45,133.45,1
20131101|2013-03-13 08:00,13,135.1,135.1,135.1,135.1,1
20131101|2013-03-13 12:30,13,134.4,134.8,133,133,5
20131101|2013-03-14 11:30,14,134,134,134,134,1
20131101|2013-03-14 12:00,14,134,134,134,134,1
20131101|2013-03-15 11:00,15,135.4,135.45,135.4,135.4,3
20131101|2013-03-18 08:00,18,134.4,134.4,134.4,134.4,1
20131101|2013-03-18 09:00,18,134.6,134.6,134.6,134.6,1
20131101|2013-03-18 10:00,18,135.55,135.55,135.55,135.55,1
20131101|2013-03-18 12:00,18,136.5,136.5,136.5,136.5,4
20131101|2013-03-19 07:30,19,134.9,134.9,134.9,134.9,1
20131101|2013-03-19 11:30,19,136.3,136.3,136.3,136.3,1
20131101|2013-03-19 12:30,19,136.3,136.3,136.3,136.3,1
20131101|2013-03-20 09:00,20,131.5,131.9,131.5,131.9,2
20131101|2013-03-20 11:30,20,132,132,131.5,131.5,6
20131101|2013-03-20 12:00,20,131.55,131.55,131.55,131.55,4
20131101|2013-03-25 11:30,25,136.1,136.1,136.1,136.1,1
20131101|2013-03-25 12:00,25,136.15,136.15,136.15,136.15,3
20131101|2013-03-25 12:30,25,136.8,137.45,136.8,137.35,7
20131101|2013-03-26 11:30,26,137.25,137.25,137.25,137.25,5
20131101|2013-04-01 10:00,1,131.5,131.5,131.5,131.5,8
20131101|2013-04-02 12:00,2,134.5,136.6,134.5,136.6,20
20131101|2013-04-03 08:30,3,136.35,136.5,136.35,136.5,5
20131101|2013-04-03 09:00,3,136.3,136.5,136.3,136.5,7
20131101|2013-04-04 12:00,4,137.2,137.2,137.2,137.2,4
20131101|2013-04-05 12:00,5,138.5,138.5,138.5,138.5,6
20131101|2013-04-09 08:30,9,140.45,140.5,140.45,140.5,2
20131101|2013-04-09 09:00,9,140.75,141.1,140.75,141.05,8
20131101|2013-04-09 09:30,9,141.5,141.5,141.5,141.5,4
20131101|2013-04-09 10:00,9,139.7,139.7,139.7,139.7,10
20131101|2013-04-10 10:30,10,142.5,142.5,142.5,142.5,3
20131101|2013-04-10 11:00,10,138.3,138.3,138.3,138.3,1
20131101|2013-04-11 08:00,11,138.8,138.8,138,138,6
20131101|2013-04-11 09:30,11,138.7,138.8,138.7,138.8,2
20131101|2013-04-11 12:30,11,137.95,137.95,137.95,137.95,1
20131101|2013-04-12 07:00,12,137.45,137.45,137.45,137.45,1
20131101|2013-04-12 09:30,12,139.55,139.55,139.55,139.55,1
20131101|2013-04-12 12:30,12,139,139,139,139,1
20131101|2013-04-15 07:00,15,142,142,142,142,1
20131101|2013-04-15 07:30,15,141.4,141.4,141.4,141.4,3
20131101|2013-04-15 08:30,15,143.25,143.25,143.25,143.25,17
20131101|2013-04-15 09:00,15,143.25,143.25,143.25,143.25,1
20131101|2013-04-15 12:30,15,144.3,144.9,143.55,143.55,8
20131101|2013-04-16 11:30,16,144.3,144.3,144.3,144.3,1
20131101|2013-04-16 12:00,16,144.1,144.1,144.1,144.1,1
20131101|2013-04-17 07:00,17,143.15,143.15,142.65,143.15,4
20131101|2013-04-17 10:00,17,142.45,142.45,142.05,142.05,11
20131101|2013-04-18 09:30,18,142.4,142.4,141.6,141.6,9
20131101|2013-04-18 11:30,18,143.45,143.55,143.45,143.55,2
20131101|2013-04-18 12:00,18,143.2,143.2,143.2,143.2,5
20131101|2013-04-19 09:00,19,145.5,145.5,145.5,145.5,1
20131101|2013-04-19 12:00,19,144.4,144.4,144.4,144.4,1
20131101|2013-04-22 08:00,22,141.8,141.8,141.35,141.35,2
20131101|2013-04-22 10:30,22,141.05,141.05,140.65,140.65,5
20131101|2013-04-22 11:00,22,140.65,140.65,140.2,140.2,6
20131101|2013-04-22 11:30,22,140.2,140.2,140.2,140.2,4
20131101|2013-04-23 08:00,23,140.45,140.45,140.45,140.45,1
20131101|2013-04-23 08:30,23,140,140,140,140,1
20131101|2013-04-23 09:00,23,140,140.95,140,140.95,8
20131101|2013-04-23 10:00,23,140.85,141.35,140.85,141.1,7
20131101|2013-04-23 11:30,23,142,142,142,142,3
20131101|2013-04-23 12:30,23,141,141,141,141,2
20131101|2013-04-24 08:30,24,142,142,142,142,11
20131101|2013-04-24 09:00,24,142,142,141.7,142,23
20131101|2013-04-24 10:30,24,142.45,142.45,142.45,142.45,1
20131101|2013-04-24 11:00,24,142.3,142.4,142.3,142.4,2
20131101|2013-04-24 11:30,24,142.8,142.9,142.8,142.8,9
20131101|2013-04-24 12:00,24,142.2,142.2,142.2,142.2,1
20131101|2013-04-24 12:30,24,141.35,141.4,141.35,141.4,2
20131101|2013-04-25 10:00,25,141.95,141.95,141.95,141.95,1
20131101|2013-04-25 10:30,25,141.95,141.95,141.8,141.8,3
20131101|2013-04-26 07:00,26,141.95,141.95,141.95,141.95,1
20131101|2013-04-26 08:00,26,141.95,141.95,141.95,141.95,1
20131101|2013-04-26 09:00,26,141.95,141.95,141.8,141.8,4
20131101|2013-04-26 11:00,26,141.3,141.45,141.3,141.45,4
20131101|2013-04-26 12:00,26,139.7,139.7,138,138,5
20131101|2013-04-26 12:30,26,140,140.15,140,140.15,3
20131101|2013-04-29 08:00,29,143.1,144.3,142.8,144.2,19
20131101|2013-04-30 10:00,30,144,144,144,144,5
20131101|2013-04-30 11:00,30,144.95,144.95,144.95,144.95,2
20131101|2013-04-30 12:00,30,146,146,144.2,144.2,3
20131101|2013-04-30 12:30,30,138.95,141.35,138.5,141.35,16
20131101|2013-05-01 07:00,1,140.9,141.2,140.9,141.2,2
20131101|2013-05-01 08:00,1,138.5,138.5,136.5,136.5,17
20131101|2013-05-01 09:00,1,138.75,138.75,138.75,138.75,10
20131101|2013-05-01 09:30,1,138.5,138.5,138.5,138.5,10
20131101|2013-05-01 12:00,1,139.45,139.45,139.45,139.45,1
20131101|2013-05-02 07:00,2,140.5,141.35,140.5,141.2,7
20131101|2013-05-02 08:00,2,142,142.6,142,142.55,14
20131101|2013-05-02 08:30,2,142.1,142.55,142.1,142.1,6
20131101|2013-05-02 09:30,2,141.9,141.9,141.9,141.9,4
20131101|2013-05-02 10:00,2,141.9,141.9,141.9,141.9,1
20131101|2013-05-02 12:00,2,142.55,142.55,142.55,142.55,1
20131101|2013-05-03 07:00,3,142.55,142.55,142.55,142.55,1
20131101|2013-05-03 08:00,3,142,142,142,142,1
20131101|2013-05-03 10:30,3,142.8,142.8,142.8,142.8,1
20131101|2013-05-06 12:00,6,140.05,140.05,140.05,140.05,5
20131101|2013-05-07 08:30,7,140.05,140.05,139.25,139.6,8
20131101|2013-05-07 09:00,7,139.55,139.55,138.05,138.05,5
20131101|2013-05-07 12:00,7,139.95,139.95,138.55,138.55,4
20131101|2013-05-08 08:00,8,140.3,140.3,140.3,140.3,1
20131101|2013-05-09 12:00,9,141.8,141.8,141.8,141.8,1
20131101|2013-05-10 12:00,10,141.15,141.15,141.15,141.15,2
20131101|2013-05-13 09:00,13,145.45,145.45,145.45,145.45,1
20131101|2013-05-13 09:30,13,145.6,145.6,145.6,145.6,8
20131101|2013-05-13 10:00,13,145.65,145.65,145.65,145.65,1
20131101|2013-05-13 11:00,13,146,146,146,146,1
20131101|2013-05-13 12:30,13,145,145,144,144,3
20131101|2013-05-14 11:00,14,145.05,145.05,145.05,145.05,1
20131101|2013-05-15 07:00,15,144,144,144,144,1
20131101|2013-05-15 09:00,15,143,143,143,143,1
20131101|2013-05-16 07:00,16,142,142,139.5,139.5,10
20131101|2013-05-16 11:30,16,142.5,142.5,142.5,142.5,2
20131101|2013-05-16 12:30,16,142.7,142.95,142.7,142.95,3
20131101|2013-05-17 08:30,17,141,141,139,139.65,56
20131101|2013-05-17 12:30,17,142.1,142.1,142.1,142.1,1
20131101|2013-05-20 08:00,20,139.2,139.2,138.9,138.95,34
20131101|2013-05-21 09:30,21,141.8,141.8,141.8,141.8,3
20131101|2013-05-21 10:00,21,141.8,141.8,141.8,141.8,1
20131101|2013-05-21 11:00,21,142.5,142.5,142.5,142.5,1
20131101|2013-05-22 07:00,22,141.8,141.8,141.35,141.35,6
20131101|2013-05-22 09:00,22,144.45,144.45,144.45,144.45,2
20131101|2013-05-22 09:30,22,144.7,144.95,144.7,144.95,4
20131101|2013-05-22 10:30,22,144.85,144.85,144.85,144.85,1
20131101|2013-05-22 11:00,22,145.15,145.15,145.15,145.15,1
20131101|2013-05-22 11:30,22,145.4,145.4,145.3,145.3,14
20131101|2013-05-23 07:00,23,145.95,146.5,145.95,146.5,7
20131101|2013-05-23 07:30,23,146.5,146.5,146.5,146.5,1
20131101|2013-05-23 09:00,23,146.5,146.5,146.5,146.5,2
20131101|2013-05-23 11:30,23,146.9,147,146.9,147,2
20131101|2013-05-24 07:30,24,144.75,144.75,144.75,144.75,1
20131101|2013-05-24 09:30,24,146.5,146.5,146.45,146.45,4
20131101|2013-05-28 10:30,28,146.5,146.7,146.3,146.45,17
20131101|2013-05-28 11:00,28,146.45,146.45,146.45,146.45,3
20131101|2013-05-28 12:00,28,147.45,147.5,147.3,147.3,4
20131101|2013-05-29 09:30,29,147.85,147.85,147.85,147.85,1
20131101|2013-05-29 10:00,29,147.9,148,147.9,148,9
20131101|2013-05-29 10:30,29,148,148,148,148,2
20131101|2013-05-29 11:00,29,148,148,148,148,12
20131101|2013-05-29 11:30,29,148,149.25,148,149.25,40
20131101|2013-05-29 12:00,29,149.25,149.25,149.25,149.25,4
20131101|2013-05-29 12:30,29,150,150.2,149.55,149.85,6
20131101|2013-05-30 07:00,30,149.7,150,149.7,150,11
20131101|2013-05-30 07:30,30,150.85,151,150.55,151,16
20131101|2013-05-30 08:30,30,150.15,150.15,148.5,148.5,2
20131101|2013-05-30 10:00,30,150,150,149.65,150,12
20131101|2013-05-30 11:00,30,150.75,151.6,150.75,151.1,8
20131101|2013-05-30 11:30,30,151.1,151.1,151,151.1,7
20131101|2013-05-30 12:00,30,151.1,151.1,151,151,16
20131101|2013-05-30 12:30,30,151,151,151,151,2
20131101|2013-05-31 07:00,31,149.8,150.75,149.6,150.75,7
20131101|2013-05-31 07:30,31,152,152,152,152,1
20131101|2013-05-31 08:00,31,150.45,150.45,150.45,150.45,1
20131101|2013-05-31 09:00,31,149.65,149.65,145.55,146.35,23
20131101|2013-05-31 09:30,31,147.85,147.85,147.85,147.85,1
20131101|2013-05-31 12:00,31,148.5,150,148.5,150,6
20131101|2013-05-31 12:30,31,147.85,147.85,147.5,147.7,5
20131101|2013-06-03 07:30,3,147.6,147.6,147.6,147.6,1
20131101|2013-06-03 08:00,3,148.8,148.8,148.2,148.2,3
20131101|2013-06-03 12:00,3,148.2,148.2,148.2,148.2,1
20131101|2013-06-04 08:00,4,149.2,151.25,149.2,151.25,3
20131101|2013-06-04 09:00,4,149.05,149.05,149.05,149.05,3
20131101|2013-06-04 09:30,4,150.1,150.1,150.1,150.1,1
20131101|2013-06-05 07:00,5,152,152,151.4,151.4,2
20131101|2013-06-05 07:30,5,151.15,151.15,151.15,151.15,1
20131101|2013-06-05 09:00,5,150,150,147,147,12
20131101|2013-06-05 09:30,5,148.3,148.3,148.3,148.3,1
20131101|2013-06-05 10:00,5,148.25,148.25,148.25,148.25,1
20131101|2013-06-05 12:00,5,148.3,148.3,148.3,148.3,1
20131101|2013-06-06 07:30,6,149.25,149.25,149.25,149.25,7
20131101|2013-06-06 08:30,6,147.45,147.55,147.45,147.55,6
20131101|2013-06-06 09:00,6,147.1,147.1,146.55,146.85,4
20131101|2013-06-06 10:30,6,148.05,148.3,148.05,148.3,5
20131101|2013-06-06 12:00,6,148.05,148.05,148.05,148.05,1
20131101|2013-06-07 08:00,7,148.1,148.1,148.05,148.05,2
20131101|2013-06-07 08:30,7,148.55,148.55,148,148,14
20131101|2013-06-07 09:00,7,148.25,148.65,148.25,148.65,2
20131101|2013-06-07 10:30,7,149,149.05,149,149.05,2
20131101|2013-06-07 12:00,7,149.9,150.75,149.5,149.5,8
20131101|2013-06-07 12:30,7,149.35,149.95,149.35,149.9,5
20131101|2013-06-10 07:00,10,152,152,150.3,150.3,6
20131101|2013-06-10 09:00,10,149.25,149.4,149.25,149.4,27
20131101|2013-06-10 09:30,10,149.4,149.4,149.4,149.4,1
20131101|2013-06-10 12:00,10,151.8,151.8,150.65,150.65,2
20131101|2013-06-11 08:30,11,151.15,151.25,151.15,151.25,2
20131101|2013-06-12 07:00,12,149.9,149.9,149.9,149.9,1
20131101|2013-06-12 07:30,12,151,152,151,152,15
20131101|2013-06-12 09:00,12,151,151,151,151,8
20131101|2013-06-12 09:30,12,151,151,151,151,4
20131101|2013-06-12 10:00,12,150.9,152,150.9,152,6
20131101|2013-06-12 11:00,12,152,152,148.8,149.7,85
20131101|2013-06-12 11:30,12,150.3,150.3,150.3,150.3,2
20131101|2013-06-12 12:00,12,149.7,149.7,148.6,148.65,13
20131101|2013-06-12 12:30,12,148.6,149.7,148.6,149.7,6
20131101|2013-06-13 07:30,13,147,147,147,147,100
20131101|2013-06-13 08:00,13,146,146.75,146,146.75,3
20131101|2013-06-13 08:30,13,146.95,146.95,146.95,146.95,1
20131101|2013-06-13 09:00,13,147.15,147.15,147.1,147.1,2
20131101|2013-06-13 11:00,13,146.05,146.05,145.75,145.85,7
20131101|2013-06-13 11:30,13,145.6,145.6,145.55,145.55,2
20131101|2013-06-13 12:00,13,145.7,145.7,145.6,145.6,4
20131101|2013-06-13 12:30,13,145.55,145.55,145.3,145.3,5
20131101|2013-06-14 07:00,14,145.6,145.6,145.25,145.25,10
20131101|2013-06-14 07:30,14,145.6,145.6,145.5,145.55,3
20131101|2013-06-14 08:30,14,145.55,145.55,145.55,145.55,3
20131101|2013-06-14 09:00,14,145.1,145.2,145.1,145.2,4
20131101|2013-06-14 09:30,14,145.65,145.75,145.3,145.75,6
20131101|2013-06-14 10:00,14,145.5,145.5,145.5,145.5,1
20131101|2013-06-17 07:00,17,148,148,148,148,1
20131101|2013-06-17 07:30,17,145.25,145.3,145,145.25,15
20131101|2013-06-17 08:00,17,145.35,145.6,145.35,145.6,2
20131101|2013-06-17 08:30,17,147.2,148,147.2,148,2
20131101|2013-06-17 09:30,17,147,147,147,147,1
20131101|2013-06-17 10:00,17,146.3,146.3,145.75,145.75,2
20131101|2013-06-17 11:30,17,146.25,146.25,146.25,146.25,1
20131101|2013-06-18 07:00,18,145.95,145.95,145.85,145.85,2
20131101|2013-06-18 09:00,18,145.8,145.8,145.1,145.15,6
20131101|2013-06-18 09:30,18,145.5,145.5,145.5,145.5,1
20131101|2013-06-18 10:00,18,145.05,145.05,145.05,145.05,3
20131101|2013-06-18 10:30,18,146.7,146.7,146.7,146.7,1
20131101|2013-06-18 11:00,18,147.75,147.75,147.75,147.75,2
20131101|2013-06-18 11:30,18,147.6,147.6,147.6,147.6,1
20131101|2013-06-18 12:00,18,146,146,146,146,2
20131101|2013-06-18 12:30,18,145,145.6,144.9,145.6,30
20131101|2013-06-19 07:00,19,145.25,145.25,144.2,144.2,37
20131101|2013-06-19 07:30,19,144.25,144.25,143.45,143.55,27
20131101|2013-06-19 08:00,19,143.45,143.45,143.4,143.4,7
20131101|2013-06-19 09:00,19,143.25,143.25,143.2,143.25,4
20131101|2013-06-19 09:30,19,143.7,143.8,143.7,143.8,8
20131101|2013-06-19 11:00,19,143.6,143.95,143.6,143.6,32
20131101|2013-06-19 11:30,19,143.6,143.6,143.25,143.25,7
20131101|2013-06-19 12:00,19,143.2,143.2,142.7,143.1,23
20131101|2013-06-19 12:30,19,143.1,143.55,143.05,143.55,14
20131101|2013-06-20 07:30,20,144.5,146.5,144.5,146.5,3
20131101|2013-06-20 08:00,20,144.45,144.45,143.95,143.95,2
20131101|2013-06-20 08:30,20,144.45,144.45,144.25,144.45,6
20131101|2013-06-20 09:00,20,143.1,143.1,143,143.1,18
20131101|2013-06-20 09:30,20,143.5,143.5,143.5,143.5,2
20131101|2013-06-20 10:00,20,143.1,143.25,143.1,143.25,2
20131101|2013-06-20 10:30,20,143.1,143.1,143,143,21
20131101|2013-06-20 11:00,20,143,143,142.9,142.9,10
20131101|2013-06-20 11:30,20,142.9,142.9,142.9,142.9,1
20131101|2013-06-20 12:00,20,143.1,143.1,142.9,142.9,4
20131101|2013-06-21 07:00,21,142.8,143,142,143,53
20131101|2013-06-21 07:30,21,145.05,145.05,145.05,145.05,1
20131101|2013-06-21 08:30,21,143,143.35,142.1,143.1,13
20131101|2013-06-21 09:30,21,143.45,143.45,142.15,142.2,16
20131101|2013-06-21 10:00,21,142.15,142.4,141.6,141.6,14
20131101|2013-06-21 10:30,21,142.4,142.4,142.4,142.4,2
20131101|2013-06-21 11:00,21,142.5,142.7,142.5,142.7,9
20131101|2013-06-21 12:00,21,142.75,142.75,142.05,142.05,4
20131101|2013-06-21 12:30,21,142.25,143.85,142,143.5,30
20131101|2013-06-24 07:00,24,142.5,143.05,142.5,143.05,4
20131101|2013-06-24 07:30,24,143.3,143.3,143.3,143.3,1
20131101|2013-06-24 08:00,24,142.85,142.9,142.85,142.9,2
20131101|2013-06-24 08:30,24,143.15,143.15,142.2,142.2,4
20131101|2013-06-24 09:00,24,141.7,141.7,141,141,22
20131101|2013-06-24 09:30,24,141,141.35,141,141,5
20131101|2013-06-24 10:30,24,141.45,141.6,141.45,141.6,3
20131101|2013-06-24 11:00,24,141,141,140.8,140.8,3
20131101|2013-06-24 11:30,24,140.7,141,140.7,141,7
20131101|2013-06-24 12:00,24,141.5,141.5,141.5,141.5,1
20131101|2013-06-24 12:30,24,141.25,141.25,140.85,140.85,3
20131101|2013-06-25 07:00,25,141.65,141.65,141.1,141.1,2
20131101|2013-06-25 08:00,25,140.5,140.5,140,140,34
20131101|2013-06-25 08:30,25,139.8,139.8,139,139,25
20131101|2013-06-25 09:00,25,139,139,138.3,138.3,55
20131101|2013-06-25 09:30,25,138.8,138.8,138.8,138.8,6
20131101|2013-06-25 10:00,25,138.25,138.25,137.35,138,77
20131101|2013-06-25 10:30,25,137.9,137.95,136.15,136.15,77
20131101|2013-06-25 11:00,25,134.9,135.2,134.25,134.5,71
20131101|2013-06-25 12:00,25,135,135,135,135,1
20131101|2013-06-25 12:30,25,134.7,135.25,134.5,135,33
20131101|2013-06-26 07:00,26,135,135.1,133.5,133.5,67
20131101|2013-06-26 07:30,26,133.5,133.5,133.5,133.5,1
20131101|2013-06-26 08:00,26,133.25,133.25,132,132.45,93
20131101|2013-06-26 08:30,26,132.55,132.7,132.5,132.65,12
20131101|2013-06-26 09:00,26,132.55,132.85,132.5,132.55,29
20131101|2013-06-26 09:30,26,132.5,132.6,131,131.05,30
20131101|2013-06-26 10:00,26,131,131,128,128.4,147
20131101|2013-06-26 10:30,26,128,128.65,127,127.45,120
20131101|2013-06-26 11:00,26,127.2,127.55,126.3,126.35,43
20131101|2013-06-26 11:30,26,126.6,126.6,126,126,47
20131101|2013-06-26 12:00,26,127.95,129.2,127.95,129.2,2
20131101|2013-06-26 12:30,26,128.55,129.75,128.45,129.75,8
20131101|2013-06-27 07:00,27,128.55,128.55,128.3,128.3,3
20131101|2013-06-27 07:30,27,129.8,129.8,129.8,129.8,1
20131101|2013-06-27 08:00,27,129.1,129.5,128.45,128.45,12
20131101|2013-06-27 08:30,27,128.75,129.05,128.15,128.65,5
20131101|2013-06-27 09:00,27,128.1,128.1,127.9,127.9,29
20131101|2013-06-27 10:30,27,128.5,128.5,128,128,23
20131101|2013-06-27 11:00,27,128.15,128.3,128.1,128.3,5
20131101|2013-06-27 11:30,27,128.15,128.15,128.15,128.15,1
20131101|2013-06-27 12:00,27,128,128.5,127.9,128.5,13
20131101|2013-06-27 12:30,27,128.7,129.1,128.7,129.1,3
20131101|2013-06-28 07:00,28,129.5,129.5,129.5,129.5,1
20131101|2013-06-28 08:00,28,130.6,130.6,130.6,130.6,1
20131101|2013-06-28 08:30,28,130.7,130.7,130.7,130.7,1
20131101|2013-06-28 09:00,28,130.75,130.85,129.9,129.9,5
20131101|2013-06-28 09:30,28,129.95,129.95,129.75,129.75,3
20131101|2013-06-28 10:00,28,130.15,130.15,129.6,129.9,12
20131101|2013-06-28 11:00,28,129.55,129.55,128.9,129.05,8
20131101|2013-06-28 12:00,28,129.35,129.35,129.15,129.15,2
20131101|2013-06-28 12:30,28,129.4,129.75,129.4,129.75,2
20131101|2013-07-01 07:00,1,129.65,129.7,129.65,129.65,16
20131101|2013-07-01 07:30,1,130.95,130.95,130.95,130.95,3
20131101|2013-07-01 08:00,1,130,130,130,130,1
20131101|2013-07-01 08:30,1,129.75,130.55,129.75,130.55,6
20131101|2013-07-01 09:00,1,131.15,131.15,131.15,131.15,2
20131101|2013-07-01 10:30,1,130.3,130.3,130.1,130.1,3
20131101|2013-07-01 11:30,1,130.1,130.1,130.1,130.1,1
20131101|2013-07-01 12:00,1,130.75,130.85,130.75,130.85,3
20131101|2013-07-02 07:00,2,131.4,131.4,131.2,131.4,13
20131101|2013-07-02 08:00,2,133.2,133.2,132.9,132.9,2
20131101|2013-07-02 08:30,2,133.4,133.4,133.15,133.15,3
20131101|2013-07-02 09:00,2,133.6,134.15,133.6,134.15,5
20131101|2013-07-02 09:30,2,133.45,133.9,133.3,133.3,4
20131101|2013-07-02 10:00,2,132.4,132.75,132.4,132.75,2
20131101|2013-07-02 10:30,2,133.3,133.3,133.3,133.3,1
20131101|2013-07-02 11:00,2,132.6,132.6,132.6,132.6,1
20131101|2013-07-02 11:30,2,133.1,133.2,133.1,133.2,3
20131101|2013-07-02 12:30,2,133.1,133.2,133.1,133.1,5
20131101|2013-07-03 07:00,3,133.2,133.25,133.2,133.25,6
20131101|2013-07-03 07:30,3,133.3,133.3,133.3,133.3,1
20131101|2013-07-03 08:30,3,133.3,133.5,133.3,133.5,23
20131101|2013-07-03 09:00,3,133.65,134.6,133.65,134.6,18
20131101|2013-07-03 09:30,3,134.55,134.55,134.55,134.55,5
20131101|2013-07-03 10:30,3,133.7,133.7,133.7,133.7,4
20131101|2013-07-03 11:00,3,133.7,133.7,133.7,133.7,1
20131101|2013-07-03 12:00,3,133.55,133.55,133.4,133.5,6
20131101|2013-07-03 12:30,3,133.55,133.55,133.3,133.4,7
20131101|2013-07-05 07:00,5,133.45,133.85,133.45,133.85,15
20131101|2013-07-05 07:30,5,133.05,133.15,133.05,133.15,2
20131101|2013-07-05 08:00,5,133.3,133.3,133.3,133.3,1
20131101|2013-07-05 08:30,5,133.3,134.45,133.3,134.35,21
20131101|2013-07-05 09:00,5,134,134.1,134,134.1,3
20131101|2013-07-05 10:30,5,133.4,134.45,133.4,134.45,9
20131101|2013-07-05 11:00,5,134.25,134.25,134.25,134.25,2
20131101|2013-07-05 11:30,5,134.25,134.25,134.25,134.25,2
20131101|2013-07-05 12:00,5,134,134,134,134,1
20131101|2013-07-05 12:30,5,134.4,134.55,134.4,134.55,3
20131101|2013-07-08 07:00,8,133.75,133.9,133.75,133.9,5
20131101|2013-07-08 08:00,8,133.05,133.7,133.05,133.7,4
20131101|2013-07-08 08:30,8,133.75,133.75,133.7,133.7,2
20131101|2013-07-08 09:30,8,133.8,133.8,133.8,133.8,1
20131101|2013-07-08 10:30,8,133.95,133.95,133.95,133.95,1
20131101|2013-07-08 11:30,8,134.3,134.7,134.3,134.7,2
20131101|2013-07-08 12:00,8,134.7,134.95,134.7,134.95,3
20131101|2013-07-08 12:30,8,135,135.5,135,135.25,7
20131101|2013-07-09 07:00,9,135.8,136.5,135.8,136.1,12
20131101|2013-07-09 07:30,9,136,136,136,136,6
20131101|2013-07-09 08:00,9,136,136.1,135.6,135.6,6
20131101|2013-07-09 08:30,9,136.1,136.1,136.1,136.1,4
20131101|2013-07-09 09:00,9,135.9,135.9,135.9,135.9,1
20131101|2013-07-09 09:30,9,136.2,136.3,136.2,136.3,3
20131101|2013-07-09 11:00,9,136.3,136.35,136,136,6
20131101|2013-07-09 11:30,9,136.2,136.2,136.2,136.2,1
20131101|2013-07-09 12:00,9,136.1,136.35,136.1,136.35,2
20131101|2013-07-09 12:30,9,137.3,137.3,136.65,136.65,4
20131101|2013-07-10 07:00,10,134,134.05,133.65,134.05,53
20131101|2013-07-10 07:30,10,134,134.05,134,134.05,2
20131101|2013-07-10 08:00,10,134.2,134.2,134.2,134.2,1
20131101|2013-07-10 09:00,10,134.4,134.4,134.4,134.4,1
20131101|2013-07-10 09:30,10,134.2,134.7,134.2,134.7,4
20131101|2013-07-10 10:00,10,135,135,135,135,1
20131101|2013-07-10 10:30,10,134.5,134.5,134.35,134.4,8
20131101|2013-07-10 11:30,10,134.8,134.8,134.8,134.8,1
20131101|2013-07-10 12:30,10,135.4,135.5,135.35,135.35,7
20131101|2013-07-11 07:00,11,136,136.3,136,136.3,8
20131101|2013-07-11 07:30,11,135.35,135.35,134.8,134.8,8
20131101|2013-07-11 08:00,11,134.75,134.75,134.75,134.75,1
20131101|2013-07-11 09:30,11,135.6,135.6,135.15,135.25,5
20131101|2013-07-11 10:30,11,134.5,134.5,134.5,134.5,1
20131101|2013-07-11 11:30,11,135.5,135.5,135.5,135.5,10
20131101|2013-07-11 12:00,11,135.5,135.5,135.05,135.05,12
20131101|2013-07-11 12:30,11,135.55,135.55,135.55,135.55,1
20131101|2013-07-12 07:00,12,136.4,136.9,136.4,136.9,4
20131101|2013-07-12 07:30,12,137.45,137.45,137.35,137.35,8
20131101|2013-07-12 08:00,12,137.45,137.45,137.45,137.45,4
20131101|2013-07-12 09:00,12,138.95,139.3,138.95,139.3,4
20131101|2013-07-12 09:30,12,138.4,138.4,138.25,138.25,2
20131101|2013-07-12 10:00,12,138.75,138.75,138.75,138.75,1
20131101|2013-07-12 11:30,12,139.7,139.95,139.1,139.25,11
20131101|2013-07-12 12:00,12,139.35,139.35,139.35,139.35,3
20131101|2013-07-12 12:30,12,139.15,139.5,138.9,139.5,17
20131101|2013-07-15 07:30,15,139.2,139.6,139,139.2,17
20131101|2013-07-15 09:00,15,138.75,138.75,138.6,138.75,10
20131101|2013-07-15 10:00,15,140,140.2,139.95,139.95,4
20131101|2013-07-15 12:30,15,139.35,139.35,139.35,139.35,1
20131101|2013-07-16 07:00,16,140.05,140.1,140.05,140.1,4
20131101|2013-07-16 07:30,16,140.3,140.75,140.3,140.7,3
20131101|2013-07-16 08:00,16,140.9,140.9,140.8,140.8,3
20131101|2013-07-16 08:30,16,140.95,141.75,140.9,141.25,31
20131101|2013-07-16 09:00,16,141.1,141.65,141.1,141.3,6
20131101|2013-07-16 09:30,16,141.45,141.45,141.3,141.3,2
20131101|2013-07-16 10:00,16,141.3,141.3,141.3,141.3,1
20131101|2013-07-16 11:30,16,141.6,142.3,141.6,142.3,78
20131101|2013-07-16 12:00,16,142.15,142.95,142.15,142.95,85
20131101|2013-07-16 12:30,16,143,143,142.6,142.6,43
20131101|2013-07-17 07:00,17,143.25,143.5,143.25,143.5,3
20131101|2013-07-17 07:30,17,144.45,144.65,144.45,144.65,3
20131101|2013-07-17 08:00,17,145.05,145.05,145.05,145.05,1
20131101|2013-07-17 08:30,17,144.8,144.8,144.7,144.7,3
20131101|2013-07-17 09:00,17,144.15,144.6,143.45,144.6,6
20131101|2013-07-17 09:30,17,144.65,144.65,144.65,144.65,1
20131101|2013-07-17 10:30,17,144.65,144.7,144.65,144.7,4
20131101|2013-07-17 12:30,17,144.8,144.8,144.8,144.8,1
20131101|2013-07-18 08:00,18,145.2,145.4,145.2,145.4,2
20131101|2013-07-18 09:00,18,145.5,145.5,145.5,145.5,14
20131101|2013-07-18 09:30,18,145.65,145.65,145.5,145.5,3
20131101|2013-07-18 10:00,18,145.45,145.45,145.45,145.45,1
20131101|2013-07-18 10:30,18,144.35,144.4,144,144.35,29
20131101|2013-07-18 11:00,18,144.3,144.9,144.3,144.8,28
20131101|2013-07-18 11:30,18,144.75,144.75,144.55,144.55,4
20131101|2013-07-18 12:00,18,143.95,144,142.85,142.85,11
20131101|2013-07-18 12:30,18,142.75,143,142.75,142.95,6
20131101|2013-07-19 07:00,19,143,143.45,143,143.2,7
20131101|2013-07-19 07:30,19,143.2,143.4,143.2,143.4,2
20131101|2013-07-19 08:30,19,143.35,143.5,143.35,143.5,3
20131101|2013-07-19 09:00,19,143.5,144.25,143.5,144.2,17
20131101|2013-07-19 10:30,19,144.7,144.7,144.45,144.45,5
20131101|2013-07-19 11:00,19,144.75,144.9,144.75,144.85,6
20131101|2013-07-19 11:30,19,144.2,144.6,144.2,144.6,2
20131101|2013-07-19 12:00,19,144.55,144.8,144.55,144.8,4
20131101|2013-07-19 12:30,19,144.75,145.1,144.75,145.1,5
20131101|2013-07-22 07:00,22,144.7,147.4,144.7,147.35,17
20131101|2013-07-22 07:30,22,146.2,146.2,145.3,145.3,2
20131101|2013-07-22 08:00,22,144.8,144.8,144.8,144.8,3
20131101|2013-07-22 09:00,22,146.4,146.4,146.1,146.1,9
20131101|2013-07-22 10:00,22,146,146,146,146,1
20131101|2013-07-22 10:30,22,145.4,145.4,145.4,145.4,2
20131101|2013-07-22 11:30,22,145.85,145.85,145.8,145.8,5
20131101|2013-07-22 12:00,22,145.9,145.9,145.65,145.85,7
20131101|2013-07-22 12:30,22,146.2,146.2,145.5,145.5,42
20131101|2013-07-23 07:00,23,145,145,142.8,142.8,8
20131101|2013-07-23 07:30,23,144.3,144.35,143,143.85,9
20131101|2013-07-23 08:00,23,143.4,143.4,141.5,141.75,55
20131101|2013-07-23 08:30,23,142.15,142.15,141.6,141.9,6
20131101|2013-07-23 09:00,23,141.9,141.9,141.9,141.9,1
20131101|2013-07-23 09:30,23,142,142,141.85,141.85,2
20131101|2013-07-23 10:00,23,142.3,142.3,142.3,142.3,2
20131101|2013-07-23 10:30,23,142.05,142.05,142.05,142.05,2
20131101|2013-07-23 11:30,23,142.4,142.4,142.05,142.05,2
20131101|2013-07-23 12:00,23,142,142.1,142,142.05,8
20131101|2013-07-23 12:30,23,142.05,142.45,142.05,142.35,5
20131101|2013-07-24 07:00,24,142,147,142,146.7,14
20131101|2013-07-24 08:00,24,145.4,145.55,145.4,145.55,4
20131101|2013-07-24 08:30,24,145.35,145.5,145.3,145.5,13
20131101|2013-07-24 09:00,24,146.05,146.05,145.65,145.7,5
20131101|2013-07-24 09:30,24,145.85,145.85,145.85,145.85,2
20131101|2013-07-24 10:00,24,145.85,145.9,145.8,145.9,7
20131101|2013-07-24 10:30,24,146.2,146.35,146.15,146.35,5
20131101|2013-07-24 11:00,24,145.95,145.95,145.95,145.95,3
20131101|2013-07-24 11:30,24,145.95,145.95,145.95,145.95,1
20131101|2013-07-24 12:30,24,145.9,146.05,145.75,145.75,7
20131101|2013-07-25 07:00,25,146.4,146.4,144,144,5
20131101|2013-07-25 08:00,25,145.4,145.4,145.4,145.4,1
20131101|2013-07-25 09:00,25,146,146.3,146,146.25,20
20131101|2013-07-25 09:30,25,146.25,146.25,146.25,146.25,2
20131101|2013-07-25 10:00,25,146.3,146.3,146.25,146.25,5
20131101|2013-07-25 10:30,25,146.4,146.5,146.4,146.5,6
20131101|2013-07-25 11:00,25,146.4,146.4,146.2,146.3,28
20131101|2013-07-25 11:30,25,146.2,146.2,146.2,146.2,2
20131101|2013-07-25 12:00,25,146.05,146.05,146.05,146.05,1
20131101|2013-07-25 12:30,25,146.05,146.05,145.55,145.95,14
20131101|2013-07-26 08:00,26,145.2,145.2,145.2,145.2,2
20131101|2013-07-26 10:00,26,144,144.25,144,144.05,19
20131101|2013-07-26 10:30,26,144,144,143.8,143.8,5
20131101|2013-07-26 12:00,26,143.6,143.95,143.45,143.9,13
20131101|2013-07-26 12:30,26,143.95,143.95,143.95,143.95,2
20131101|2013-07-29 07:00,29,144.1,144.5,144,144.5,7
20131101|2013-07-29 07:30,29,144.45,144.45,144.45,144.45,1
20131101|2013-07-29 08:00,29,144.5,144.5,144.5,144.5,1
20131101|2013-07-29 09:00,29,145.25,145.9,145.25,145.9,8
20131101|2013-07-29 09:30,29,146.35,146.45,146,146.05,6
20131101|2013-07-29 11:00,29,146.2,146.2,146.2,146.2,2
20131101|2013-07-29 12:00,29,146.05,146.05,146,146,7
20131101|2013-07-29 12:30,29,146.05,146.05,145.75,145.95,25
20131101|2013-07-30 07:00,30,146.45,146.45,146.45,146.45,1
20131101|2013-07-30 07:30,30,145.95,145.95,145.75,145.8,7
20131101|2013-07-30 08:00,30,145.5,145.85,145.2,145.8,11
20131101|2013-07-30 08:30,30,146,146.15,146,146.15,2
20131101|2013-07-30 09:00,30,146.3,146.5,146,146.5,33
20131101|2013-07-30 09:30,30,146.7,146.85,146.5,146.75,16
20131101|2013-07-30 10:00,30,146.75,146.75,146.4,146.4,19
20131101|2013-07-30 10:30,30,146.45,146.85,146.45,146.65,22
20131101|2013-07-30 11:00,30,146.65,146.8,146.65,146.8,6
20131101|2013-07-30 11:30,30,146.8,146.8,146.8,146.8,2
20131101|2013-07-30 12:00,30,146.65,146.65,145.7,145.85,27
20131101|2013-07-30 12:30,30,145.8,146.15,145.8,146.15,9
20131101|2013-07-31 07:00,31,146.5,146.5,146.2,146.5,8
20131101|2013-07-31 07:30,31,146.4,146.4,146.4,146.4,1
20131101|2013-07-31 08:00,31,145.25,145.25,144.65,144.65,19
20131101|2013-07-31 08:30,31,144.6,145.1,144.6,145.1,12
20131101|2013-07-31 09:00,31,145.1,145.1,145.1,145.1,2
20131101|2013-07-31 09:30,31,144.5,144.5,144.5,144.5,4
20131101|2013-07-31 10:00,31,144.45,145.25,144.45,145.25,12
20131101|2013-07-31 10:30,31,145.1,145.1,145.1,145.1,10
20131101|2013-07-31 11:00,31,144.8,145.2,144.8,145.2,11
20131101|2013-07-31 11:30,31,144.95,144.95,144.95,144.95,1
20131101|2013-07-31 12:00,31,144.95,145.1,143.85,144.1,16
20131101|2013-07-31 12:30,31,144,144.2,144,144.1,17
20131101|2013-08-01 07:00,1,142.5,144.45,140.7,144,49
20131101|2013-08-01 07:30,1,144,144.25,144,144.25,6
20131101|2013-08-01 08:00,1,143.95,144.35,143.75,143.9,20
20131101|2013-08-01 08:30,1,143.9,143.9,142.8,143.15,9
20131101|2013-08-01 09:00,1,143.2,143.7,143.2,143.55,16
20131101|2013-08-01 09:30,1,144.4,144.4,144.4,144.4,1
20131101|2013-08-01 10:30,1,143.45,143.45,143.45,143.45,2
20131101|2013-08-01 11:00,1,144.3,144.3,144.3,144.3,3
20131101|2013-08-01 11:30,1,144.35,145.3,144.35,145.3,6
20131101|2013-08-01 12:00,1,145.3,145.3,144.65,144.65,5
20131101|2013-08-01 12:30,1,144.9,145.1,144.9,145.1,8
20131101|2013-08-02 07:00,2,144.1,144.1,143.25,143.25,9
20131101|2013-08-02 07:30,2,143.15,143.3,142.6,142.6,11
20131101|2013-08-02 08:00,2,142.25,142.3,142.2,142.2,3
20131101|2013-08-02 08:30,2,142.8,142.85,142.7,142.75,7
20131101|2013-08-02 09:00,2,142.85,143.5,142.85,143.35,12
20131101|2013-08-02 09:30,2,143.35,144,143.3,143.75,8
20131101|2013-08-02 12:00,2,144.1,144.1,141.55,141.55,65
20131101|2013-08-05 07:00,5,142,143.65,142,143.4,6
20131101|2013-08-05 07:30,5,142.65,142.65,142.65,142.65,1
20131101|2013-08-05 09:00,5,143.15,143.65,143,143,4
20131101|2013-08-05 10:00,5,143.1,143.1,143.1,143.1,1
20131101|2013-08-05 10:30,5,143.1,143.5,143.1,143.5,5
20131101|2013-08-05 11:00,5,142.95,143.25,142.85,143.25,11
20131101|2013-08-05 11:30,5,143.3,144.1,143.15,143.3,19
20131101|2013-08-05 12:00,5,143.25,143.25,142.5,142.55,17
20131101|2013-08-05 12:30,5,142.5,142.9,142.4,142.65,36
20131101|2013-08-06 07:00,6,141.8,142.25,141.2,141.2,22
20131101|2013-08-06 08:00,6,141.15,141.15,141.1,141.1,3
20131101|2013-08-06 08:30,6,141,141.55,141,141.55,11
20131101|2013-08-06 09:00,6,141.25,141.6,141,141.35,26
20131101|2013-08-06 09:30,6,141.3,141.3,141,141,15
20131101|2013-08-06 10:00,6,141.05,141.05,140.15,140.15,30
20131101|2013-08-06 10:30,6,140.25,140.25,138.35,139.35,50
20131101|2013-08-06 11:00,6,139.25,140.5,139.25,140.5,10
20131101|2013-08-06 11:30,6,140.55,140.55,140.55,140.55,1
20131101|2013-08-06 12:00,6,140.5,140.6,140.35,140.35,27
20131101|2013-08-06 12:30,6,140.55,141,140.4,141,8
20131101|2013-08-07 07:00,7,140,140.55,140,140.1,6
20131101|2013-08-07 07:30,7,140.1,140.1,140.1,140.1,1
20131101|2013-08-07 08:30,7,139.85,140,139.45,139.45,65
20131101|2013-08-07 09:00,7,139.6,139.6,138.6,138.75,10
20131101|2013-08-07 09:30,7,138.6,138.6,138.55,138.6,12
20131101|2013-08-07 10:00,7,138.45,138.6,138,138,11
20131101|2013-08-07 10:30,7,138.2,138.5,137.8,138.5,12
20131101|2013-08-07 11:00,7,138.3,138.3,138.3,138.3,4
20131101|2013-08-07 11:30,7,138,138,138,138,6
20131101|2013-08-07 12:00,7,138.6,138.6,138.5,138.5,7
20131101|2013-08-07 12:30,7,138.6,138.6,138.35,138.6,11
20131101|2013-08-08 07:00,8,138.95,139.25,137.75,139,12
20131101|2013-08-08 07:30,8,139,139.9,139,139.55,35
20131101|2013-08-08 08:00,8,139.85,139.85,139.7,139.7,4
20131101|2013-08-08 08:30,8,139.9,139.9,139.5,139.5,12
20131101|2013-08-08 09:00,8,139.1,139.45,138.05,138.45,15
20131101|2013-08-08 09:30,8,138.45,138.5,138.45,138.5,5
20131101|2013-08-08 10:00,8,138.7,138.7,138.7,138.7,1
20131101|2013-08-08 10:30,8,138.95,138.95,138.95,138.95,2
20131101|2013-08-08 11:30,8,138.95,138.95,138.35,138.35,5
20131101|2013-08-08 12:00,8,138.75,138.95,138.15,138.15,6
20131101|2013-08-08 12:30,8,138.15,138.95,138.15,138.95,18
20131101|2013-08-09 07:00,9,138.35,138.35,137.9,138,25
20131101|2013-08-09 07:30,9,137.6,137.6,136.5,136.5,51
20131101|2013-08-09 08:00,9,136.5,136.55,135.65,135.65,89
20131101|2013-08-09 08:30,9,135.65,136,135.5,135.5,33
20131101|2013-08-09 09:00,9,135.4,135.6,134.1,134.65,92
20131101|2013-08-09 09:30,9,134.55,135.1,134.3,134.5,73
20131101|2013-08-09 10:00,9,134.65,134.9,134.45,134.45,68
20131101|2013-08-09 10:30,9,134.6,134.6,134.25,134.35,61
20131101|2013-08-09 11:00,9,134.25,134.5,134.25,134.3,60
20131101|2013-08-09 11:30,9,134.5,134.7,134.25,134.7,72
20131101|2013-08-09 12:00,9,134.55,135.1,134.15,134.15,132
20131101|2013-08-09 12:30,9,134.2,134.7,134.2,134.7,26
20131101|2013-08-12 07:00,12,134.4,134.4,132.55,132.75,76
20131101|2013-08-12 07:30,12,132.75,132.85,132,132.25,39
20131101|2013-08-12 08:00,12,132,132.3,130.6,131.1,53
20131101|2013-08-12 08:30,12,131,131.4,130.3,130.3,127
20131101|2013-08-12 09:00,12,130.05,131.05,129.3,131.05,86
20131101|2013-08-12 09:30,12,131,131,130.2,130.7,23
20131101|2013-08-12 10:00,12,130.45,130.5,130,130.1,55
20131101|2013-08-12 10:30,12,130.05,130.3,130,130.3,14
20131101|2013-08-12 11:00,12,130.15,130.25,130.05,130.25,19
20131101|2013-08-12 11:30,12,130.25,130.5,130.1,130.25,26
20131101|2013-08-12 12:00,12,130.25,131.25,130.25,131.25,37
20131101|2013-08-12 12:30,12,131.3,131.6,131,131.6,69
20131101|2013-08-13 07:00,13,131,131,130.5,130.6,12
20131101|2013-08-13 07:30,13,130.7,131.5,130.7,131.35,70
20131101|2013-08-13 08:00,13,131.4,132,131.2,132,49
20131101|2013-08-13 08:30,13,132,132,131.8,132,13
20131101|2013-08-13 09:00,13,131.9,132.3,131.9,132.3,53
20131101|2013-08-13 09:30,13,132.4,132.5,132.35,132.35,28
20131101|2013-08-13 10:00,13,132.25,132.5,131.9,131.95,23
20131101|2013-08-13 10:30,13,131.9,131.95,131.6,131.6,55
20131101|2013-08-13 11:00,13,131.8,131.8,131.65,131.75,12
20131101|2013-08-13 11:30,13,131.85,132.5,131.85,132.1,48
20131101|2013-08-13 12:00,13,132.05,132.55,131.85,132.05,40
20131101|2013-08-13 12:30,13,132,132.45,131.9,132.45,42
20131101|2013-08-14 07:00,14,132.1,135.4,131.7,134.2,64
20131101|2013-08-14 07:30,14,134.1,134.1,133.5,134.05,10
20131101|2013-08-14 08:00,14,134.15,134.15,134.15,134.15,4
20131101|2013-08-14 08:30,14,133.6,133.6,133.45,133.45,20
20131101|2013-08-14 09:00,14,133.5,133.9,133.05,133.55,48
20131101|2013-08-14 09:30,14,133.8,133.8,133.55,133.55,11
20131101|2013-08-14 10:00,14,133.55,133.8,133.4,133.5,28
20131101|2013-08-14 10:30,14,133.3,133.3,132.9,132.9,11
20131101|2013-08-14 11:00,14,132.8,132.85,131.8,132.15,13
20131101|2013-08-14 11:30,14,131.9,131.9,131.5,131.8,69
20131101|2013-08-14 12:00,14,131.9,132.2,131.9,132,16
20131101|2013-08-14 12:30,14,132.05,132.55,132,132.5,26
20131101|2013-08-15 07:00,15,132.1,133,131.95,132.1,57
20131101|2013-08-15 07:30,15,132.2,132.4,132.15,132.15,19
20131101|2013-08-15 08:00,15,132.4,133.9,132.25,132.25,39
20131101|2013-08-15 08:30,15,132.5,133.35,132.5,133.3,22
20131101|2013-08-15 09:00,15,132.9,133.4,131.95,132,43
20131101|2013-08-15 09:30,15,131.9,132.1,131.8,131.8,44
20131101|2013-08-15 10:00,15,131.8,131.8,130.7,130.7,150
20131101|2013-08-15 10:30,15,130.8,130.9,130.7,130.9,26
20131101|2013-08-15 11:00,15,131.1,131.1,131,131,20
20131101|2013-08-15 11:30,15,131.1,131.1,130.65,130.65,9
20131101|2013-08-15 12:00,15,130.65,131.3,130.65,130.95,56
20131101|2013-08-15 12:30,15,131.15,131.35,131.15,131.35,9
20131101|2013-08-16 07:00,16,130.95,131.45,130.85,130.95,42
20131101|2013-08-16 07:30,16,130.95,131.15,130.65,131.15,29
20131101|2013-08-16 08:00,16,131.25,133.1,131.25,133.1,58
20131101|2013-08-16 08:30,16,133.05,133.05,132.15,132.3,21
20131101|2013-08-16 09:00,16,132.3,132.4,131,131.3,45
20131101|2013-08-16 09:30,16,131,131.1,130.9,131.1,48
20131101|2013-08-16 10:00,16,131,131.2,130.75,130.75,61
20131101|2013-08-16 10:30,16,130.75,131,128.55,128.65,112
20131101|2013-08-16 11:00,16,128.9,129.95,128.85,129.5,55
20131101|2013-08-16 11:30,16,129.95,130.1,129.4,130.05,34
20131101|2013-08-16 12:00,16,130.05,135,129.4,131.6,148
20131101|2013-08-16 12:30,16,131.8,135,131.8,134.6,172
20131101|2013-08-19 07:00,19,133.4,136.85,133.4,134.65,228
20131101|2013-08-19 07:30,19,134.55,134.8,134.25,134.7,26
20131101|2013-08-19 08:00,19,134.65,134.9,134.65,134.65,8
20131101|2013-08-19 08:30,19,134.6,134.9,134.15,134.9,37
20131101|2013-08-19 09:00,19,134.5,136.3,134.5,135.95,107
20131101|2013-08-19 09:30,19,135.9,136.25,135.85,136,28
20131101|2013-08-19 10:00,19,136,136,134.55,134.55,42
20131101|2013-08-19 10:30,19,135.05,135.9,135.05,135.15,30
20131101|2013-08-19 11:00,19,135,135.4,135,135,6
20131101|2013-08-19 11:30,19,135,135.1,135,135.1,7
20131101|2013-08-19 12:00,19,135.1,136,135.1,136,48
20131101|2013-08-19 12:30,19,136.1,136.3,135.5,135.8,58
20131101|2013-08-20 07:00,20,136,136.95,135.1,135.6,140
20131101|2013-08-20 07:30,20,135.5,136.05,135.5,135.55,11
20131101|2013-08-20 08:00,20,135.6,135.75,135.35,135.6,9
20131101|2013-08-20 08:30,20,135.55,135.55,134.85,134.9,28
20131101|2013-08-20 09:00,20,134.9,135,133.85,134.8,130
20131101|2013-08-20 09:30,20,134.8,134.95,134.55,134.8,36
20131101|2013-08-20 10:00,20,134.6,134.75,134.5,134.5,26
20131101|2013-08-20 10:30,20,134.6,135,134.6,134.75,22
20131101|2013-08-20 11:00,20,134.55,134.95,134.5,134.8,35
20131101|2013-08-20 11:30,20,134.65,134.85,134.5,134.65,38
20131101|2013-08-20 12:00,20,134.7,135,134.55,134.9,23
20131101|2013-08-20 12:30,20,134.85,135.15,134.6,135,56
20131101|2013-08-21 07:00,21,135,135.9,135,135.2,35
20131101|2013-08-21 07:30,21,135.15,135.2,134.7,134.95,67
20131101|2013-08-21 08:00,21,135,135,134.8,134.9,11
20131101|2013-08-21 08:30,21,135,135.05,134.85,134.95,7
20131101|2013-08-21 09:00,21,134.9,136.1,134.9,135.6,115
20131101|2013-08-21 09:30,21,135.8,136.65,135.45,135.45,66
20131101|2013-08-21 10:00,21,136,136.4,135.5,135.6,45
20131101|2013-08-21 10:30,21,135.6,136.7,135.6,136.45,49
20131101|2013-08-21 11:00,21,136.45,136.5,136.2,136.4,29
20131101|2013-08-21 11:30,21,136.4,138,136.4,137.45,145
20131101|2013-08-21 12:00,21,137.15,138.05,136.8,138.05,87
20131101|2013-08-21 12:30,21,138,139.05,137.9,139,110
20131101|2013-08-22 07:00,22,137.5,139.4,137.5,138.65,108
20131101|2013-08-22 07:30,22,138.5,139,137.2,139,55
20131101|2013-08-22 08:00,22,139.05,139.05,138.15,138.15,18
20131101|2013-08-22 08:30,22,138.55,139.15,138.4,138.4,25
20131101|2013-08-22 09:00,22,138.55,139.15,138.55,138.95,50
20131101|2013-08-22 09:30,22,139,140,139,139.85,110
20131101|2013-08-22 10:00,22,139.45,140.2,139.1,139.1,68
20131101|2013-08-22 10:30,22,139.6,139.6,139.5,139.5,3
20131101|2013-08-22 11:00,22,139.65,139.7,139.6,139.6,27
20131101|2013-08-22 11:30,22,139.6,139.95,139.6,139.8,13
20131101|2013-08-22 12:00,22,139.95,140.4,138.4,138.5,67
20131101|2013-08-22 12:30,22,138.95,139.4,138.75,139.15,28
20131101|2013-08-23 07:00,23,138.75,139.3,136.1,136.85,82
20131101|2013-08-23 07:30,23,137.15,137.15,136.45,136.9,32
20131101|2013-08-23 08:00,23,136.65,136.85,136.65,136.85,4
20131101|2013-08-23 08:30,23,136.9,137.15,136.9,137.1,20
20131101|2013-08-23 09:00,23,137.1,137.95,136.95,137.25,116
20131101|2013-08-23 09:30,23,137.05,137.4,134.85,135.35,129
20131101|2013-08-23 10:00,23,135.5,136.35,134.8,135.3,69
20131101|2013-08-23 10:30,23,135.5,135.5,134.85,135.5,51
20131101|2013-08-23 11:00,23,135.5,135.55,135.3,135.55,32
20131101|2013-08-23 11:30,23,135.55,135.55,135.3,135.45,10
20131101|2013-08-23 12:00,23,135.45,135.85,135.3,135.35,54
20131101|2013-08-23 12:30,23,135.55,135.65,135.55,135.55,31
20131101|2013-08-26 07:00,26,135.6,137.85,135.45,135.55,75
20131101|2013-08-26 07:30,26,135.45,135.45,132.75,134.7,120
20131101|2013-08-26 08:00,26,134.5,134.5,134,134,8
20131101|2013-08-26 08:30,26,133.95,134.7,133.75,134.7,22
20131101|2013-08-26 09:00,26,135.15,137.5,134.65,137.1,182
20131101|2013-08-26 09:30,26,137.1,137.15,136.2,136.2,77
20131101|2013-08-26 10:00,26,136.5,136.85,136.25,136.25,40
20131101|2013-08-26 10:30,26,136.15,136.6,135.95,136.6,28
20131101|2013-08-26 11:00,26,136.4,136.65,136.35,136.35,3
20131101|2013-08-26 11:30,26,136.4,136.9,136.4,136.85,17
20131101|2013-08-26 12:00,26,136.95,137.2,136.7,137,36
20131101|2013-08-26 12:30,26,136.7,137.35,136.65,137.35,24
20131101|2013-08-27 07:00,27,137,139.15,136.95,137.75,99
20131101|2013-08-27 07:30,27,137.35,137.4,136.6,136.65,47
20131101|2013-08-27 08:00,27,137.3,137.75,137.15,137.35,21
20131101|2013-08-27 08:30,27,137.25,137.25,136.5,136.75,50
20131101|2013-08-27 09:00,27,136.6,136.75,136.25,136.45,49
20131101|2013-08-27 09:30,27,136.65,136.65,136.65,136.65,8
20131101|2013-08-27 10:00,27,136.65,136.65,136.3,136.35,13
20131101|2013-08-27 10:30,27,136.35,136.35,135.7,136.3,54
20131101|2013-08-27 11:00,27,136.15,136.35,135.7,135.75,10
20131101|2013-08-27 11:30,27,136,136.7,135.8,136.7,21
20131101|2013-08-27 12:00,27,136.6,136.7,135.3,135.65,90
20131101|2013-08-27 12:30,27,135.45,135.9,135.25,135.35,63
20131101|2013-08-28 07:00,28,135.6,136.55,135.6,136.5,22
20131101|2013-08-28 07:30,28,136.4,136.4,136.15,136.3,27
20131101|2013-08-28 08:00,28,136.55,137,135.95,137,43
20131101|2013-08-28 08:30,28,137.15,137.15,136.65,136.65,4
20131101|2013-08-28 09:00,28,136.7,137.25,136.2,136.95,49
20131101|2013-08-28 09:30,28,136.7,137,136.65,137,11
20131101|2013-08-28 10:00,28,136.95,136.95,136.6,136.6,10
20131101|2013-08-28 10:30,28,136.6,136.6,136.6,136.6,2
20131101|2013-08-28 11:00,28,136.85,136.95,136.45,136.45,21
20131101|2013-08-28 11:30,28,136.65,136.9,136.55,136.8,129
20131101|2013-08-28 12:00,28,136.6,136.75,136.6,136.7,100
20131101|2013-08-28 12:30,28,136.7,136.85,136.4,136.45,86
20131101|2013-08-29 07:00,29,136.75,137.85,136.7,137.65,49
20131101|2013-08-29 07:30,29,137.3,137.5,136.75,137.5,13
20131101|2013-08-29 08:00,29,137.2,137.65,137.2,137.3,4
20131101|2013-08-29 08:30,29,137.35,137.85,137.35,137.85,23
20131101|2013-08-29 09:00,29,137.85,138.3,137.5,137.5,63
20131101|2013-08-29 09:30,29,137.35,137.65,137.15,137.5,29
20131101|2013-08-29 10:00,29,137.55,137.75,137.3,137.75,21
20131101|2013-08-29 10:30,29,137.5,137.95,137.5,137.9,24
20131101|2013-08-29 11:00,29,137.95,138.05,137.75,137.8,19
20131101|2013-08-29 11:30,29,138.05,138.45,137.7,137.7,32
20131101|2013-08-29 12:00,29,138,138.35,137.75,138,77
20131101|2013-08-29 12:30,29,138,138.2,137.65,137.85,36
20131101|2013-08-30 07:00,30,138.2,138.55,138.2,138.2,91
20131101|2013-08-30 07:30,30,138.25,138.25,137.25,137.5,76
20131101|2013-08-30 08:00,30,137.4,137.4,136.8,136.8,23
20131101|2013-08-30 08:30,30,137,137.25,137,137.25,14
20131101|2013-08-30 09:00,30,137.25,137.7,136.85,137,60
20131101|2013-08-30 09:30,30,137.15,137.25,137,137.15,14
20131101|2013-08-30 10:00,30,137.25,137.25,136.8,136.8,32
20131101|2013-08-30 10:30,30,136.95,137,136.85,136.85,5
20131101|2013-08-30 11:00,30,136.8,137.1,136.8,137.1,14
20131101|2013-08-30 11:30,30,137.1,137.3,137.1,137.3,24
20131101|2013-08-30 12:00,30,137.1,137.5,137.05,137.05,56
20131101|2013-08-30 12:30,30,137.2,137.35,136.75,137.35,77
20131101|2013-09-03 07:00,3,137.45,137.45,132.2,133.5,353
20131101|2013-09-03 07:30,3,133.5,133.65,133.25,133.4,27
20131101|2013-09-03 08:00,3,133.4,134,133.35,133.5,35
20131101|2013-09-03 08:30,3,133.45,133.95,132.35,133.35,104
20131101|2013-09-03 09:00,3,133.35,133.4,132.1,132.3,106
20131101|2013-09-03 09:30,3,132.45,132.6,131.2,131.5,214
20131101|2013-09-03 10:00,3,131.65,132.7,131.65,132.2,26
20131101|2013-09-03 10:30,3,132.1,132.85,131.4,132.85,65
20131101|2013-09-03 11:00,3,132.3,134.4,132.3,133.95,58
20131101|2013-09-03 11:30,3,134.15,134.55,132.75,132.75,25
20131101|2013-09-03 12:00,3,132.75,133,132.5,132.5,87
20131101|2013-09-03 12:30,3,132.75,132.9,132,132,61
20131101|2013-09-04 07:00,4,131.1,134.6,131,133.8,188
20131101|2013-09-04 07:30,4,133.7,134.3,133,133.6,58
20131101|2013-09-04 08:00,4,133.35,133.55,132.45,132.45,74
20131101|2013-09-04 08:30,4,132.5,132.7,132.25,132.25,26
20131101|2013-09-04 09:00,4,132.25,132.85,132.1,132.65,141
20131101|2013-09-04 09:30,4,132.85,134,132.7,133.05,105
20131101|2013-09-04 10:00,4,133.3,134,133.3,133.4,55
20131101|2013-09-04 10:30,4,133.15,133.45,133,133.25,16
20131101|2013-09-04 11:00,4,133.15,133.25,133.05,133.05,16
20131101|2013-09-04 11:30,4,132.75,133.05,132.65,132.7,27
20131101|2013-09-04 12:00,4,132.7,133.35,132.7,133.3,33
20131101|2013-09-04 12:30,4,133.25,133.4,133.1,133.4,20
20131101|2013-09-05 07:00,5,133.4,133.8,132.75,133.15,76
20131101|2013-09-05 07:30,5,133.1,133.25,132.65,132.65,26
20131101|2013-09-05 08:00,5,132.85,132.95,132.85,132.95,15
20131101|2013-09-05 08:30,5,133,133.3,132.95,133.15,20
20131101|2013-09-05 09:00,5,133.2,133.3,132.35,133.3,62
20131101|2013-09-05 09:30,5,133.5,133.5,133.1,133.25,27
20131101|2013-09-05 10:00,5,133.25,133.25,132.8,133.2,29
20131101|2013-09-05 10:30,5,133.2,133.4,132.95,133.15,20
20131101|2013-09-05 11:00,5,133.3,133.3,133.3,133.3,3
20131101|2013-09-05 11:30,5,133,133,132.65,132.7,28
20131101|2013-09-05 12:00,5,132.7,132.95,132.55,132.7,16
20131101|2013-09-05 12:30,5,132.8,133.2,132.7,132.7,22
20131101|2013-09-06 07:00,6,132.4,135.7,132.3,134.75,169
20131101|2013-09-06 07:30,6,134.25,134.5,134,134,5
20131101|2013-09-06 08:00,6,134,134.45,133.85,133.85,8
20131101|2013-09-06 08:30,6,133.85,134.25,133.15,133.45,36
20131101|2013-09-06 09:00,6,133.6,133.75,132.9,133,54
20131101|2013-09-06 09:30,6,133.25,133.35,132.9,133.05,30
20131101|2013-09-06 10:00,6,133.15,133.45,133.1,133.2,19
20131101|2013-09-06 10:30,6,133.35,133.4,133.25,133.25,5
20131101|2013-09-06 11:00,6,133.1,133.15,133.05,133.05,7
20131101|2013-09-06 11:30,6,133.05,133.1,132.9,132.9,21
20131101|2013-09-06 12:00,6,132.9,133.25,132.9,133.25,36
20131101|2013-09-06 12:30,6,133.3,133.6,133.3,133.6,19
20131101|2013-09-09 07:00,9,133.6,134.75,131.8,134.6,104
20131101|2013-09-09 07:30,9,134.3,134.7,134.15,134.65,12
20131101|2013-09-09 08:00,9,134.7,136.2,134.7,136,185
20131101|2013-09-09 08:30,9,136.15,137,135.85,137,88
20131101|2013-09-09 09:00,9,137.05,138.95,137,137.1,339
20131101|2013-09-09 09:30,9,137.1,137.15,136.45,136.5,51
20131101|2013-09-09 10:00,9,136.5,136.95,136.5,136.95,33
20131101|2013-09-09 10:30,9,136.95,137.1,136.95,137.05,12
20131101|2013-09-09 11:00,9,137.05,137.5,136.9,137.45,50
20131101|2013-09-09 11:30,9,137.5,137.55,136.9,137.2,64
20131101|2013-09-09 12:00,9,137.2,137.55,136.9,137.55,77
20131101|2013-09-09 12:30,9,137.5,137.5,137.05,137.05,33
20131101|2013-09-10 07:00,10,137.8,138.3,137.4,138.1,97
20131101|2013-09-10 07:30,10,138.1,138.45,137.5,137.9,56
20131101|2013-09-10 08:00,10,137.8,138,137.4,137.8,84
20131101|2013-09-10 08:30,10,138,138,137,137.6,93
20131101|2013-09-10 09:00,10,137.15,138,137.15,137.7,20
20131101|2013-09-10 09:30,10,137.8,137.8,137.4,137.45,22
20131101|2013-09-10 10:00,10,137.45,137.5,137.2,137.2,40
20131101|2013-09-10 10:30,10,137.2,137.2,137.1,137.15,28
20131101|2013-09-10 11:00,10,137.1,137.15,137.1,137.15,13
20131101|2013-09-10 11:30,10,137.1,137.1,136.4,136.85,97
20131101|2013-09-10 12:00,10,137,137.15,136.75,137.05,37
20131101|2013-09-10 12:30,10,136.95,137.05,136.5,136.5,46
20131101|2013-09-11 07:00,11,137,137.5,136.9,137,47
20131101|2013-09-11 07:30,11,137,137.1,137,137.1,6
20131101|2013-09-11 08:00,11,137.2,137.2,136.95,137.2,22
20131101|2013-09-11 08:30,11,136.95,136.95,134.75,134.9,152
20131101|2013-09-11 09:00,11,134.85,135.25,134.5,134.95,146
20131101|2013-09-11 09:30,11,134.95,134.95,134.55,134.65,77
20131101|2013-09-11 10:00,11,134.75,134.9,133.9,134.6,92
20131101|2013-09-11 10:30,11,134.75,134.85,134.4,134.8,20
20131101|2013-09-11 11:00,11,134.65,135.65,134.65,135.65,32
20131101|2013-09-11 11:30,11,135.6,135.6,134.8,134.85,12
20131101|2013-09-11 12:00,11,134.8,135.3,134.55,135,35
20131101|2013-09-11 12:30,11,134.95,135.3,134.75,135.3,28
20131101|2013-09-12 07:00,12,135.05,136.5,135.05,135.7,32
20131101|2013-09-12 07:30,12,135.7,135.7,134.85,134.95,25
20131101|2013-09-12 08:00,12,135.35,135.4,134.85,135,17
20131101|2013-09-12 08:30,12,135.15,135.5,135.15,135.5,10
20131101|2013-09-12 09:00,12,135.4,136.45,135.4,135.95,44
20131101|2013-09-12 09:30,12,135.9,138,135.9,137.75,131
20131101|2013-09-12 10:00,12,137.75,138,136.65,137.4,152
20131101|2013-09-12 10:30,12,137.35,137.7,136.7,137.65,25
20131101|2013-09-12 11:00,12,137.6,140,137.6,139,226
20131101|2013-09-12 11:30,12,138.75,139.4,138.6,138.8,135
20131101|2013-09-12 12:00,12,138.95,139.5,138.65,139.45,89
20131101|2013-09-12 12:30,12,139.45,139.9,139.05,139.7,144
20131101|2013-09-13 07:00,13,139.5,142,138.7,140.45,317
20131101|2013-09-13 07:30,13,140.4,140.4,139.5,140.35,45
20131101|2013-09-13 08:00,13,140.45,141.3,140.3,141.2,38
20131101|2013-09-13 08:30,13,141.1,141.95,141.1,141.4,180
20131101|2013-09-13 09:00,13,141.45,142.8,141.3,141.6,264
20131101|2013-09-13 09:30,13,141.6,141.65,140.9,141.15,39
20131101|2013-09-13 10:00,13,141.15,141.15,140.95,141,77
20131101|2013-09-13 10:30,13,141.05,141.05,140.15,140.35,87
20131101|2013-09-13 11:00,13,140.35,141.05,140.35,141.05,39
20131101|2013-09-13 11:30,13,141.1,141.15,140.75,140.75,29
20131101|2013-09-13 12:00,13,140.75,141,140,140,92
20131101|2013-09-13 12:30,13,140.35,140.35,139.4,139.4,59
20131101|2013-09-13 13:00,13,139.25,139.25,139.25,139.25,2
20131101|2013-09-16 07:00,16,140.25,140.35,136.25,137.6,325
20131101|2013-09-16 07:30,16,138.05,138.05,137.35,137.65,41
20131101|2013-09-16 08:00,16,137.55,138.55,137.2,137.8,84
20131101|2013-09-16 08:30,16,137.9,137.9,136.1,136.5,105
20131101|2013-09-16 09:00,16,136.55,136.7,136,136.45,255
20131101|2013-09-16 09:30,16,136.25,136.45,136.15,136.15,88
20131101|2013-09-16 10:00,16,135.95,136.1,135.5,135.75,119
20131101|2013-09-16 10:30,16,135.95,136.35,135.8,136.1,76
20131101|2013-09-16 11:00,16,136.3,136.3,136.05,136.05,32
20131101|2013-09-16 11:30,16,136.2,136.2,136.05,136.1,13
20131101|2013-09-16 12:00,16,136.15,136.15,135.55,135.6,51
20131101|2013-09-16 12:30,16,135.6,135.65,134.7,135,170
20131101|2013-09-17 07:00,17,135,135,132.5,133,288
20131101|2013-09-17 07:30,17,133.1,133.35,131.8,132.05,234
20131101|2013-09-17 08:00,17,131.95,132.1,131.7,132,188
20131101|2013-09-17 08:30,17,132,132.4,131.95,132.4,89
20131101|2013-09-17 09:00,17,132.4,132.5,131.85,131.85,132
20131101|2013-09-17 09:30,17,131.9,132.1,131.6,132,104
20131101|2013-09-17 10:00,17,131.9,131.9,131.55,131.7,83
20131101|2013-09-17 10:30,17,131.65,131.65,130.25,130.4,330
20131101|2013-09-17 11:00,17,130.4,130.8,130.35,130.45,193
20131101|2013-09-17 11:30,17,130.4,130.45,129.7,129.95,177
20131101|2013-09-17 12:00,17,130,130,127.05,127.25,622
20131101|2013-09-17 12:30,17,127.45,127.5,126.9,127.5,276
20131101|2013-09-18 07:00,18,127.4,127.4,126,126.4,387
20131101|2013-09-18 07:30,18,126.4,126.4,125.85,126,124
20131101|2013-09-18 08:00,18,125.95,126.15,125.65,126.15,289
20131101|2013-09-18 08:30,18,126.6,127.85,126.3,127.85,111
20131101|2013-09-18 09:00,18,127.65,129.6,127.45,128.6,398
20131101|2013-09-18 09:30,18,128.6,128.65,128.05,128.2,89
20131101|2013-09-18 10:00,18,128.15,128.15,127.05,127.15,149
20131101|2013-09-18 10:30,18,127.15,127.75,126.5,127.5,102
20131101|2013-09-18 11:00,18,127.2,127.6,126.75,127.3,102
20131101|2013-09-18 11:30,18,127.5,127.5,126.95,127,62
20131101|2013-09-18 12:00,18,127,127.5,126.6,126.6,148
20131101|2013-09-18 12:30,18,126.6,127.95,126.55,127.95,60
20131101|2013-09-19 07:00,19,127,128.4,127,128.05,76
20131101|2013-09-19 07:30,19,128.2,128.6,127.55,127.55,54
20131101|2013-09-19 08:00,19,127.5,129.1,127.1,128.65,93
20131101|2013-09-19 08:30,19,128.5,129.4,128,128.4,66
20131101|2013-09-19 09:00,19,128.5,128.5,128,128.15,73
20131101|2013-09-19 09:30,19,128.15,128.45,127.2,127.8,109
20131101|2013-09-19 10:00,19,128,128.85,127.95,128.3,37
20131101|2013-09-19 10:30,19,128.4,128.6,128.25,128.25,24
20131101|2013-09-19 11:00,19,128.3,128.3,127.4,127.85,56
20131101|2013-09-19 11:30,19,127.55,127.95,126.4,126.4,103
20131101|2013-09-19 12:00,19,126.4,126.5,125.1,125.6,146
20131101|2013-09-19 12:30,19,125.85,127.1,125.85,127.1,50
20131101|2013-09-20 07:00,20,125.35,126.4,125.35,126.05,89
20131101|2013-09-20 07:30,20,126.05,126.05,125.6,125.6,47
20131101|2013-09-20 08:00,20,125.4,125.75,125.3,125.45,60
20131101|2013-09-20 08:30,20,125.6,126.55,125.6,125.9,50
20131101|2013-09-20 09:00,20,125.8,126.25,125.25,125.4,155
20131101|2013-09-20 09:30,20,125.5,125.85,125.5,125.8,46
20131101|2013-09-20 10:00,20,125.85,126,125.3,125.6,91
20131101|2013-09-20 10:30,20,125.6,125.9,125.5,125.9,34
20131101|2013-09-20 11:00,20,125.9,125.9,125.35,125.65,74
20131101|2013-09-20 11:30,20,125.7,125.7,125.3,125.6,63
20131101|2013-09-20 12:00,20,125.45,125.6,125.35,125.6,57
20131101|2013-09-20 12:30,20,125.5,125.7,125.4,125.55,52
20131101|2013-09-23 07:00,23,125.55,128.8,125.55,128.5,210
20131101|2013-09-23 07:30,23,128.5,128.7,128.2,128.6,98
20131101|2013-09-23 08:00,23,128.45,128.45,127.9,128.1,51
20131101|2013-09-23 08:30,23,128.15,128.2,127.25,127.35,29
20131101|2013-09-23 09:00,23,127.1,127.3,126.15,126.3,58
20131101|2013-09-23 09:30,23,126.3,127.4,126.25,127.35,69
20131101|2013-09-23 10:00,23,127.4,127.75,127.1,127.1,72
20131101|2013-09-23 10:30,23,127.1,127.1,126.65,126.75,10
20131101|2013-09-23 11:00,23,126.75,126.75,125.55,125.65,66
20131101|2013-09-23 11:30,23,125.8,126.3,125.65,125.75,27
20131101|2013-09-23 12:00,23,125.7,125.85,125.5,125.85,36
20131101|2013-09-23 12:30,23,126.4,126.75,126.15,126.75,21
20131101|2013-09-24 07:00,24,127.3,127.8,126.6,126.65,36
20131101|2013-09-24 07:30,24,126.8,127.3,126.8,126.95,27
20131101|2013-09-24 08:00,24,126.75,126.75,126.3,126.3,22
20131101|2013-09-24 08:30,24,126.3,126.65,125.9,126.25,90
20131101|2013-09-24 09:00,24,126.4,126.85,126.2,126.55,83
20131101|2013-09-24 09:30,24,126.55,127.05,126.4,126.75,74
20131101|2013-09-24 10:00,24,126.65,126.8,126,126.35,63
20131101|2013-09-24 10:30,24,126.85,126.9,125.55,125.6,114
20131101|2013-09-24 11:00,24,125.5,125.5,122.6,123.35,431
20131101|2013-09-24 11:30,24,123.35,123.5,122.9,123.05,57
20131101|2013-09-24 12:00,24,123.05,128.1,122.9,127.45,275
20131101|2013-09-24 12:30,24,127.6,131.2,127,130.15,419
20131101|2013-09-25 07:00,25,128.5,129.9,127.75,128.4,109
20131101|2013-09-25 07:30,25,128.35,128.6,128,128.1,16
20131101|2013-09-25 08:00,25,128.1,128.4,128.05,128.05,17
20131101|2013-09-25 08:30,25,128.2,128.2,127.65,127.65,56
20131101|2013-09-25 09:00,25,127.6,127.6,125.9,126.65,211
20131101|2013-09-25 09:30,25,126.7,127.9,126.55,127.9,53
20131101|2013-09-25 10:00,25,127.6,127.9,127.4,127.65,46
20131101|2013-09-25 10:30,25,127.4,127.9,127.15,127.9,39
20131101|2013-09-25 11:00,25,127.95,127.95,127.35,127.7,38
20131101|2013-09-25 11:30,25,127.8,128.2,127.7,128.2,21
20131101|2013-09-25 12:00,25,128,130.5,127.95,130.45,185
20131101|2013-09-25 12:30,25,130.45,130.65,129.9,130.55,86
20131101|2013-09-26 07:00,26,130.55,131.9,130.55,130.7,85
20131101|2013-09-26 07:30,26,130.5,130.5,128.5,128.8,64
20131101|2013-09-26 08:00,26,128.8,128.8,128.5,128.7,16
20131101|2013-09-26 08:30,26,128.65,128.65,128.15,128.35,23
20131101|2013-09-26 09:00,26,128.15,129.75,128.15,129,79
20131101|2013-09-26 09:30,26,129.05,129.6,128.6,128.95,12
20131101|2013-09-26 10:00,26,128.9,129.1,128.65,128.95,31
20131101|2013-09-26 10:30,26,128.7,129.25,128.7,128.85,32
20131101|2013-09-26 11:00,26,128.55,130,128.4,129.55,51
20131101|2013-09-26 11:30,26,130,130.1,128.45,128.45,24
20131101|2013-09-26 12:00,26,128.5,128.6,127.6,127.75,82
20131101|2013-09-26 12:30,26,127.75,129,127.75,129,36
20131101|2013-09-27 07:00,27,128,129.6,126.9,128.65,108
20131101|2013-09-27 07:30,27,128.3,128.5,127.8,128.45,14
20131101|2013-09-27 08:00,27,128.5,129.4,128,129.3,40
20131101|2013-09-27 08:30,27,129,129.25,127.75,127.95,28
20131101|2013-09-27 09:00,27,128,128.3,127.1,127.1,108
20131101|2013-09-27 09:30,27,127.1,128.05,126.9,127.1,30
20131101|2013-09-27 10:00,27,126.9,127.3,126.5,126.55,68
20131101|2013-09-27 10:30,27,126.5,126.7,126.35,126.7,37
20131101|2013-09-27 11:00,27,126.75,126.75,126.45,126.45,22
20131101|2013-09-27 11:30,27,126.6,126.7,126.5,126.65,14
20131101|2013-09-27 12:00,27,126.45,130.15,126.15,130.15,126
20131101|2013-09-27 12:30,27,129.4,129.7,128.45,129.2,63
20131101|2013-09-30 07:00,30,129.9,130.2,128.05,128.3,65
20131101|2013-09-30 07:30,30,128.25,130.6,128.25,130.15,66
20131101|2013-09-30 08:00,30,130.15,130.2,129.65,129.65,41
20131101|2013-09-30 08:30,30,129.65,130.05,129.65,129.75,12
20131101|2013-09-30 09:00,30,129.75,131.8,129.75,131.25,156
20131101|2013-09-30 09:30,30,131.25,131.5,131.1,131.4,50
20131101|2013-09-30 10:00,30,131.35,131.55,131.05,131.2,31
20131101|2013-09-30 10:30,30,131.25,131.55,131.1,131.45,43
20131101|2013-09-30 11:00,30,131.4,131.5,131.2,131.4,34
20131101|2013-09-30 11:30,30,131.4,131.55,130.4,130.6,42
20131101|2013-09-30 12:00,30,130.3,131.5,130.2,131.2,71
20131101|2013-09-30 12:30,30,131.2,131.65,130.9,130.9,52
20131101|2013-10-01 07:00,1,131.5,132.7,131.15,132,179
20131101|2013-10-01 07:30,1,131.65,131.75,128.95,131.5,122
20131101|2013-10-01 08:00,1,131.25,131.5,130.2,130.2,42
20131101|2013-10-01 08:30,1,130.1,130.45,129.6,129.6,32
20131101|2013-10-01 09:00,1,129.6,129.65,128.6,129,136
20131101|2013-10-01 09:30,1,129.25,130.05,128.95,129.6,74
20131101|2013-10-01 10:00,1,129.6,129.75,128.95,129.45,54
20131101|2013-10-01 10:30,1,129.1,129.55,128.6,128.65,39
20131101|2013-10-01 11:00,1,128.6,128.9,128.15,128.6,75
20131101|2013-10-01 11:30,1,128.4,128.4,127.5,127.6,132
20131101|2013-10-01 12:00,1,127.6,128.15,127.6,128.15,74
20131101|2013-10-01 12:30,1,128.15,128.5,127.7,128.05,34
20131101|2013-10-02 07:00,2,128.05,129.45,127.6,128.45,53
20131101|2013-10-02 07:30,2,128.55,128.55,126.95,127.2,58
20131101|2013-10-02 08:00,2,127.7,128.05,127.7,128.05,11
20131101|2013-10-02 08:30,2,128.05,128.8,127.9,128.15,17
20131101|2013-10-02 09:00,2,128.15,129.05,128.15,128.6,81
20131101|2013-10-02 09:30,2,128.6,128.6,127.55,128.1,59
20131101|2013-10-02 10:00,2,128.3,128.3,127.35,127.9,13
20131101|2013-10-02 10:30,2,127.85,127.85,127.3,127.5,24
20131101|2013-10-02 11:00,2,127.35,127.4,127.3,127.4,10
20131101|2013-10-02 11:30,2,127.55,128.2,127.3,127.9,46
20131101|2013-10-02 12:00,2,127.75,127.75,127.35,127.35,24
20131101|2013-10-02 12:30,2,127.3,127.5,127.2,127.2,36
20131101|2013-10-03 07:00,3,126.95,127,125.7,125.7,114
20131101|2013-10-03 07:30,3,125.85,126.25,125.7,126.25,56
20131101|2013-10-03 08:00,3,126.4,126.6,126.4,126.5,18
20131101|2013-10-03 08:30,3,126.6,127.2,126.6,126.85,42
20131101|2013-10-03 09:00,3,126.95,128.3,126.95,128.1,87
20131101|2013-10-03 09:30,3,127.7,127.7,126.35,126.7,40
20131101|2013-10-03 10:00,3,126.7,126.75,125.65,126.25,36
20131101|2013-10-03 10:30,3,126.05,126.4,126.05,126.4,35
20131101|2013-10-03 11:00,3,126.3,126.5,125.8,126.5,21
20131101|2013-10-03 11:30,3,125.85,126.2,125.85,126.2,7
20131101|2013-10-03 12:00,3,126,126,125.7,125.85,26
20131101|2013-10-03 12:30,3,125.95,126.75,125.95,126.2,41
20131101|2013-10-04 07:00,4,125.85,127.2,125.85,126.7,52
20131101|2013-10-04 07:30,4,126.85,127.9,126.85,127.65,54
20131101|2013-10-04 08:00,4,127.4,128.6,127.4,128.2,42
20131101|2013-10-04 08:30,4,128,128,127.5,127.6,19
20131101|2013-10-04 09:00,4,127.45,127.55,126.65,127.55,102
20131101|2013-10-04 09:30,4,127.4,127.95,127.4,127.6,26
20131101|2013-10-04 10:00,4,127.45,127.5,127.35,127.35,9
20131101|2013-10-04 10:30,4,127.25,127.5,126.8,127.5,21
20131101|2013-10-04 11:00,4,126.75,126.8,126.75,126.75,14
20131101|2013-10-04 11:30,4,126.75,127.4,126.75,126.95,12
20131101|2013-10-04 12:00,4,126.95,128.45,126.95,128.1,71
20131101|2013-10-04 12:30,4,128.3,128.7,127.95,128.5,52
20131101|2013-10-07 07:00,7,128.75,129.1,126.95,127.35,92
20131101|2013-10-07 07:30,7,127.1,127.65,126.9,127.3,18
20131101|2013-10-07 08:00,7,127.1,127.2,126.85,127.2,7
20131101|2013-10-07 08:30,7,126.95,128,126.95,127.4,35
20131101|2013-10-07 09:00,7,127.65,127.9,127.3,127.55,53
20131101|2013-10-07 09:30,7,127.95,128,127.85,128,9
20131101|2013-10-07 10:00,7,128.1,128.1,127.55,127.8,29
20131101|2013-10-07 10:30,7,127.65,127.65,127.1,127.5,19
20131101|2013-10-07 11:00,7,127.5,127.5,127.1,127.2,23
20131101|2013-10-07 11:30,7,127.1,127.25,127,127,15
20131101|2013-10-07 12:00,7,127,127.85,127,127.8,45
20131101|2013-10-07 12:30,7,127.75,128.1,127.4,128.05,37
20131101|2013-10-08 07:00,8,128,128.35,127.5,127.55,49
20131101|2013-10-08 07:30,8,127.6,128.9,127.6,128.15,66
20131101|2013-10-08 08:00,8,128.15,128.5,128.15,128.5,2
20131101|2013-10-08 08:30,8,128.05,128.45,128.05,128.45,5
20131101|2013-10-08 09:00,8,128.45,130,128.05,128.8,92
20131101|2013-10-08 09:30,8,128.8,129.35,128.55,129.1,75
20131101|2013-10-08 10:00,8,128.8,128.8,128.45,128.45,11
20131101|2013-10-08 10:30,8,128.45,128.45,128.45,128.45,1
20131101|2013-10-08 11:00,8,128.65,128.75,128.45,128.45,12
20131101|2013-10-08 11:30,8,128.45,128.65,128.3,128.5,7
20131101|2013-10-08 12:00,8,128.5,129.4,128.5,129.3,84
20131101|2013-10-08 12:30,8,129.2,129.25,128.9,129.1,61
20131101|2013-10-09 07:00,9,129.15,129.9,128.8,128.9,17
20131101|2013-10-09 07:30,9,128.8,128.8,128.25,128.3,36
20131101|2013-10-09 08:00,9,128.3,128.75,128.25,128.5,30
20131101|2013-10-09 08:30,9,128.6,129.35,128.6,129.1,39
20131101|2013-10-09 09:00,9,129.25,129.35,128.85,128.85,36
20131101|2013-10-09 09:30,9,128.85,129.05,127.5,128.1,80
20131101|2013-10-09 10:00,9,128.1,128.85,128,128.8,40
20131101|2013-10-09 10:30,9,128.5,128.7,128.45,128.55,9
20131101|2013-10-09 11:00,9,128.8,129.2,128.8,129.2,18
20131101|2013-10-09 11:30,9,128.55,128.6,128.55,128.55,4
20131101|2013-10-09 12:00,9,128.8,128.8,128.3,128.55,17
20131101|2013-10-09 12:30,9,128.65,128.65,127.85,127.85,32
20131101|2013-10-10 07:00,10,128.3,128.3,125.45,126.3,165
20131101|2013-10-10 07:30,10,126.7,126.95,126.25,126.55,48
20131101|2013-10-10 08:00,10,126.95,128.05,126.9,127.65,66
20131101|2013-10-10 08:30,10,127.65,128.05,127.65,127.85,15
20131101|2013-10-10 09:00,10,127.8,127.8,126.75,126.8,64
20131101|2013-10-10 09:30,10,127.1,127.2,126.55,127.1,58
20131101|2013-10-10 10:00,10,126.9,126.9,126.75,126.75,18
20131101|2013-10-10 10:30,10,126.75,126.9,126.55,126.9,43
20131101|2013-10-10 11:00,10,127,127.35,126.9,126.9,8
20131101|2013-10-10 11:30,10,126.9,127.15,126.75,127.15,24
20131101|2013-10-10 12:00,10,126.8,127.3,126.5,126.6,62
20131101|2013-10-10 12:30,10,126.65,127.5,126.65,127.1,39
20131101|2013-10-11 07:00,11,127.05,127.05,126.2,126.55,53
20131101|2013-10-11 07:30,11,126.55,126.55,126.3,126.3,20
20131101|2013-10-11 08:00,11,126.1,126.85,126,126.85,67
20131101|2013-10-11 08:30,11,126.6,127.2,126.55,126.9,19
20131101|2013-10-11 09:00,11,126.6,126.6,126.1,126.2,80
20131101|2013-10-11 09:30,11,126.1,126.2,126,126.05,30
20131101|2013-10-11 10:00,11,126.05,126.05,125.6,125.65,78
20131101|2013-10-11 10:30,11,125.65,125.8,125.4,125.4,87
20131101|2013-10-11 11:00,11,125.4,125.95,125.4,125.95,10
20131101|2013-10-11 11:30,11,126.05,126.25,126,126.25,4
20131101|2013-10-11 12:00,11,126.2,126.8,126.2,126.4,55
20131101|2013-10-11 12:30,11,126.4,126.75,126.25,126.5,54
20131101|2013-10-14 07:00,14,126.5,126.6,125.8,126.35,19
20131101|2013-10-14 07:30,14,126.25,126.3,126,126.3,15
20131101|2013-10-14 08:00,14,126.3,127,126.3,126.55,34
20131101|2013-10-14 08:30,14,126.55,126.85,126.5,126.85,16
20131101|2013-10-14 09:00,14,126.4,126.6,126,126.55,33
20131101|2013-10-14 09:30,14,126.15,126.5,126.1,126.1,31
20131101|2013-10-14 10:00,14,126.1,126.25,125.25,125.25,115
20131101|2013-10-14 10:30,14,125.5,125.5,124.7,125.4,75
20131101|2013-10-14 11:00,14,124.75,125,124.65,124.65,16
20131101|2013-10-14 11:30,14,124.75,124.75,124.65,124.7,4
20131101|2013-10-14 12:00,14,125,126.15,125,125.6,47
20131101|2013-10-14 12:30,14,125.65,126.05,125.65,126,41
20131101|2013-10-15 07:00,15,125,125.6,125,125.45,34
20131101|2013-10-15 07:30,15,125.3,125.35,124.2,124.2,54
20131101|2013-10-15 08:00,15,124.15,124.15,122.85,123,167
20131101|2013-10-15 08:30,15,123,124.6,122.9,124.4,95
20131101|2013-10-15 09:00,15,124.6,125,124.5,124.55,104
20131101|2013-10-15 09:30,15,124.5,124.8,123.9,124.15,106
20131101|2013-10-15 10:00,15,123.95,124,123.7,124,87
20131101|2013-10-15 10:30,15,124,124.15,123.9,123.95,10
20131101|2013-10-15 11:00,15,123.95,123.95,123.9,123.9,16
20131101|2013-10-15 11:30,15,123.75,123.75,123.55,123.6,18
20131101|2013-10-15 12:00,15,123.6,124,123.6,123.85,22
20131101|2013-10-15 12:30,15,123.5,123.65,122.75,122.9,64
20131101|2013-10-16 07:00,16,123,123.45,121.8,123.4,108
20131101|2013-10-16 07:30,16,123.05,123.2,122.5,122.65,46
20131101|2013-10-16 08:00,16,122.55,123.05,122.3,122.75,40
20131101|2013-10-16 08:30,16,122.85,124.6,122.6,123.5,86
20131101|2013-10-16 09:00,16,123.7,123.7,123.1,123.35,16
20131101|2013-10-16 09:30,16,123.6,123.95,123.5,123.5,25
20131101|2013-10-16 10:00,16,123.5,123.95,123.5,123.5,58
20131101|2013-10-16 10:30,16,123.75,123.95,123.45,123.45,21
20131101|2013-10-16 11:00,16,123.45,123.55,123.35,123.5,11
20131101|2013-10-16 11:30,16,123.3,123.55,123.15,123.3,12
20131101|2013-10-16 12:00,16,123.3,123.8,123.3,123.65,15
20131101|2013-10-16 12:30,16,123.55,123.65,123.15,123.15,30
20131101|2013-10-17 07:00,17,123.7,124,122.45,122.45,60
20131101|2013-10-17 07:30,17,122.4,122.55,121.5,121.5,69
20131101|2013-10-17 08:00,17,121.75,121.75,120.55,121,109
20131101|2013-10-17 08:30,17,120.65,120.65,119.5,120,103
20131101|2013-10-17 09:00,17,120,120,118.3,118.4,266
20131101|2013-10-17 09:30,17,118.5,118.85,118.35,118.6,66
20131101|2013-10-17 10:00,17,118.75,119.2,118.55,118.9,91
20131101|2013-10-17 10:30,17,118.8,118.9,118.55,118.6,96
20131101|2013-10-17 11:00,17,118.55,118.55,118.35,118.4,41
20131101|2013-10-17 11:30,17,118.4,118.65,118.1,118.55,80
20131101|2013-10-17 12:00,17,118.4,118.4,117.35,117.55,153
20131101|2013-10-17 12:30,17,117.55,117.9,117.25,117.3,110
20131101|2013-10-18 07:00,18,117.65,118,116.8,116.95,74
20131101|2013-10-18 07:30,18,117.1,117.45,116.9,116.9,13
20131101|2013-10-18 08:00,18,117.1,117.3,116.8,117.05,52
20131101|2013-10-18 08:30,18,117.05,117.8,116.9,116.9,82
20131101|2013-10-18 09:00,18,116.9,117.45,116.9,117.25,33
20131101|2013-10-18 09:30,18,117.45,118.2,117.45,117.95,37
20131101|2013-10-18 10:00,18,117.95,117.95,117.1,117.4,19
20131101|2013-10-18 10:30,18,117.3,117.95,117.3,117.95,9
20131101|2013-10-18 11:00,18,117.75,117.9,117.15,117.9,34
20131101|2013-10-18 11:30,18,117.9,118.5,117.5,118.5,66
20131101|2013-10-18 12:00,18,118.25,119,118.25,118.95,75
20131101|2013-10-18 12:30,18,118.9,119,117.3,117.45,79
20131101|2013-10-21 07:00,21,118.2,118.2,117,117.35,14
20131101|2013-10-21 07:30,21,116.95,116.95,116.9,116.95,4
20131101|2013-10-21 08:00,21,116.95,117.1,116.95,116.95,5
20131101|2013-10-21 08:30,21,116.9,117.25,116.85,117.25,19
20131101|2013-10-21 09:00,21,117.2,117.2,116.75,116.75,64
20131101|2013-10-21 09:30,21,116.85,116.85,116.65,116.65,15
20131101|2013-10-21 10:00,21,116.65,116.75,116.65,116.75,12
20131101|2013-10-21 10:30,21,117.15,117.95,117.15,117.55,48
20131101|2013-10-21 11:00,21,117.5,117.55,117,117,9
20131101|2013-10-21 11:30,21,117.3,117.3,117.3,117.3,1
20131101|2013-10-21 12:00,21,117.25,117.45,116.9,117.4,14
20131101|2013-10-21 12:30,21,117.4,117.5,116.8,117.35,49
20131101|2013-10-22 07:00,22,117.35,117.5,117,117.05,17
20131101|2013-10-22 07:30,22,117.15,117.15,117.15,117.15,1
20131101|2013-10-22 08:00,22,116.65,116.65,116.5,116.55,21
20131101|2013-10-22 08:30,22,116.35,116.35,116.2,116.3,16
20131101|2013-10-22 09:00,22,116.4,116.4,116.1,116.15,12
20131101|2013-10-22 09:30,22,116.1,117,116.1,117,9
20131101|2013-10-22 10:00,22,117.1,117.1,117.05,117.05,6
20131101|2013-10-22 10:30,22,116.8,116.9,116.75,116.75,16
20131101|2013-10-22 11:00,22,116.75,117.2,116.75,117.2,12
20131101|2013-10-22 11:30,22,117.35,117.7,117.35,117.7,16
20131101|2013-10-22 12:00,22,117.75,118,117.55,117.55,21
20131101|2013-10-22 12:30,22,117.75,117.75,117.3,117.35,25
20131101|2013-10-23 07:00,23,117.9,118.7,117.05,118.7,31
20131101|2013-10-23 07:30,23,118.55,118.55,118.4,118.55,6
20131101|2013-10-23 08:00,23,118.5,119.4,118.5,119.1,57
20131101|2013-10-23 08:30,23,119.1,119.55,119,119.55,38
20131101|2013-10-23 09:00,23,119.1,122.7,119.1,121.95,172
20131101|2013-10-23 09:30,23,121.75,122.1,121.05,121.05,33
20131101|2013-10-23 10:00,23,120.8,120.8,119.55,119.85,4
20131101|2013-10-23 10:30,23,120.95,121,120.45,120.85,11
20131101|2013-10-23 11:00,23,121.35,121.45,120.05,120.55,8
20131101|2013-10-23 11:30,23,121.15,121.15,120.75,120.75,8
20131101|2013-10-23 12:00,23,120.65,120.65,120.25,120.6,10
20131101|2013-10-23 12:30,23,120.7,121,120.5,120.9,37
20131101|2013-10-24 07:00,24,120.95,121.15,120.9,121.15,15
20131101|2013-10-24 07:30,24,121.8,122,121.4,121.95,31
20131101|2013-10-24 08:00,24,122,122,121.95,121.95,22
20131101|2013-10-24 08:30,24,122,122.05,122,122,10
20131101|2013-10-24 09:00,24,121.7,122.05,121.7,121.95,15
20131101|2013-10-24 09:30,24,121.9,122.05,121.5,121.5,12
20131101|2013-10-24 10:00,24,121.35,121.5,121.35,121.5,3
20131101|2013-10-24 10:30,24,121.05,121.05,121.05,121.05,1
20131101|2013-10-24 11:00,24,122,122,121.55,121.55,4
20131101|2013-10-24 11:30,24,121.55,121.55,121.55,121.55,1
20131101|2013-10-24 12:00,24,121.65,121.65,121.15,121.3,14
20131101|2013-10-24 12:30,24,121.2,121.2,120.7,120.7,8
20131101|2013-10-25 07:00,25,121.25,121.55,121,121.55,10
20131101|2013-10-25 07:30,25,121.65,121.7,121.6,121.7,15
20131101|2013-10-25 08:00,25,121.65,121.65,121.55,121.55,5
20131101|2013-10-25 08:30,25,121.55,121.55,121.4,121.4,18
20131101|2013-10-25 09:00,25,121.4,121.4,121.4,121.4,7
20131101|2013-10-25 09:30,25,121.2,121.8,121.2,121.55,13
20131101|2013-10-25 10:00,25,121.75,121.75,121.1,121.1,9
20131101|2013-10-25 10:30,25,121.1,121.15,121.05,121.15,4
20131101|2013-10-25 11:00,25,121,121,119.9,120.4,21
20131101|2013-10-25 11:30,25,119.9,120.25,119.9,120.25,41
20131101|2013-10-25 12:00,25,120.3,120.95,120.3,120.55,61
20131101|2013-10-25 12:30,25,120.75,120.8,120.65,120.65,7
20131101|2013-10-28 07:00,28,120.7,120.75,120.25,120.4,21
20131101|2013-10-28 08:00,28,120,120.55,120,120.5,44
20131101|2013-10-28 08:30,28,120.25,120.5,119.55,119.55,21
20131101|2013-10-28 09:00,28,120,120,118.25,118.75,48
20131101|2013-10-28 09:30,28,118.55,118.55,117.2,117.3,21
20131101|2013-10-28 10:00,28,117.85,119.45,117.85,119.45,20
20131101|2013-10-28 10:30,28,118.8,118.8,118.75,118.8,17
20131101|2013-10-28 11:00,28,118.25,118.3,117.75,117.75,8
20131101|2013-10-28 11:30,28,117.6,118.05,117.45,117.8,22
20131101|2013-10-28 12:00,28,118.9,118.95,118.9,118.9,22
20131101|2013-10-28 12:30,28,118.25,118.25,118.25,118.25,1
20131101|2013-10-29 07:00,29,117.9,117.9,116.9,116.9,16
20131101|2013-10-29 07:30,29,116.95,117.1,116.8,116.8,9
20131101|2013-10-29 08:00,29,117,117.35,117,117.35,4
20131101|2013-10-29 08:30,29,117,117,117,117,1
20131101|2013-10-29 09:00,29,117,117.05,116,116,8
20131101|2013-10-29 09:30,29,116.55,117.4,116.55,116.75,14
20131101|2013-10-29 10:00,29,116.55,117,116.55,116.9,14
20131101|2013-10-29 10:30,29,117.2,117.65,117.2,117.65,34
20131101|2013-10-29 11:00,29,117.45,117.45,117.45,117.45,4
20131101|2013-10-29 12:30,29,117.1,117.1,117.1,117.1,1
20131101|2013-10-30 07:00,30,117.7,118.15,117.7,118.15,14
20131101|2013-10-30 07:30,30,117.85,118.15,117.8,118.15,29
20131101|2013-10-30 08:00,30,118.6,119.5,118.6,119.5,19
20131101|2013-10-30 08:30,30,118,118.1,118,118.1,13
20131101|2013-10-30 09:00,30,117.75,117.75,117.55,117.55,27
20131101|2013-10-30 09:30,30,117.65,118.15,117.65,118.15,10
20131101|2013-10-30 10:00,30,117.55,117.8,117.55,117.8,6
20131101|2013-10-30 10:30,30,117.75,117.75,117.75,117.75,3
20131101|2013-10-30 11:00,30,117.55,117.55,117.55,117.55,4
20131101|2013-10-30 11:30,30,117.95,117.95,117.65,117.65,7
20131101|2013-10-30 12:00,30,117.65,117.95,117.65,117.95,7
20131101|2013-10-30 12:30,30,118,118,117.75,118,10
20131101|2013-10-31 07:00,31,118.65,119.55,118.65,119.4,31
20131101|2013-10-31 08:00,31,119.4,119.7,119.35,119.7,7
20131101|2013-10-31 08:30,31,119.95,120.45,119.6,120.45,29
20131101|2013-10-31 09:00,31,121,123.75,121,122.1,42
20131101|2013-10-31 09:30,31,122.8,123.15,121.85,122,35
20131101|2013-10-31 10:00,31,121.95,122.1,120.95,121.7,18
20131101|2013-10-31 10:30,31,121.9,122.15,121.7,121.8,12
20131101|2013-10-31 11:00,31,121.7,121.7,121.3,121.3,12
20131101|2013-10-31 11:30,31,121.3,121.5,121.25,121.5,31
20131101|2013-10-31 12:00,31,121.4,121.9,121.25,121.9,31
20131101|2013-11-01 07:30,1,123.5,125.75,123.5,125.45,11
20131101|2013-11-01 08:00,1,123.05,123.05,123.05,123.05,1
20131101|2013-11-01 09:00,1,123.85,123.85,123.85,123.85,1
20131101|2013-11-01 10:00,1,122.95,122.95,122.95,122.95,1
20131101|2013-11-04 11:30,4,121.6,121.6,121.6,121.6,5
20131101|2013-11-04 12:00,4,120.2,120.2,120.2,120.2,4
20131101|2013-11-04 12:30,4,120.2,120.2,119.85,119.85,3
20131101|2013-11-06 08:30,6,124.2,124.7,124.2,124.7,2
20131101|2013-11-06 09:30,6,124.55,124.55,124.55,124.55,2
20131101|2013-11-08 08:00,8,125.9,125.9,125.9,125.9,1
20140101|2012-10-09 10:00,9,124,124,124,124,5
20140101|2012-10-09 10:30,9,123.75,123.75,123.75,123.75,3
20140101|2012-10-09 11:00,9,123.75,123.75,123.75,123.75,17
20140101|2012-12-06 12:30,6,135.7,135.7,135.7,135.7,2
20140101|2013-01-15 08:30,15,119,119,119,119,5
20140101|2013-01-15 10:30,15,118.75,118.75,118.75,118.75,5
20140101|2013-01-24 09:30,24,118.5,121.65,118.5,121.65,6
20140101|2013-01-25 07:00,25,117.5,120.8,117.5,120.8,6
20140101|2013-01-28 07:00,28,119.4,119.4,116.9,116.9,6
20140101|2013-01-28 10:30,28,119.6,119.6,117.8,117.8,8
20140101|2013-01-29 07:00,29,118.3,120.3,118.3,120.3,8
20140101|2013-01-29 09:00,29,120,120,120,120,5
20140101|2013-01-29 10:00,29,119,119,119,119,5
20140101|2013-01-30 08:30,30,119.05,121.8,119.05,121.8,6
20140101|2013-01-30 10:00,30,121.2,121.2,121.2,121.2,3
20140101|2013-01-31 07:00,31,125.8,125.8,125.8,125.8,3
20140101|2013-01-31 10:30,31,124.1,124.1,124.1,124.1,3
20140101|2013-01-31 11:00,31,126.05,126.05,126.05,126.05,3
20140101|2013-02-01 07:00,1,122.5,123.5,122.5,123.5,6
20140101|2013-02-01 08:30,1,122,124.8,122,124.8,6
20140101|2013-02-04 07:00,4,124.5,124.5,124.5,124.5,4
20140101|2013-02-04 07:30,4,128.7,128.7,128.7,128.7,4
20140101|2013-02-04 08:30,4,125.8,129.6,125.8,129.6,8
20140101|2013-02-04 10:00,4,126.1,126.1,126.1,126.1,4
20140101|2013-02-04 10:30,4,128.6,128.6,128.6,128.6,4
20140101|2013-02-05 07:00,5,123.5,126.5,123.5,126.5,8
20140101|2013-02-06 07:00,6,125.1,125.1,125.1,125.1,4
20140101|2013-02-06 07:30,6,128.35,128.35,128.35,128.35,4
20140101|2013-02-06 09:30,6,124.5,124.5,124.5,124.5,3
20140101|2013-02-06 12:30,6,125,125,125,125,3
20140101|2013-02-08 07:00,8,121.5,123.85,121.5,123.85,10
20140101|2013-02-08 09:00,8,124.9,124.9,123.55,123.55,8
20140101|2013-02-08 09:30,8,124.8,126.8,124.8,126.8,2
20140101|2013-02-11 07:00,11,121.35,122.25,121.35,122.25,8
20140101|2013-02-12 07:30,12,121.65,123.35,121.65,123.35,10
20140101|2013-02-13 09:30,13,127.2,129.95,127.2,129.95,8
20140101|2013-02-14 07:30,14,127.65,127.65,127.65,127.65,5
20140101|2013-02-14 08:30,14,129.95,129.95,129.95,129.95,5
20140101|2013-02-22 12:30,22,127.15,129.2,127.15,129.2,16
20140101|2013-02-25 12:00,25,128.2,128.2,128.05,128.05,10
20140101|2013-02-25 12:30,25,130.85,130.85,130.85,130.85,10
20140101|2013-02-26 09:00,26,129.45,129.45,129.45,129.45,4
20140101|2013-02-26 12:30,26,129.05,131.1,129.05,131.1,20
20140101|2013-03-15 11:00,15,133.95,133.95,133.95,133.95,1
20140101|2013-03-18 09:30,18,134,134,134,134,5
20140101|2013-03-18 12:00,18,134.5,134.5,134.5,134.5,5
20140101|2013-03-28 12:00,28,133.4,133.4,133.4,133.4,1
20140101|2013-04-01 10:00,1,130.3,130.3,130.3,130.3,2
20140101|2013-04-02 12:00,2,136.1,137.6,136.1,137.6,4
20140101|2013-04-03 11:30,3,136.8,136.8,136.8,136.8,1
20140101|2013-04-03 12:00,3,136.8,136.8,136.8,136.8,1
20140101|2013-04-04 12:00,4,137,137,137,137,5
20140101|2013-04-05 12:00,5,138.05,139.15,138.05,139.15,6
20140101|2013-04-09 08:30,9,139.5,139.75,139.5,139.75,6
20140101|2013-04-09 09:00,9,139.75,139.75,139.75,139.75,2
20140101|2013-04-09 10:30,9,140,140,140,140,6
20140101|2013-04-10 11:00,10,138,138,138,138,1
20140101|2013-04-11 08:00,11,137,137,137,137,1
20140101|2013-04-11 09:00,11,136,136,136,136,1
20140101|2013-04-15 11:30,15,142,142,142,142,3
20140101|2013-04-15 12:00,15,140,140,140,140,1
20140101|2013-04-15 12:30,15,144,144,139,139,5
20140101|2013-04-17 10:00,17,142.35,142.35,142.35,142.35,11
20140101|2013-04-18 09:30,18,142.35,142.35,142.35,142.35,9
20140101|2013-04-19 12:00,19,144.3,144.3,144.3,144.3,1
20140101|2013-04-22 11:00,22,140.4,140.4,140.4,140.4,1
20140101|2013-04-23 10:00,23,141.3,141.3,141.3,141.3,5
20140101|2013-04-23 11:00,23,141,141,141,141,2
20140101|2013-04-24 10:30,24,141.6,141.6,141.4,141.4,2
20140101|2013-04-24 11:00,24,141.9,141.9,141.85,141.9,3
20140101|2013-04-24 11:30,24,142.6,142.6,141.8,141.8,2
20140101|2013-04-26 12:00,26,139.6,139.6,138,138,3
20140101|2013-04-26 12:30,26,140,140.15,140,140.15,3
20140101|2013-04-30 12:00,30,144.25,144.25,144.25,144.25,1
20140101|2013-05-01 08:00,1,138,138,137,137,3
20140101|2013-05-02 08:00,2,142,142,142,142,2
20140101|2013-05-02 08:30,2,142,142,142,142,1
20140101|2013-05-13 09:30,13,144.8,144.85,144.8,144.8,5
20140101|2013-05-13 10:00,13,144.6,144.75,144.6,144.7,10
20140101|2013-05-16 07:00,16,142,142,142,142,5
20140101|2013-05-16 12:30,16,142.5,142.5,142.5,142.5,1
20140101|2013-05-17 08:30,17,140,140,139,139,14
20140101|2013-05-20 08:00,20,139,139,139,139,24
20140101|2013-05-22 07:00,22,141.45,141.45,141.45,141.45,3
20140101|2013-05-22 09:00,22,144.05,144.05,144.05,144.05,2
20140101|2013-05-22 09:30,22,144.75,145.05,144.75,145.05,4
20140101|2013-05-22 10:30,22,144.95,144.95,144.95,144.95,1
20140101|2013-05-22 11:00,22,145.25,145.25,145.25,145.25,1
20140101|2013-05-22 11:30,22,145.4,145.4,145.4,145.4,8
20140101|2013-05-23 09:00,23,146.4,146.4,146.4,146.4,2
20140101|2013-05-23 11:30,23,146.8,146.8,146.8,146.8,1
20140101|2013-05-24 07:30,24,144.7,144.7,144.7,144.7,1
20140101|2013-05-28 10:00,28,146.5,146.5,146.5,146.5,6
20140101|2013-05-28 12:00,28,147.25,147.3,147.25,147.3,2
20140101|2013-05-29 10:30,29,147.95,147.95,147.95,147.95,1
20140101|2013-05-29 11:00,29,147.95,147.95,147.95,147.95,2
20140101|2013-05-29 11:30,29,147.85,148.8,147.85,148.8,5
20140101|2013-05-29 12:00,29,149,149,149,149,1
20140101|2013-05-29 12:30,29,149.4,149.4,149,149,3
20140101|2013-05-30 07:30,30,150,151.1,150,151.1,17
20140101|2013-05-30 11:00,30,151.65,151.65,151.25,151.25,8
20140101|2013-05-30 11:30,30,151.25,151.25,151.15,151.25,7
20140101|2013-05-31 07:00,31,149.75,149.75,149.55,149.55,2
20140101|2013-05-31 09:00,31,149.7,149.7,145.75,145.75,6
20140101|2013-05-31 09:30,31,148,148,148,148,1
20140101|2013-05-31 10:30,31,148,148,148,148,1
20140101|2013-05-31 12:00,31,149.5,149.5,149.5,149.5,1
20140101|2013-05-31 12:30,31,148,148,148,148,3
20140101|2013-06-03 11:30,3,149.8,149.8,149.8,149.8,1
20140101|2013-06-04 08:00,4,148.8,150.8,148.8,150.8,3
20140101|2013-06-04 10:00,4,149.8,149.8,149.8,149.8,1
20140101|2013-06-05 07:00,5,150.8,150.8,150.8,150.8,1
20140101|2013-06-06 09:00,6,147.1,147.1,147.1,147.1,1
20140101|2013-06-06 12:00,6,148.4,148.4,148.15,148.15,2
20140101|2013-06-07 08:00,7,148.2,148.2,148.2,148.2,2
20140101|2013-06-07 08:30,7,148.7,148.8,148.35,148.35,27
20140101|2013-06-07 12:00,7,149.9,150.4,149.9,150.4,2
20140101|2013-06-07 12:30,7,149.5,149.5,149.5,149.5,1
20140101|2013-06-10 09:00,10,149.4,149.4,149.4,149.4,5
20140101|2013-06-11 08:30,11,151.05,151.15,151.05,151.15,2
20140101|2013-06-11 09:30,11,151.2,151.2,151.2,151.2,1
20140101|2013-06-11 12:00,11,151.9,151.9,151.9,151.9,1
20140101|2013-06-12 11:00,12,151,151,149,149,43
20140101|2013-06-12 11:30,12,150.5,150.75,150.5,150.75,4
20140101|2013-06-12 12:00,12,149,149,149,149,4
20140101|2013-06-13 07:30,13,147,147,147,147,20
20140101|2013-06-13 08:00,13,146.1,146.1,146.1,146.1,5
20140101|2013-06-13 08:30,13,147.1,147.1,147.1,147.1,2
20140101|2013-06-13 09:00,13,147,147,147,147,21
20140101|2013-06-13 09:30,13,147,147,147,147,10
20140101|2013-06-13 11:00,13,146,146,146,146,1
20140101|2013-06-13 11:30,13,145.65,145.65,145.65,145.65,2
20140101|2013-06-17 07:30,17,145,145,145,145,6
20140101|2013-06-18 10:00,18,145,145,145,145,3
20140101|2013-06-18 10:30,18,146.65,146.65,146.65,146.65,1
20140101|2013-06-18 12:30,18,145,145,145,145,1
20140101|2013-06-19 07:00,19,145,145,144.4,144.4,22
20140101|2013-06-19 07:30,19,144.2,144.2,143.65,143.65,16
20140101|2013-06-19 08:00,19,143.6,143.6,143.6,143.6,1
20140101|2013-06-19 09:00,19,143.4,143.4,143.35,143.4,4
20140101|2013-06-19 09:30,19,143.85,143.9,143.85,143.9,5
20140101|2013-06-19 11:30,19,143.75,143.75,143.75,143.75,1
20140101|2013-06-19 12:00,19,143.2,143.2,143.2,143.2,5
20140101|2013-06-19 12:30,19,143.45,143.45,143.45,143.45,3
20140101|2013-06-20 09:00,20,143,143,143,143,1
20140101|2013-06-21 07:00,21,143.45,143.45,143.45,143.45,1
20140101|2013-06-21 07:30,21,145.55,145.55,145.55,145.55,1
20140101|2013-06-21 08:30,21,143.05,143.2,143.05,143.2,3
20140101|2013-06-24 09:00,24,142.2,142.2,142,142,31
20140101|2013-06-25 07:00,25,142,142,142,142,4
20140101|2013-06-25 08:00,25,140.75,140.75,140.75,140.75,1
20140101|2013-06-25 08:30,25,140.2,140.2,139.55,139.55,17
20140101|2013-06-25 09:00,25,139.55,139.55,139.1,139.1,19
20140101|2013-06-25 10:00,25,139.1,139.1,138.35,138.35,41
20140101|2013-06-25 10:30,25,139,139,136.5,136.5,64
20140101|2013-06-25 11:00,25,136.65,136.65,135.5,135.5,40
20140101|2013-06-26 07:00,26,135.5,135.5,135,135,38
20140101|2013-06-26 07:30,26,134,134,134,134,20
20140101|2013-06-26 08:00,26,134.1,134.1,133,133,8
20140101|2013-06-26 09:00,26,133.6,133.6,133.6,133.6,8
20140101|2013-06-26 09:30,26,133.6,133.6,132.05,132.05,54
20140101|2013-06-26 10:00,26,132,132,129.05,129.05,69
20140101|2013-06-26 10:30,26,129,129,128.15,128.15,11
20140101|2013-06-26 11:00,26,128.1,129,127,127,42
20140101|2013-06-26 12:30,26,129,130,129,130,2
20140101|2013-06-27 07:30,27,130,130.3,130,130.3,3
20140101|2013-06-27 08:00,27,130,130,129.3,129.4,6
20140101|2013-06-27 11:00,27,129.1,129.1,129.1,129.1,1
20140101|2013-06-28 08:30,28,131.35,131.35,131.35,131.35,1
20140101|2013-06-28 11:00,28,130.5,130.5,130.5,130.5,3
20140101|2013-06-28 11:30,28,131.1,131.1,131.1,131.1,5
20140101|2013-06-28 12:00,28,130.3,130.3,130.3,130.3,1
20140101|2013-06-28 12:30,28,130.75,130.75,130.75,130.75,1
20140101|2013-07-01 07:30,1,131.6,131.6,131.6,131.6,3
20140101|2013-07-01 12:00,1,131.45,132,131.45,132,2
20140101|2013-07-01 12:30,1,131.1,131.1,131.1,131.1,1
20140101|2013-07-02 08:30,2,134.25,134.25,133.95,133.95,2
20140101|2013-07-02 09:30,2,134.75,134.75,134.75,134.75,1
20140101|2013-07-02 10:00,2,133.7,133.7,132.55,132.55,8
20140101|2013-07-02 12:00,2,134.2,134.2,134.2,134.2,1
20140101|2013-07-03 12:00,3,134.65,134.65,134.65,134.65,2
20140101|2013-07-03 12:30,3,134.7,134.75,134.55,134.55,11
20140101|2013-07-05 07:30,5,134.1,134.1,134.1,134.1,1
20140101|2013-07-05 08:30,5,135.1,135.1,135.1,135.1,1
20140101|2013-07-05 09:00,5,134.95,135.05,134.95,135.05,3
20140101|2013-07-08 09:00,8,135,135,135,135,2
20140101|2013-07-08 11:30,8,135.1,135.5,135.1,135.25,6
20140101|2013-07-08 12:30,8,136.25,136.25,136,136.25,9
20140101|2013-07-09 07:00,9,136.6,137,136.6,137,2
20140101|2013-07-09 07:30,9,136.8,136.8,136.8,136.8,4
20140101|2013-07-09 09:00,9,137.25,137.25,137.25,137.25,1
20140101|2013-07-09 09:30,9,137,137.35,137,137.35,12
20140101|2013-07-09 10:00,9,136.85,136.85,136.85,136.85,2
20140101|2013-07-09 10:30,9,136.9,136.9,136.9,136.9,1
20140101|2013-07-09 11:00,9,137.1,137.15,136.8,136.8,6
20140101|2013-07-09 11:30,9,137,137,137,137,1
20140101|2013-07-09 12:00,9,137.15,137.15,137.15,137.15,1
20140101|2013-07-09 12:30,9,138,138,138,138,1
20140101|2013-07-10 07:00,10,134.75,134.9,134.6,134.9,12
20140101|2013-07-10 07:30,10,134.9,134.9,134.9,134.9,1
20140101|2013-07-10 08:30,10,134.9,134.9,134.9,134.9,1
20140101|2013-07-10 09:00,10,135.15,135.4,135.15,135.2,11
20140101|2013-07-10 09:30,10,135.15,135.5,134.95,135.5,5
20140101|2013-07-11 07:00,11,136.45,136.5,136.45,136.5,2
20140101|2013-07-11 07:30,11,135.85,136.45,135.85,136.45,6
20140101|2013-07-11 08:00,11,135.45,135.45,135.45,135.45,1
20140101|2013-07-11 12:30,11,136.4,136.4,136.4,136.4,1
20140101|2013-07-12 11:30,12,140.6,140.85,140.6,140.85,5
20140101|2013-07-12 12:30,12,139.9,140.25,139.7,140.25,16
20140101|2013-07-15 09:00,15,139.6,139.6,139.6,139.6,2
20140101|2013-07-15 10:00,15,140.9,140.9,140.9,140.9,1
20140101|2013-07-15 12:30,15,139.85,140.2,139.85,140.2,2
20140101|2013-07-16 07:00,16,140.9,140.9,140.9,140.9,4
20140101|2013-07-16 07:30,16,141,141,141,141,1
20140101|2013-07-16 08:30,16,142.25,142.4,142.25,142.3,10
20140101|2013-07-16 09:30,16,142.1,142.1,142.1,142.1,1
20140101|2013-07-16 11:30,16,142.25,142.5,142.25,142.5,18
20140101|2013-07-16 12:00,16,142.75,143.7,142.75,143.7,11
20140101|2013-07-16 12:30,16,143.5,143.5,143.1,143.1,5
20140101|2013-07-17 07:00,17,143.5,143.5,143.5,143.5,2
20140101|2013-07-17 08:00,17,145.8,145.8,145.8,145.8,1
20140101|2013-07-17 08:30,17,145.65,145.65,145.2,145.2,5
20140101|2013-07-17 12:30,17,145.35,145.35,145.35,145.35,1
20140101|2013-07-18 10:00,18,145.7,145.7,145.65,145.65,5
20140101|2013-07-18 11:00,18,145.15,145.15,145.15,145.15,1
20140101|2013-07-22 07:00,22,146.1,147.65,146.1,147.45,4
20140101|2013-07-22 11:30,22,146.25,146.25,146.25,146.25,6
20140101|2013-07-22 12:00,22,146.25,146.25,146.25,146.25,4
20140101|2013-07-22 12:30,22,146.25,146.25,146.25,146.25,1
20140101|2013-07-23 08:00,23,143.15,143.15,142.5,142.5,15
20140101|2013-07-23 09:00,23,142.25,142.25,142.25,142.25,1
20140101|2013-07-23 09:30,23,142.35,142.35,142.2,142.2,2
20140101|2013-07-23 12:00,23,142.4,142.4,142.2,142.25,3
20140101|2013-07-24 07:00,24,145.95,147.85,145.85,147.85,7
20140101|2013-07-24 08:00,24,145.75,145.75,145.75,145.75,1
20140101|2013-07-24 12:00,24,146.5,146.5,146.5,146.5,3
20140101|2013-07-24 12:30,24,146.5,146.9,146,146,30
20140101|2013-07-25 12:30,25,146.55,146.55,146.55,146.55,3
20140101|2013-07-26 10:00,26,144.75,144.75,144.4,144.45,12
20140101|2013-07-26 10:30,26,144.45,144.45,144.45,144.45,1
20140101|2013-07-29 09:00,29,146,146,146,146,3
20140101|2013-07-29 09:30,29,146.2,146.2,146.2,146.2,3
20140101|2013-07-29 12:30,29,146.05,146.25,146,146,6
20140101|2013-07-30 07:00,30,146.15,146.6,146,146,9
20140101|2013-07-30 07:30,30,146,146,146,146,2
20140101|2013-07-30 08:00,30,145.5,145.85,145.5,145.85,5
20140101|2013-07-30 09:00,30,146.4,146.4,146.4,146.4,1
20140101|2013-07-30 09:30,30,146.9,146.9,146.9,146.9,1
20140101|2013-07-30 10:30,30,147,147,147,147,1
20140101|2013-07-30 12:00,30,146.15,146.15,145.8,145.8,2
20140101|2013-07-30 12:30,30,145.9,146.05,145.9,146.05,2
20140101|2013-07-31 08:00,31,145.5,145.5,145,145,17
20140101|2013-07-31 09:00,31,145,145,145,145,1
20140101|2013-07-31 09:30,31,145,145,145,145,4
20140101|2013-07-31 10:00,31,144.5,145.25,144.5,145.25,12
20140101|2013-07-31 11:00,31,145.25,145.25,144.95,145.25,7
20140101|2013-07-31 12:00,31,145.05,145.05,144.15,144.15,9
20140101|2013-07-31 12:30,31,144.05,144.25,144,144.15,21
20140101|2013-08-01 07:00,1,144,144.15,141.55,144.05,29
20140101|2013-08-01 08:30,1,143.25,143.4,142.75,142.8,4
20140101|2013-08-01 09:00,1,143.3,143.65,143.25,143.65,6
20140101|2013-08-01 10:30,1,143.5,143.5,143.5,143.5,1
20140101|2013-08-01 11:30,1,145.35,145.35,145.35,145.35,4
20140101|2013-08-01 12:00,1,145.35,145.35,144.95,144.95,4
20140101|2013-08-01 12:30,1,144.95,145,144.85,144.85,7
20140101|2013-08-02 07:00,2,144.35,144.35,143.25,143.25,6
20140101|2013-08-02 07:30,2,142.6,142.6,142.6,142.6,1
20140101|2013-08-02 08:00,2,142.35,142.35,142.35,142.35,1
20140101|2013-08-02 08:30,2,142.85,142.85,142.85,142.85,1
20140101|2013-08-02 09:00,2,142.9,143.35,142.9,143.35,2
20140101|2013-08-02 09:30,2,143.35,143.8,143.35,143.8,3
20140101|2013-08-02 12:00,2,144.15,144.15,142.1,142.4,6
20140101|2013-08-05 10:00,5,143.25,143.25,143.25,143.25,1
20140101|2013-08-05 11:30,5,143.25,143.25,143.25,143.25,1
20140101|2013-08-05 12:00,5,143.35,143.35,143,143,4
20140101|2013-08-05 12:30,5,142.6,142.6,142.55,142.55,10
20140101|2013-08-06 07:00,6,141.7,141.7,141.5,141.5,4
20140101|2013-08-06 07:30,6,141.5,141.5,141.5,141.5,3
20140101|2013-08-06 08:00,6,141.25,141.25,141.25,141.25,2
20140101|2013-08-06 08:30,6,141.25,141.35,141.15,141.35,4
20140101|2013-08-06 09:00,6,141.5,141.5,141.45,141.45,3
20140101|2013-08-06 09:30,6,141.15,141.15,141.1,141.1,5
20140101|2013-08-06 10:00,6,141.15,141.25,140.3,140.3,31
20140101|2013-08-06 10:30,6,138.55,139.45,138.55,139.45,9
20140101|2013-08-06 11:00,6,139.35,140.6,139.35,140.6,4
20140101|2013-08-06 11:30,6,140.65,140.65,140.65,140.65,1
20140101|2013-08-06 12:30,6,141.05,141.05,141.05,141.05,1
20140101|2013-08-07 08:30,7,139.9,140,139.45,139.9,11
20140101|2013-08-07 09:00,7,139.25,139.45,139.15,139.45,4
20140101|2013-08-07 09:30,7,138.8,138.9,138.8,138.9,10
20140101|2013-08-07 10:00,7,138.5,138.5,138.05,138.05,13
20140101|2013-08-07 10:30,7,138.35,138.35,138.1,138.1,3
20140101|2013-08-07 11:30,7,138.05,138.05,138.05,138.05,3
20140101|2013-08-07 12:30,7,138.4,138.6,138.4,138.6,3
20140101|2013-08-08 07:30,8,139.2,139.2,139.2,139.2,1
20140101|2013-08-08 10:00,8,138.35,138.35,138.35,138.35,1
20140101|2013-08-08 12:00,8,139,139,139,139,1
20140101|2013-08-09 07:00,9,138.1,138.1,137.8,137.8,21
20140101|2013-08-09 07:30,9,137.2,137.2,136.5,136.5,26
20140101|2013-08-09 08:00,9,136.5,136.55,135.85,135.85,23
20140101|2013-08-09 08:30,9,135.7,135.8,135.4,135.4,13
20140101|2013-08-09 09:00,9,135.4,135.4,134.35,134.35,8
20140101|2013-08-09 09:30,9,134.5,135.35,134.3,134.4,44
20140101|2013-08-09 10:00,9,134.75,134.75,134.4,134.45,48
20140101|2013-08-09 10:30,9,134.8,134.8,134.15,134.15,12
20140101|2013-08-09 11:00,9,134.5,134.5,134.5,134.5,2
20140101|2013-08-09 11:30,9,134.4,134.65,134.3,134.65,30
20140101|2013-08-09 12:00,9,134.7,135,134.4,134.5,17
20140101|2013-08-09 12:30,9,134.4,134.7,134.35,134.65,12
20140101|2013-08-12 07:00,12,134.8,134.8,133.3,133.3,4
20140101|2013-08-12 07:30,12,132.5,132.5,132,132,13
20140101|2013-08-12 08:00,12,132,132,131,131,13
20140101|2013-08-12 09:00,12,130,130.15,129.95,130.1,36
20140101|2013-08-12 09:30,12,130.8,130.9,130.35,130.9,10
20140101|2013-08-12 10:00,12,130.65,131.05,130.1,130.1,45
20140101|2013-08-12 10:30,12,130.2,130.35,130.1,130.35,7
20140101|2013-08-12 11:00,12,130.3,130.3,130.3,130.3,1
20140101|2013-08-12 12:30,12,131,131.1,131,131.1,6
20140101|2013-08-13 07:00,13,130.85,130.85,130.85,130.85,1
20140101|2013-08-13 07:30,13,130.9,131.55,130.85,131.55,6
20140101|2013-08-13 08:00,13,131.25,131.5,131.2,131.5,21
20140101|2013-08-13 08:30,13,131.8,131.8,131.8,131.8,1
20140101|2013-08-13 09:00,13,131.9,132.2,131.8,132.2,18
20140101|2013-08-13 09:30,13,131.95,131.95,131.95,131.95,1
20140101|2013-08-13 10:00,13,132,132,132,132,1
20140101|2013-08-13 10:30,13,132,132,132,132,5
20140101|2013-08-13 11:00,13,131.85,131.85,131.85,131.85,1
20140101|2013-08-13 11:30,13,132.25,132.35,132.25,132.35,7
20140101|2013-08-13 12:00,13,132.35,133.1,132.35,132.6,22
20140101|2013-08-13 12:30,13,132.6,132.6,132.6,132.6,1
20140101|2013-08-14 08:30,14,134.75,134.75,134.75,134.75,1
20140101|2013-08-14 09:00,14,134,134.15,134,134.15,5
20140101|2013-08-14 10:00,14,134.15,134.15,134.1,134.15,5
20140101|2013-08-14 11:30,14,132.4,132.5,132.4,132.5,16
20140101|2013-08-14 12:00,14,132.6,132.6,132.6,132.6,9
20140101|2013-08-15 07:00,15,132.55,132.55,132.55,132.55,3
20140101|2013-08-15 09:00,15,133,133,132.75,132.75,6
20140101|2013-08-15 09:30,15,132.45,132.45,132.45,132.45,1
20140101|2013-08-15 10:30,15,131.4,131.45,131.4,131.45,5
20140101|2013-08-16 07:30,16,131.5,131.5,131.5,131.5,5
20140101|2013-08-16 09:00,16,132.5,132.5,131.7,131.9,22
20140101|2013-08-16 09:30,16,131.7,131.7,131.7,131.7,2
20140101|2013-08-16 10:30,16,130,130.3,129.25,129.25,87
20140101|2013-08-16 11:00,16,130.65,130.65,130.65,130.65,1
20140101|2013-08-16 11:30,16,130.35,130.35,130.35,130.35,4
20140101|2013-08-16 12:00,16,130.7,135.65,130.7,133.6,8
20140101|2013-08-16 12:30,16,133.75,135.45,133.75,135.45,4
20140101|2013-08-19 07:00,19,135.6,135.7,135.1,135.15,12
20140101|2013-08-19 08:00,19,135.25,135.35,135.25,135.35,2
20140101|2013-08-19 08:30,19,134.95,135.2,134.95,135.2,2
20140101|2013-08-19 09:00,19,135.4,136.6,135.4,136.6,10
20140101|2013-08-19 09:30,19,136.5,136.7,136.5,136.7,3
20140101|2013-08-19 12:00,19,136.3,136.3,136.3,136.3,1
20140101|2013-08-19 12:30,19,136.5,136.5,136.5,136.5,2
20140101|2013-08-20 07:00,20,136.35,136.35,136.35,136.35,1
20140101|2013-08-20 08:30,20,135.85,135.85,135.5,135.5,6
20140101|2013-08-20 09:00,20,135,135.15,135,135.15,2
20140101|2013-08-20 09:30,20,134.85,135.45,134.35,134.8,34
20140101|2013-08-20 10:30,20,134.8,135.35,134.75,134.8,8
20140101|2013-08-20 11:00,20,134.65,135.2,134.55,135.2,12
20140101|2013-08-20 11:30,20,135.3,135.3,134.65,134.8,24
20140101|2013-08-20 12:00,20,134.8,135.35,134.75,134.95,21
20140101|2013-08-20 12:30,20,135,135.55,134.75,135.55,31
20140101|2013-08-21 07:30,21,135.7,135.7,135.7,135.7,1
20140101|2013-08-21 08:00,21,135.05,135.05,135.05,135.05,1
20140101|2013-08-21 08:30,21,135.5,135.5,135.1,135.1,2
20140101|2013-08-21 09:00,21,135.5,136.4,135.5,136.25,51
20140101|2013-08-21 09:30,21,136.15,136.7,135.6,135.6,14
20140101|2013-08-21 10:00,21,136.2,136.2,136.2,136.2,1
20140101|2013-08-21 10:30,21,136.35,136.95,136.25,136.55,34
20140101|2013-08-21 11:00,21,136.75,136.75,136.5,136.55,4
20140101|2013-08-21 11:30,21,137.5,137.55,137.5,137.55,2
20140101|2013-08-21 12:00,21,137.4,137.9,137.4,137.8,6
20140101|2013-08-21 12:30,21,138.1,138.35,138.1,138.35,6
20140101|2013-08-22 08:00,22,139.3,139.3,139.3,139.3,1
20140101|2013-08-22 08:30,22,139.25,139.25,139.25,139.25,1
20140101|2013-08-22 09:30,22,139.25,140.1,139.25,140.1,4
20140101|2013-08-22 10:00,22,140.25,140.25,140.25,140.25,1
20140101|2013-08-22 11:00,22,139.8,139.8,139.7,139.7,4
20140101|2013-08-22 11:30,22,139.8,139.8,139.8,139.8,2
20140101|2013-08-22 12:00,22,140,140,140,140,1
20140101|2013-08-22 12:30,22,138.8,139.7,138.8,139.45,8
20140101|2013-08-23 07:00,23,138.8,138.8,136.95,136.95,2
20140101|2013-08-23 09:00,23,137.15,137.65,137.15,137.5,7
20140101|2013-08-23 10:00,23,135.7,135.7,135.1,135.1,2
20140101|2013-08-23 11:00,23,135.9,135.95,135.5,135.55,16
20140101|2013-08-23 11:30,23,135.55,135.55,135.55,135.55,3
20140101|2013-08-23 12:30,23,135.95,135.95,135.95,135.95,8
20140101|2013-08-26 07:00,26,136.95,136.95,136.95,136.95,1
20140101|2013-08-26 07:30,26,134.1,134.1,133.3,134,15
20140101|2013-08-26 08:30,26,134.2,134.2,134.2,134.2,1
20140101|2013-08-26 09:00,26,135.55,137.85,135.55,137.85,7
20140101|2013-08-26 09:30,26,137.25,137.25,136.9,136.9,6
20140101|2013-08-26 10:00,26,136.55,136.55,136.55,136.55,2
20140101|2013-08-26 10:30,26,136.35,136.35,136.35,136.35,1
20140101|2013-08-26 11:30,26,136.65,136.65,136.65,136.65,1
20140101|2013-08-27 07:00,27,138.4,138.4,138.4,138.4,2
20140101|2013-08-27 09:00,27,136.95,136.95,136.65,136.65,7
20140101|2013-08-27 11:30,27,136.55,136.55,136.55,136.55,3
20140101|2013-08-27 12:00,27,136.35,136.35,136.05,136.05,9
20140101|2013-08-27 12:30,27,136.15,136.3,135.4,135.55,29
20140101|2013-08-28 07:30,28,136.5,136.5,136.5,136.5,3
20140101|2013-08-28 08:00,28,136.5,136.8,136.2,136.8,10
20140101|2013-08-28 08:30,28,136.8,137,136.55,136.55,8
20140101|2013-08-28 09:00,28,136.7,136.7,136.7,136.7,1
20140101|2013-08-28 09:30,28,136.55,136.55,136.55,136.55,12
20140101|2013-08-28 10:30,28,136.7,136.7,136.7,136.7,17
20140101|2013-08-28 11:00,28,136.45,136.45,136.45,136.45,10
20140101|2013-08-28 11:30,28,136.7,136.95,136.6,136.85,112
20140101|2013-08-28 12:00,28,136.75,136.8,136.7,136.75,163
20140101|2013-08-28 12:30,28,136.9,136.9,136.7,136.75,68
20140101|2013-08-29 09:30,29,137.5,137.55,137.5,137.55,4
20140101|2013-08-29 10:00,29,137.6,137.6,137.6,137.6,1
20140101|2013-08-29 10:30,29,138.1,138.1,138.1,138.1,1
20140101|2013-08-29 12:30,29,137.75,137.75,137.75,137.75,3
20140101|2013-08-30 07:30,30,137.7,137.7,137.7,137.7,5
20140101|2013-08-30 08:00,30,137.7,137.7,137.5,137.5,11
20140101|2013-08-30 09:00,30,137.9,137.9,137.5,137.5,4
20140101|2013-08-30 09:30,30,137.5,137.6,137.5,137.5,3
20140101|2013-08-30 10:00,30,137.55,137.55,137.45,137.45,6
20140101|2013-08-30 10:30,30,137.55,137.55,137.55,137.55,1
20140101|2013-08-30 11:00,30,137.55,137.55,137.55,137.55,1
20140101|2013-08-30 12:30,30,137.55,137.55,137.5,137.5,17
20140101|2013-09-03 07:00,3,135.25,135.25,132.8,134.4,34
20140101|2013-09-03 08:00,3,134.55,134.55,134.55,134.55,10
20140101|2013-09-03 08:30,3,134,134.25,133.75,134.25,7
20140101|2013-09-03 09:00,3,134.3,134.3,133,133.3,11
20140101|2013-09-03 09:30,3,133.1,133.1,132.8,132.9,28
20140101|2013-09-03 10:30,3,133.3,133.3,133.3,133.3,1
20140101|2013-09-03 11:00,3,133.05,133.3,133.05,133.3,6
20140101|2013-09-03 12:00,3,133.5,133.5,133.5,133.5,13
20140101|2013-09-03 12:30,3,133.9,133.9,133,133,15
20140101|2013-09-04 07:00,4,132,135.15,132,134.7,3
20140101|2013-09-04 07:30,4,135.1,135.15,135.1,135.15,2
20140101|2013-09-04 09:30,4,134.05,134.75,134.05,134.75,3
20140101|2013-09-04 10:00,4,134.75,134.75,134.75,134.75,1
20140101|2013-09-04 12:30,4,134.15,134.25,134,134.15,4
20140101|2013-09-05 07:00,5,133.95,133.95,133.95,133.95,1
20140101|2013-09-05 09:00,5,134.1,134.1,134.1,134.1,1
20140101|2013-09-05 09:30,5,134.1,134.1,134.1,134.1,1
20140101|2013-09-05 12:30,5,134,134,134,134,2
20140101|2013-09-06 09:00,6,133.85,133.85,133.85,133.85,1
20140101|2013-09-06 09:30,6,133.75,133.75,133.75,133.75,1
20140101|2013-09-06 10:00,6,133.85,133.95,133.85,133.95,2
20140101|2013-09-09 07:00,9,132.7,132.7,132.7,132.7,5
20140101|2013-09-09 08:00,9,136.1,136.7,136.05,136.65,9
20140101|2013-09-09 08:30,9,136.85,136.85,136.85,136.85,2
20140101|2013-09-09 09:00,9,138.25,138.5,138.25,138.5,4
20140101|2013-09-09 10:00,9,137.45,137.45,137.45,137.45,4
20140101|2013-09-09 10:30,9,137.45,137.45,137.45,137.45,2
20140101|2013-09-09 11:00,9,137.75,137.75,137.75,137.75,3
20140101|2013-09-09 12:30,9,138,138,137.7,137.7,6
20140101|2013-09-10 08:00,10,138.3,138.3,138.3,138.3,1
20140101|2013-09-10 08:30,10,138,138,138,138,1
20140101|2013-09-10 09:00,10,138.25,138.25,138,138,5
20140101|2013-09-10 09:30,10,137.95,137.95,137.95,137.95,1
20140101|2013-09-10 11:30,10,137.2,137.2,137.2,137.2,1
20140101|2013-09-10 12:00,10,137.5,137.5,137.5,137.5,1
20140101|2013-09-11 08:30,11,136,136,135.8,135.8,3
20140101|2013-09-11 09:30,11,135.45,135.45,135.45,135.45,7
20140101|2013-09-11 10:00,11,135.1,135.1,135.1,135.1,1
20140101|2013-09-11 10:30,11,135.35,135.35,135.35,135.35,1
20140101|2013-09-11 11:00,11,136.25,136.25,136.25,136.25,1
20140101|2013-09-11 11:30,11,136,136,136,136,2
20140101|2013-09-11 12:00,11,135.85,135.85,135.85,135.85,1
20140101|2013-09-12 08:30,12,135.9,136.3,135.9,136.3,5
20140101|2013-09-12 09:30,12,137.55,138.4,137.55,138.3,10
20140101|2013-09-12 10:30,12,138.05,138.05,137.95,138.05,6
20140101|2013-09-12 11:00,12,138.1,139.6,138.1,139.6,10
20140101|2013-09-12 11:30,12,139.55,139.55,139.55,139.55,3
20140101|2013-09-12 12:00,12,139.55,139.55,138.95,139.15,8
20140101|2013-09-12 12:30,12,139.15,139.75,139.1,139.75,12
20140101|2013-09-13 07:00,13,141,141.25,140.9,140.9,3
20140101|2013-09-13 08:00,13,140.5,140.85,140.5,140.85,3
20140101|2013-09-13 08:30,13,141.1,141.65,141.1,141.65,8
20140101|2013-09-13 09:00,13,141.45,142.75,141.35,142.05,29
20140101|2013-09-13 09:30,13,141.6,141.6,141,141,4
20140101|2013-09-13 10:00,13,141.15,141.15,141.05,141.05,3
20140101|2013-09-13 10:30,13,140.95,140.95,140.55,140.55,5
20140101|2013-09-13 11:00,13,140.9,141.25,140.9,141.1,8
20140101|2013-09-13 11:30,13,141.15,141.15,140.75,140.75,8
20140101|2013-09-13 12:00,13,141,141,140.2,140.2,3
20140101|2013-09-16 07:00,16,140.5,140.5,140.5,140.5,1
20140101|2013-09-16 09:00,16,136.5,136.5,136.5,136.5,1
20140101|2013-09-16 09:30,16,136.6,136.65,136.6,136.6,6
20140101|2013-09-16 10:00,16,135.8,135.8,135.65,135.65,2
20140101|2013-09-16 10:30,16,136.2,136.55,136.1,136.55,11
20140101|2013-09-16 11:00,16,136.5,136.5,136.5,136.5,1
20140101|2013-09-16 12:00,16,136.2,136.2,136.2,136.2,4
20140101|2013-09-16 12:30,16,135.65,135.7,135.2,135.65,27
20140101|2013-09-17 07:00,17,134,134,133.4,133.55,55
20140101|2013-09-17 07:30,17,133.4,133.4,132.8,132.8,51
20140101|2013-09-17 08:00,17,132.6,132.7,132.55,132.55,16
20140101|2013-09-17 08:30,17,133.2,133.25,133.2,133.25,12
20140101|2013-09-17 09:00,17,133.25,133.25,132.75,132.75,16
20140101|2013-09-17 09:30,17,132.65,132.75,132.5,132.75,31
20140101|2013-09-17 10:00,17,132.7,132.75,132.55,132.55,3
20140101|2013-09-17 10:30,17,132.4,132.4,131.4,131.45,164
20140101|2013-09-17 11:00,17,131.5,131.65,131.4,131.4,15
20140101|2013-09-17 11:30,17,131.35,131.35,131,131,30
20140101|2013-09-17 12:00,17,130.8,130.8,128,128.5,108
20140101|2013-09-17 12:30,17,128,128.3,127.85,128.25,41
20140101|2013-09-18 07:00,18,127.95,127.95,127,127.35,59
20140101|2013-09-18 07:30,18,127.25,127.35,127,127,6
20140101|2013-09-18 08:00,18,127,127.2,126.8,126.9,57
20140101|2013-09-18 08:30,18,128,128.45,127.75,128.45,11
20140101|2013-09-18 09:00,18,128.5,130.3,128.5,129.9,33
20140101|2013-09-18 09:30,18,128.85,128.85,128.85,128.85,1
20140101|2013-09-18 10:00,18,127.9,128.1,127.9,128.1,3
20140101|2013-09-18 10:30,18,127.9,127.9,127.9,127.9,3
20140101|2013-09-18 11:00,18,127.9,128,127.9,128,7
20140101|2013-09-18 11:30,18,128.2,128.2,128,128,6
20140101|2013-09-18 12:00,18,128,128.1,127.85,127.9,17
20140101|2013-09-18 12:30,18,127.65,128.65,127.65,128.65,2
20140101|2013-09-19 07:00,19,128.5,129.3,128.5,129.2,6
20140101|2013-09-19 07:30,19,129.25,129.25,129.25,129.25,1
20140101|2013-09-19 08:00,19,128.55,129.05,128.55,129.05,7
20140101|2013-09-19 08:30,19,129.25,130,129.25,129.75,7
20140101|2013-09-19 09:00,19,129,129,129,129,2
20140101|2013-09-19 09:30,19,128.95,128.95,128.45,128.45,9
20140101|2013-09-19 10:00,19,129.15,129.7,129.15,129.7,8
20140101|2013-09-19 10:30,19,129.5,129.5,129.3,129.3,4
20140101|2013-09-19 11:00,19,129.35,129.35,128.6,128.6,16
20140101|2013-09-19 11:30,19,128.5,128.5,127.65,127.65,8
20140101|2013-09-19 12:00,19,127.45,127.5,126.25,126.75,35
20140101|2013-09-19 12:30,19,127,127,127,127,2
20140101|2013-09-20 07:00,20,127,127.25,127,127.25,2
20140101|2013-09-20 07:30,20,127.05,127.1,127.05,127.05,15
20140101|2013-09-20 08:00,20,126.5,126.5,126.5,126.5,3
20140101|2013-09-20 08:30,20,126.8,127,126.8,127,4
20140101|2013-09-20 09:00,20,127.35,127.35,126.45,126.7,26
20140101|2013-09-20 10:00,20,127.2,127.2,126.5,126.5,12
20140101|2013-09-20 10:30,20,126.75,126.75,126.75,126.75,2
20140101|2013-09-20 11:00,20,126.55,126.85,126.55,126.85,6
20140101|2013-09-20 11:30,20,126.55,126.55,126.55,126.55,1
20140101|2013-09-20 12:30,20,126.85,126.85,126.55,126.7,6
20140101|2013-09-23 07:00,23,127.25,127.75,127.25,127.6,17
20140101|2013-09-23 08:00,23,129.3,129.3,129.3,129.3,2
20140101|2013-09-23 09:00,23,128,128,127.3,127.3,3
20140101|2013-09-23 09:30,23,127.5,127.5,127.5,127.5,2
20140101|2013-09-23 10:00,23,128.65,128.95,128.65,128.95,7
20140101|2013-09-23 10:30,23,127.95,127.95,127.9,127.9,3
20140101|2013-09-23 11:00,23,127.9,127.9,126.9,126.9,22
20140101|2013-09-23 12:00,23,126.95,126.95,126.95,126.95,2
20140101|2013-09-23 12:30,23,128,128,128,128,1
20140101|2013-09-24 08:30,24,127.25,127.8,127.15,127.65,26
20140101|2013-09-24 09:00,24,127.45,127.9,127.45,127.75,9
20140101|2013-09-24 09:30,24,127.75,128.2,127.75,128.2,8
20140101|2013-09-24 10:00,24,127.9,127.95,127.35,127.95,13
20140101|2013-09-24 10:30,24,128.1,128.1,127,127,69
20140101|2013-09-24 11:00,24,126.8,126.8,124,125.05,234
20140101|2013-09-24 11:30,24,124.75,124.9,124.3,124.6,29
20140101|2013-09-24 12:00,24,124.4,128.1,124.3,128.1,21
20140101|2013-09-24 12:30,24,128.65,132.55,128.4,131.7,153
20140101|2013-09-25 07:00,25,129.9,129.9,129.65,129.65,4
20140101|2013-09-25 08:00,25,129.3,129.3,129.15,129.15,4
20140101|2013-09-25 08:30,25,129.25,129.25,129.15,129.2,22
20140101|2013-09-25 09:00,25,128.85,128.85,127.35,127.95,65
20140101|2013-09-25 09:30,25,128.15,128.9,128.15,128.75,19
20140101|2013-09-25 10:00,25,129.4,129.4,128.85,129,12
20140101|2013-09-25 10:30,25,128.85,128.9,128.6,128.6,27
20140101|2013-09-25 11:00,25,129,129.1,129,129,13
20140101|2013-09-25 11:30,25,129.4,129.4,129.4,129.4,5
20140101|2013-09-25 12:00,25,131.4,131.75,131.4,131.75,24
20140101|2013-09-25 12:30,25,131.45,131.9,131.45,131.9,40
20140101|2013-09-26 07:30,26,131.85,131.85,130.3,130.3,9
20140101|2013-09-26 09:00,26,130.25,130.85,130.25,130.85,2
20140101|2013-09-26 09:30,26,130.25,130.25,130.25,130.25,3
20140101|2013-09-26 11:00,26,130.05,130.05,130.05,130.05,5
20140101|2013-09-26 12:00,26,129.65,129.65,129.1,129.1,47
20140101|2013-09-26 12:30,26,129.55,130.4,129.55,130.4,3
20140101|2013-09-27 07:00,27,129,129,128.5,128.5,6
20140101|2013-09-27 08:00,27,129.9,129.9,129.5,129.5,7
20140101|2013-09-27 08:30,27,130.5,130.5,129.25,129.25,11
20140101|2013-09-27 09:00,27,129.7,129.75,128.6,128.6,20
20140101|2013-09-27 09:30,27,128.6,128.6,128.6,128.6,5
20140101|2013-09-27 10:00,27,128.5,128.5,128.5,128.5,5
20140101|2013-09-27 10:30,27,128,128,128,128,27
20140101|2013-09-27 11:00,27,128,128,128,128,6
20140101|2013-09-27 11:30,27,128.25,128.25,128.25,128.25,2
20140101|2013-09-27 12:00,27,128,130.5,127.75,130.5,16
20140101|2013-09-27 12:30,27,130.6,130.6,130,130,14
20140101|2013-09-30 07:00,30,130.25,130.5,130.25,130.4,11
20140101|2013-09-30 07:30,30,131.95,131.95,131.5,131.5,4
20140101|2013-09-30 08:00,30,131.7,131.7,131.5,131.5,4
20140101|2013-09-30 08:30,30,131.6,131.6,131.6,131.6,1
20140101|2013-09-30 09:00,30,132.3,132.8,132.3,132.8,6
20140101|2013-09-30 09:30,30,132.8,132.8,132.4,132.45,26
20140101|2013-09-30 10:00,30,132.75,132.8,132.45,132.5,7
20140101|2013-09-30 10:30,30,132.8,132.8,132.7,132.7,7
20140101|2013-09-30 11:00,30,132.8,132.8,132.8,132.8,6
20140101|2013-09-30 11:30,30,132.8,132.8,132.3,132.3,5
20140101|2013-09-30 12:00,30,132.85,132.85,132.85,132.85,7
20140101|2013-09-30 12:30,30,132.85,132.85,132.8,132.8,8
20140101|2013-10-01 07:00,1,133,134.25,132.95,134.25,18
20140101|2013-10-01 07:30,1,132.75,132.75,131,131,6
20140101|2013-10-01 08:00,1,132.55,132.7,132.55,132.6,11
20140101|2013-10-01 09:00,1,130.4,130.45,130.4,130.4,27
20140101|2013-10-01 09:30,1,131.5,131.6,131.3,131.3,9
20140101|2013-10-01 10:00,1,131.3,131.3,130.7,130.9,5
20140101|2013-10-01 10:30,1,130.7,130.7,130.55,130.55,3
20140101|2013-10-01 11:00,1,130.2,130.25,130.2,130.25,2
20140101|2013-10-01 11:30,1,130.05,130.05,129.3,129.3,35
20140101|2013-10-01 12:00,1,129.35,129.7,129.35,129.7,2
20140101|2013-10-01 12:30,1,129.75,129.95,129.75,129.95,9
20140101|2013-10-02 07:00,2,129.45,131,129.45,129.95,15
20140101|2013-10-02 07:30,2,129,129,128.8,128.8,11
20140101|2013-10-02 09:00,2,129.75,130.5,129.75,130.35,10
20140101|2013-10-02 09:30,2,130.15,130.15,129.3,129.45,17
20140101|2013-10-02 10:30,2,129.1,129.1,129.1,129.1,1
20140101|2013-10-02 11:00,2,129.05,129.05,129.05,129.05,1
20140101|2013-10-02 11:30,2,129.1,129.7,129.1,129.7,11
20140101|2013-10-02 12:00,2,129.5,129.5,129.15,129.15,4
20140101|2013-10-02 12:30,2,129.1,129.1,128.9,128.9,14
20140101|2013-10-03 07:00,3,128.4,128.4,127.8,127.8,25
20140101|2013-10-03 07:30,3,127.25,127.8,127.25,127.6,7
20140101|2013-10-03 08:00,3,128.1,128.1,128.1,128.1,2
20140101|2013-10-03 08:30,3,128.5,128.55,128.5,128.5,3
20140101|2013-10-03 09:00,3,129.6,129.95,129.25,129.35,24
20140101|2013-10-03 09:30,3,129.25,129.3,128.85,128.85,6
20140101|2013-10-03 12:00,3,127.5,127.5,127.5,127.5,3
20140101|2013-10-03 12:30,3,127.65,128.25,127.65,127.75,31
20140101|2013-10-04 07:00,4,127.75,128.6,127.7,128.25,14
20140101|2013-10-04 07:30,4,128.95,129.3,128.95,129.3,14
20140101|2013-10-04 08:00,4,129.3,129.75,129.3,129.75,3
20140101|2013-10-04 08:30,4,129.15,129.15,129.15,129.15,5
20140101|2013-10-04 09:00,4,128.85,128.85,128.3,128.75,17
20140101|2013-10-04 09:30,4,129,129,128.8,128.8,7
20140101|2013-10-04 10:00,4,128.75,128.75,128.75,128.75,3
20140101|2013-10-04 10:30,4,128.65,128.65,128.65,128.65,1
20140101|2013-10-04 11:00,4,128.1,128.1,128.1,128.1,5
20140101|2013-10-04 11:30,4,128.6,128.6,128.4,128.4,3
20140101|2013-10-04 12:00,4,128.35,129.2,128.35,129.2,9
20140101|2013-10-04 12:30,4,129.35,129.6,129,129.4,10
20140101|2013-10-07 07:00,7,129.55,130.15,128.2,128.2,16
20140101|2013-10-07 07:30,7,128.25,128.25,128.2,128.2,4
20140101|2013-10-07 08:30,7,128.55,129.35,128.55,128.6,8
20140101|2013-10-07 09:00,7,129,129.3,128.8,128.95,28
20140101|2013-10-07 09:30,7,129.35,129.45,129.2,129.45,4
20140101|2013-10-07 10:00,7,129.55,129.6,129.05,129.35,16
20140101|2013-10-07 10:30,7,129.1,129.1,128.9,129,7
20140101|2013-10-07 11:00,7,129,129,128.6,128.6,13
20140101|2013-10-07 11:30,7,128.75,128.75,128.65,128.65,8
20140101|2013-10-07 12:00,7,128.6,129.5,128.55,129.45,31
20140101|2013-10-07 12:30,7,129.3,129.7,129.3,129.6,18
20140101|2013-10-08 07:00,8,129.1,129.1,129.1,129.1,4
20140101|2013-10-08 07:30,8,129.8,130.45,129.65,130.1,19
20140101|2013-10-08 08:00,8,130.2,130.2,130.2,130.2,1
20140101|2013-10-08 08:30,8,129.7,129.7,129.7,129.7,1
20140101|2013-10-08 09:00,8,131.4,131.65,130.35,130.35,18
20140101|2013-10-08 09:30,8,130.4,130.9,130.4,130.5,4
20140101|2013-10-08 10:00,8,130.45,130.45,130.4,130.4,4
20140101|2013-10-08 11:00,8,130.35,130.35,130,130.2,27
20140101|2013-10-08 11:30,8,130,130.35,130,130.2,6
20140101|2013-10-08 12:00,8,130.4,131.15,130.4,131.15,19
20140101|2013-10-08 12:30,8,130.95,130.95,130.75,130.85,27
20140101|2013-10-09 07:00,9,131,131,130.7,130.7,4
20140101|2013-10-09 07:30,9,130.2,130.2,130.2,130.2,2
20140101|2013-10-09 08:00,9,130.25,130.6,130.25,130.25,7
20140101|2013-10-09 08:30,9,130.3,131,130.2,131,19
20140101|2013-10-09 09:00,9,131.3,131.3,130.9,130.9,12
20140101|2013-10-09 09:30,9,130.9,131.05,130,130.3,38
20140101|2013-10-09 10:00,9,130.25,130.9,130.25,130.6,17
20140101|2013-10-09 11:00,9,131.2,131.4,131.2,131.25,11
20140101|2013-10-09 12:00,9,130.8,130.8,130.7,130.75,8
20140101|2013-10-09 12:30,9,130.7,130.7,130.1,130.1,19
20140101|2013-10-10 07:00,10,130.1,130.1,127.9,128.75,23
20140101|2013-10-10 07:30,10,128.95,129.1,128.7,128.7,38
20140101|2013-10-10 08:00,10,129.3,129.95,129.3,129.95,5
20140101|2013-10-10 08:30,10,129.8,130,129.8,130,3
20140101|2013-10-10 09:00,10,129.95,129.95,129.35,129.35,3
20140101|2013-10-10 09:30,10,129.4,129.5,129,129.3,22
20140101|2013-10-10 10:00,10,129.2,129.2,129.15,129.15,7
20140101|2013-10-10 10:30,10,129.15,129.25,128.9,128.9,18
20140101|2013-10-10 11:00,10,129.65,129.65,129.65,129.65,1
20140101|2013-10-10 11:30,10,129.15,129.3,129.15,129.3,6
20140101|2013-10-10 12:00,10,129.55,129.6,128.95,128.95,36
20140101|2013-10-10 12:30,10,129.2,129.8,129.2,129.4,7
20140101|2013-10-11 07:00,11,129.05,129.05,128.75,129,7
20140101|2013-10-11 07:30,11,128.8,128.8,128.7,128.7,21
20140101|2013-10-11 08:00,11,128.6,128.8,128.2,128.8,51
20140101|2013-10-11 08:30,11,129.05,129.1,128.9,128.9,7
20140101|2013-10-11 09:00,11,128.9,128.9,128.5,128.5,55
20140101|2013-10-11 09:30,11,128.5,128.6,128.4,128.4,16
20140101|2013-10-11 10:00,11,128.4,128.4,128,128,37
20140101|2013-10-11 10:30,11,128.05,128.15,127.8,127.8,35
20140101|2013-10-11 11:00,11,127.75,127.95,127.75,127.95,6
20140101|2013-10-11 11:30,11,128.2,128.9,128.15,128.5,4
20140101|2013-10-11 12:00,11,128.45,129.05,128.45,128.6,43
20140101|2013-10-11 12:30,11,128.6,128.8,128.4,128.4,45
20140101|2013-10-14 07:00,14,128.85,129.5,128.3,128.3,3
20140101|2013-10-14 08:00,14,128.7,128.7,128.35,128.35,14
20140101|2013-10-14 08:30,14,128.5,128.5,128.5,128.5,5
20140101|2013-10-14 09:00,14,128.5,128.7,128.15,128.6,22
20140101|2013-10-14 09:30,14,128.4,128.5,128.1,128.2,42
20140101|2013-10-14 10:00,14,128.05,128.25,127.25,127.25,40
20140101|2013-10-14 10:30,14,127.5,127.65,127,127.65,47
20140101|2013-10-14 11:00,14,127,127.2,127,127.2,11
20140101|2013-10-14 11:30,14,127.05,127.05,126.7,126.7,39
20140101|2013-10-14 12:00,14,126.7,127.8,126.7,127.5,15
20140101|2013-10-14 12:30,14,127.5,128,127.5,127.95,25
20140101|2013-10-15 07:00,15,127,127.3,127,127.3,5
20140101|2013-10-15 07:30,15,127.3,127.35,126,126,43
20140101|2013-10-15 08:00,15,125.7,125.7,124.65,124.95,62
20140101|2013-10-15 08:30,15,125,126.45,124.9,126.45,49
20140101|2013-10-15 09:00,15,126.45,126.45,125.8,125.8,50
20140101|2013-10-15 09:30,15,125.8,126,125.35,125.35,19
20140101|2013-10-15 10:00,15,125.25,125.25,125,125,15
20140101|2013-10-15 10:30,15,125.25,125.35,125.05,125.15,6
20140101|2013-10-15 11:00,15,125,125,124.95,124.95,4
20140101|2013-10-15 11:30,15,124.95,124.95,124.7,124.7,21
20140101|2013-10-15 12:00,15,124.7,124.9,124.6,124.65,26
20140101|2013-10-15 12:30,15,124.3,124.55,123.05,123.35,85
20140101|2013-10-16 07:00,16,123.55,123.65,122.65,123.65,45
20140101|2013-10-16 07:30,16,123.5,123.5,123,123.05,20
20140101|2013-10-16 08:00,16,123.05,123.4,122.65,123.35,33
20140101|2013-10-16 08:30,16,122.8,124.6,122.75,124.1,24
20140101|2013-10-16 09:00,16,123.9,123.9,123.25,123.5,25
20140101|2013-10-16 09:30,16,123.6,124.35,123.6,124,23
20140101|2013-10-16 10:00,16,124,124,123.9,123.9,45
20140101|2013-10-16 10:30,16,123.9,124.2,123.9,123.95,26
20140101|2013-10-16 11:00,16,123.9,123.9,123.75,123.75,20
20140101|2013-10-16 11:30,16,123.5,124.2,123.5,123.6,23
20140101|2013-10-16 12:00,16,123.8,124.25,123.8,124.1,15
20140101|2013-10-16 12:30,16,124.1,124.3,123.95,123.95,24
20140101|2013-10-17 07:00,17,123.5,124.85,123.5,123.8,21
20140101|2013-10-17 07:30,17,123.25,123.4,122.65,122.65,48
20140101|2013-10-17 08:00,17,122.65,122.65,121.6,121.6,103
20140101|2013-10-17 08:30,17,122,122.2,121.2,121.2,45
20140101|2013-10-17 09:00,17,121.75,121.75,120.4,120.4,161
20140101|2013-10-17 09:30,17,120.55,120.75,120.4,120.7,66
20140101|2013-10-17 10:00,17,120.7,121.1,120.45,120.8,30
20140101|2013-10-17 10:30,17,120.6,120.8,120.3,120.55,81
20140101|2013-10-17 11:00,17,120.55,120.55,120.05,120.15,48
20140101|2013-10-17 11:30,17,120.15,120.55,120,120.35,55
20140101|2013-10-17 12:00,17,120.05,120.3,119.25,119.25,125
20140101|2013-10-17 12:30,17,119.5,119.5,118.9,118.9,118
20140101|2013-10-18 07:00,18,118.9,119.2,118.45,118.6,113
20140101|2013-10-18 07:30,18,118.65,118.65,118.2,118.35,81
20140101|2013-10-18 08:00,18,118.6,118.6,118,118.5,101
20140101|2013-10-18 08:30,18,118.2,118.9,118,118,151
20140101|2013-10-18 09:00,18,117.95,118.35,117.55,118.2,116
20140101|2013-10-18 09:30,18,118.1,119.15,118.1,118.45,80
20140101|2013-10-18 10:00,18,118.65,118.95,117.7,117.8,27
20140101|2013-10-18 10:30,18,118.1,118.75,118.1,118.75,12
20140101|2013-10-18 11:00,18,118.3,118.3,117.8,118.1,23
20140101|2013-10-18 11:30,18,118.15,118.8,117.8,118.8,49
20140101|2013-10-18 12:00,18,118.45,119.3,118.45,119.2,35
20140101|2013-10-18 12:30,18,119.2,119.3,118.05,118.2,65
20140101|2013-10-21 07:00,21,119.05,119.4,117.55,118.05,88
20140101|2013-10-21 07:30,21,118.05,118.05,117.25,117.7,73
20140101|2013-10-21 08:00,21,117.65,117.9,117.45,117.75,36
20140101|2013-10-21 08:30,21,117.5,117.75,117.45,117.65,11
20140101|2013-10-21 09:00,21,117.5,117.6,117.15,117.5,118
20140101|2013-10-21 09:30,21,117.5,117.5,117.1,117.25,58
20140101|2013-10-21 10:00,21,117.15,117.35,117.05,117.35,50
20140101|2013-10-21 10:30,21,117.35,118.4,117.3,117.9,73
20140101|2013-10-21 11:00,21,117.85,117.85,117.4,117.5,44
20140101|2013-10-21 11:30,21,117.5,117.85,117.4,117.65,37
20140101|2013-10-21 12:00,21,117.45,117.85,117.3,117.85,30
20140101|2013-10-21 12:30,21,117.75,117.8,117.1,117.45,64
20140101|2013-10-22 07:00,22,117.7,117.8,117.15,117.55,68
20140101|2013-10-22 07:30,22,117.25,117.55,117.25,117.4,23
20140101|2013-10-22 08:00,22,117.35,117.35,116.45,116.6,121
20140101|2013-10-22 08:30,22,116.55,117,116.45,116.9,47
20140101|2013-10-22 09:00,22,116.9,117.15,116.4,116.45,65
20140101|2013-10-22 09:30,22,116.4,117.95,116.4,117.65,52
20140101|2013-10-22 10:00,22,117.65,117.7,117.15,117.15,34
20140101|2013-10-22 10:30,22,117.15,117.35,117,117,22
20140101|2013-10-22 11:00,22,117,117.55,117,117.45,36
20140101|2013-10-22 11:30,22,117.55,117.8,117.45,117.75,12
20140101|2013-10-22 12:00,22,117.45,117.8,117.4,117.6,40
20140101|2013-10-22 12:30,22,117.65,117.65,117.25,117.3,49
20140101|2013-10-23 07:00,23,117.5,118.6,117.5,118.5,87
20140101|2013-10-23 07:30,23,118.5,118.7,118.3,118.55,53
20140101|2013-10-23 08:00,23,118.5,119.55,118.5,119.1,113
20140101|2013-10-23 08:30,23,119.3,119.5,118.85,119.2,44
20140101|2013-10-23 09:00,23,119.2,123.2,119.1,122.2,454
20140101|2013-10-23 09:30,23,122,122.2,121,121.3,126
20140101|2013-10-23 10:00,23,121.25,121.5,119.6,121.25,104
20140101|2013-10-23 10:30,23,121.25,121.3,120.95,121.05,49
20140101|2013-10-23 11:00,23,121.4,121.5,120.3,121.3,61
20140101|2013-10-23 11:30,23,121.45,121.5,121.05,121.1,8
20140101|2013-10-23 12:00,23,121,121.1,120.65,121,28
20140101|2013-10-23 12:30,23,121,121.2,120.65,121,40
20140101|2013-10-24 07:00,24,121,121.5,120.85,121.2,82
20140101|2013-10-24 07:30,24,121.7,122.1,121.65,121.9,36
20140101|2013-10-24 08:00,24,121.95,122.2,121.95,122.1,31
20140101|2013-10-24 08:30,24,122.1,122.35,121.55,121.55,49
20140101|2013-10-24 09:00,24,121.55,122.15,121.55,122.05,31
20140101|2013-10-24 09:30,24,122,122.15,121.15,121.65,41
20140101|2013-10-24 10:00,24,121.65,121.75,121.45,121.5,47
20140101|2013-10-24 10:30,24,121.45,121.45,121.15,121.4,27
20140101|2013-10-24 11:00,24,121.5,122.1,121.15,121.55,21
20140101|2013-10-24 11:30,24,121.55,121.65,121.5,121.5,10
20140101|2013-10-24 12:00,24,121.65,121.65,121.25,121.6,27
20140101|2013-10-24 12:30,24,121.4,121.5,121.05,121.05,45
20140101|2013-10-25 07:00,25,121.3,121.95,121.25,121.9,30
20140101|2013-10-25 07:30,25,121.9,121.9,121.6,121.7,28
20140101|2013-10-25 08:00,25,121.7,121.7,121.6,121.6,5
20140101|2013-10-25 08:30,25,121.6,121.65,121.4,121.5,14
20140101|2013-10-25 09:00,25,121.65,121.65,121.2,121.2,20
20140101|2013-10-25 09:30,25,121.2,121.8,121.2,121.2,31
20140101|2013-10-25 10:00,25,121.4,121.75,121.15,121.2,25
20140101|2013-10-25 10:30,25,121.15,121.3,120.95,121.2,43
20140101|2013-10-25 11:00,25,121.3,121.3,120.1,120.1,36
20140101|2013-10-25 11:30,25,120.2,120.7,120.2,120.55,12
20140101|2013-10-25 12:00,25,120.75,121.5,120.7,121.5,69
20140101|2013-10-25 12:30,25,121.5,121.5,121.25,121.25,17
20140101|2013-10-28 07:00,28,120.95,121.1,120.8,120.9,38
20140101|2013-10-28 07:30,28,120.85,120.85,120.6,120.6,18
20140101|2013-10-28 08:00,28,120.5,122.65,120.4,121.7,80
20140101|2013-10-28 08:30,28,121.6,121.75,121.25,121.25,13
20140101|2013-10-28 09:00,28,121.25,121.25,119.35,119.65,223
20140101|2013-10-28 09:30,28,119.55,119.55,118.2,118.7,122
20140101|2013-10-28 10:00,28,118.7,120.5,118.7,120.5,65
20140101|2013-10-28 10:30,28,120.45,120.45,119.15,119.15,53
20140101|2013-10-28 11:00,28,119.15,119.3,118.75,118.75,44
20140101|2013-10-28 11:30,28,118.75,119.2,118.75,119.1,31
20140101|2013-10-28 12:00,28,119.4,119.95,119.25,119.65,40
20140101|2013-10-28 12:30,28,119.65,120.05,119.65,119.95,23
20140101|2013-10-29 07:00,29,119.1,119.35,117.8,118.05,157
20140101|2013-10-29 07:30,29,118.05,118.4,117.75,117.95,54
20140101|2013-10-29 08:00,29,118.1,118.25,117.8,118,24
20140101|2013-10-29 08:30,29,118,118.25,117.7,117.8,46
20140101|2013-10-29 09:00,29,117.85,118,117.1,117.25,86
20140101|2013-10-29 09:30,29,117.3,118.25,117.3,118.05,45
20140101|2013-10-29 10:00,29,117.8,117.85,117.35,117.85,25
20140101|2013-10-29 10:30,29,117.95,118.25,117.85,117.85,48
20140101|2013-10-29 11:00,29,117.95,118.3,117.9,118.3,22
20140101|2013-10-29 11:30,29,118,118.05,117.7,118.05,5
20140101|2013-10-29 12:00,29,118.05,118.35,118,118.05,19
20140101|2013-10-29 12:30,29,118.2,118.55,117.75,117.75,61
20140101|2013-10-30 07:00,30,117.75,119.05,117.55,118.95,45
20140101|2013-10-30 07:30,30,118.75,118.9,118.6,118.9,21
20140101|2013-10-30 08:00,30,118.75,120.7,118.75,118.8,133
20140101|2013-10-30 08:30,30,118.85,119.05,118.65,118.65,47
20140101|2013-10-30 09:00,30,118.8,118.8,118.15,118.75,112
20140101|2013-10-30 09:30,30,118.55,118.75,118.2,118.65,26
20140101|2013-10-30 10:00,30,118.5,118.65,118.3,118.4,19
20140101|2013-10-30 10:30,30,118.25,118.85,118.25,118.35,15
20140101|2013-10-30 11:00,30,118.35,118.7,118.15,118.45,49
20140101|2013-10-30 11:30,30,118.5,118.65,118.4,118.4,28
20140101|2013-10-30 12:00,30,118.5,119.4,118.45,119.3,62
20140101|2013-10-30 12:30,30,119.1,119.1,118.75,119,22
20140101|2013-10-31 07:00,31,120.1,120.7,119.6,120.3,127
20140101|2013-10-31 07:30,31,120.3,120.45,120.2,120.25,33
20140101|2013-10-31 08:00,31,120.3,120.9,120.25,120.8,57
20140101|2013-10-31 08:30,31,120.8,121.65,120.4,121.65,109
20140101|2013-10-31 09:00,31,121.7,124.4,121.7,123.6,437
20140101|2013-10-31 09:30,31,123.6,123.85,122.7,123.2,128
20140101|2013-10-31 10:00,31,123.05,123.05,121.85,122.3,102
20140101|2013-10-31 10:30,31,122.45,122.95,122.45,122.65,32
20140101|2013-10-31 11:00,31,122.85,122.9,122.2,122.2,35
20140101|2013-10-31 11:30,31,122.5,122.6,122.2,122.6,17
20140101|2013-10-31 12:00,31,122.3,122.4,122.2,122.35,69
20140101|2013-10-31 12:30,31,122.35,122.8,122.35,122.65,19
20140101|2013-11-01 07:00,1,122.9,124.1,122.7,123.8,151
20140101|2013-11-01 07:30,1,124,126.1,124,124.75,285
20140101|2013-11-01 08:00,1,124.95,124.95,124.35,124.5,21
20140101|2013-11-01 08:30,1,124.5,124.65,123.85,124,74
20140101|2013-11-01 09:00,1,123.9,124.65,123.8,124.25,54
20140101|2013-11-01 09:30,1,124,124.45,123.95,124.4,22
20140101|2013-11-01 10:00,1,124.05,124.45,123.95,124.4,16
20140101|2013-11-01 10:30,1,124.05,124.35,124,124.35,5
20140101|2013-11-01 11:00,1,124.6,125.05,124.5,124.8,84
20140101|2013-11-01 11:30,1,124.35,124.35,124.05,124.2,24
20140101|2013-11-01 12:00,1,124.2,124.4,124.05,124.4,85
20140101|2013-11-01 12:30,1,124.5,125.2,124.35,125.15,173
20140101|2013-11-04 07:00,4,124.3,125.2,123.5,124,39
20140101|2013-11-04 07:30,4,124.3,124.7,124,124.65,12
20140101|2013-11-04 08:00,4,124.4,124.4,123.65,123.65,41
20140101|2013-11-04 08:30,4,123.6,123.65,122.8,122.85,59
20140101|2013-11-04 09:00,4,123.35,123.35,121.05,122.25,85
20140101|2013-11-04 09:30,4,122.7,122.75,121.85,122.55,18
20140101|2013-11-04 10:00,4,122.35,123.25,122.35,122.9,34
20140101|2013-11-04 10:30,4,122.95,123.2,122.35,123.2,48
20140101|2013-11-04 11:00,4,123.2,123.2,121.75,121.75,54
20140101|2013-11-04 11:30,4,121.9,122.15,121.8,121.8,30
20140101|2013-11-04 12:00,4,121.75,121.75,120.35,120.55,108
20140101|2013-11-04 12:30,4,120.45,121.1,120.15,121.1,47
20140101|2013-11-05 07:00,5,121.1,122.3,120.3,120.9,22
20140101|2013-11-05 07:30,5,120.95,121.5,120.95,121.25,18
20140101|2013-11-05 08:00,5,121.2,121.55,121.15,121.5,10
20140101|2013-11-05 08:30,5,121.55,123.7,121.55,121.95,94
20140101|2013-11-05 09:00,5,122.45,123.55,122.45,122.7,87
20140101|2013-11-05 09:30,5,122.5,123,122.5,123,14
20140101|2013-11-05 10:00,5,123.15,123.15,122.65,122.85,34
20140101|2013-11-05 10:30,5,122.8,123.15,122.8,122.9,14
20140101|2013-11-05 11:00,5,123,123.35,123,123.15,8
20140101|2013-11-05 11:30,5,123.4,123.4,123.15,123.15,5
20140101|2013-11-05 12:00,5,123.15,123.5,122.6,123.2,47
20140101|2013-11-05 12:30,5,123.25,123.75,123.05,123.5,61
20140101|2013-11-06 07:00,6,123.35,125.5,123.35,125.05,104
20140101|2013-11-06 07:30,6,124.95,125.6,124.95,125.2,40
20140101|2013-11-06 08:00,6,125.2,125.2,124.7,124.7,7
20140101|2013-11-06 08:30,6,124.5,124.7,124.1,124.25,31
20140101|2013-11-06 09:00,6,124.15,124.75,124.15,124.75,20
20140101|2013-11-06 09:30,6,124.7,125.2,124.4,124.9,72
20140101|2013-11-06 10:00,6,124.85,125,124.85,124.95,17
20140101|2013-11-06 10:30,6,124.95,124.95,124.65,124.95,21
20140101|2013-11-06 11:00,6,125,125,124.75,124.95,16
20140101|2013-11-06 11:30,6,124.8,124.8,124.65,124.8,5
20140101|2013-11-06 12:00,6,124.65,124.9,124.5,124.75,17
20140101|2013-11-06 12:30,6,124.8,124.9,124.2,124.2,28
20140101|2013-11-07 07:00,7,124.75,125.4,123.35,123.6,38
20140101|2013-11-07 07:30,7,123.9,124.1,121.25,122.2,59
20140101|2013-11-07 08:00,7,122.3,122.6,121.35,121.4,28
20140101|2013-11-07 08:30,7,121.8,122.95,121.8,122.95,26
20140101|2013-11-07 09:00,7,122.95,123.5,122.65,122.65,59
20140101|2013-11-07 09:30,7,122.65,124.2,122,124,69
20140101|2013-11-07 10:00,7,123.8,125,123.15,124.8,35
20140101|2013-11-07 10:30,7,124.8,125.2,124.6,124.6,109
20140101|2013-11-07 11:00,7,124.7,124.8,124.4,124.4,7
20140101|2013-11-07 11:30,7,124.45,124.8,124.45,124.5,6
20140101|2013-11-07 12:00,7,124.65,124.95,124.65,124.95,17
20140101|2013-11-07 12:30,7,124.75,125.2,124.65,125.2,32
20140101|2013-11-08 07:00,8,124.9,126.95,123.65,126.1,179
20140101|2013-11-08 07:30,8,126.2,126.5,125.7,125.7,79
20140101|2013-11-08 08:00,8,125.55,126.3,125.55,126.25,33
20140101|2013-11-08 08:30,8,126.35,126.45,126.2,126.45,38
20140101|2013-11-08 09:00,8,126.4,126.5,126.2,126.4,29
20140101|2013-11-08 09:30,8,126.25,126.5,125.3,125.4,48
20140101|2013-11-08 10:00,8,125.45,126.45,125.45,126.45,23
20140101|2013-11-08 10:30,8,126.15,126.85,125.8,126.5,50
20140101|2013-11-08 11:00,8,126.6,131.4,126.6,130.5,873
20140101|2013-11-08 11:30,8,131.25,131.85,130.3,130.85,238
20140101|2013-11-08 12:00,8,131,131.95,130.95,131.35,217
20140101|2013-11-08 12:30,8,131.35,131.8,130.85,130.9,186
20140101|2013-11-11 07:00,11,131.6,133,131,132.1,198
20140101|2013-11-11 07:30,11,132.25,132.6,132.2,132.55,86
20140101|2013-11-11 08:00,11,132.55,132.8,132.35,132.55,35
20140101|2013-11-11 08:30,11,132.55,133,132.55,132.9,104
20140101|2013-11-11 09:00,11,132.85,132.85,132.35,132.6,66
20140101|2013-11-11 09:30,11,132.6,132.65,132,132.6,123
20140101|2013-11-11 10:00,11,132.55,132.8,132.3,132.75,98
20140101|2013-11-11 10:30,11,132.75,134.3,132.55,133.7,246
20140101|2013-11-11 11:00,11,133.7,133.8,133.35,133.65,58
20140101|2013-11-11 11:30,11,133.65,134,133.5,134,61
20140101|2013-11-11 12:00,11,134,134.3,133.6,133.75,309
20140101|2013-11-11 12:30,11,133.65,133.95,133.6,133.95,29
20140101|2013-11-12 07:00,12,133.9,135.3,133,134.9,381
20140101|2013-11-12 07:30,12,134.65,135.1,134.25,134.9,113
20140101|2013-11-12 08:00,12,134.65,134.8,134.4,134.4,75
20140101|2013-11-12 08:30,12,134.55,134.55,133.35,133.35,126
20140101|2013-11-12 09:00,12,133.8,135.85,133.4,135.8,363
20140101|2013-11-12 09:30,12,135.8,136.8,135.25,136.7,358
20140101|2013-11-12 10:00,12,136.65,136.65,135.9,135.9,157
20140101|2013-11-12 10:30,12,135.9,137,135.75,136.3,148
20140101|2013-11-12 11:00,12,136.3,136.4,135.75,135.9,81
20140101|2013-11-12 11:30,12,135.9,136.4,135.9,135.95,61
20140101|2013-11-12 12:00,12,135.9,135.95,134.6,135.2,125
20140101|2013-11-12 12:30,12,135.45,135.75,134.5,134.55,104
20140101|2013-11-13 07:00,13,134.8,135,132.1,132.35,193
20140101|2013-11-13 07:30,13,132.85,133.45,132,132.15,76
20140101|2013-11-13 08:00,13,132.3,133.25,131.55,132.8,69
20140101|2013-11-13 08:30,13,132.7,133,132.6,133,15
20140101|2013-11-13 09:00,13,132.65,133.1,132.5,132.85,67
20140101|2013-11-13 09:30,13,133.05,133.1,132.75,132.95,61
20140101|2013-11-13 10:00,13,133.1,133.45,133.05,133.45,52
20140101|2013-11-13 10:30,13,133.45,133.45,132.9,133.3,46
20140101|2013-11-13 11:00,13,133.1,134,133,133.9,39
20140101|2013-11-13 11:30,13,133.9,134,133.85,134,22
20140101|2013-11-13 12:00,13,134,134.15,133.6,133.6,52
20140101|2013-11-13 12:30,13,133.75,134.1,133.75,133.9,26
20140101|2013-11-14 07:00,14,133.7,135.35,133.7,134.75,59
20140101|2013-11-14 07:30,14,134.85,135.6,134.85,135.5,27
20140101|2013-11-14 08:00,14,135.6,135.9,135.35,135.8,41
20140101|2013-11-14 08:30,14,135.5,135.8,135.5,135.5,20
20140101|2013-11-14 09:00,14,135.75,136,135.7,135.95,71
20140101|2013-11-14 09:30,14,135.9,136.1,135.65,135.8,61
20140101|2013-11-14 10:00,14,135.95,136.8,135.95,136.7,133
20140101|2013-11-14 10:30,14,136.5,136.55,136.35,136.35,28
20140101|2013-11-14 11:00,14,136.55,136.65,136.45,136.65,35
20140101|2013-11-14 11:30,14,136.65,136.7,136.5,136.6,26
20140101|2013-11-14 12:00,14,136.45,136.7,136.2,136.55,65
20140101|2013-11-14 12:30,14,136.6,136.7,135.95,136.2,28
20140101|2013-11-15 07:00,15,136.85,136.95,135.95,136.7,72
20140101|2013-11-15 07:30,15,136.6,136.65,135.75,135.75,22
20140101|2013-11-15 08:00,15,135.8,136.3,135.8,136.25,12
20140101|2013-11-15 08:30,15,136.25,136.55,136.25,136.55,16
20140101|2013-11-15 09:00,15,136.35,138.25,136.35,137.6,259
20140101|2013-11-15 09:30,15,137.85,138,137,137.8,42
20140101|2013-11-15 10:00,15,137.8,138,137.6,138,31
20140101|2013-11-15 10:30,15,138,138.4,137.85,137.85,66
20140101|2013-11-15 11:00,15,137.8,138,137.7,138,38
20140101|2013-11-15 11:30,15,137.95,138.1,137.95,138.1,16
20140101|2013-11-15 12:00,15,137.95,138.35,137.95,138.25,46
20140101|2013-11-15 12:30,15,138.25,138.25,137.6,137.6,31
20140101|2013-11-18 07:00,18,138.2,138.55,137.75,138.35,121
20140101|2013-11-18 07:30,18,138.45,138.95,138.35,138.7,179
20140101|2013-11-18 08:00,18,138.5,139.05,138.5,138.7,120
20140101|2013-11-18 08:30,18,138.55,138.65,137.25,138,85
20140101|2013-11-18 09:00,18,138.05,138.1,137.7,137.9,51
20140101|2013-11-18 09:30,18,137.9,137.9,137,137.2,76
20140101|2013-11-18 10:00,18,137.2,137.55,137.05,137.45,35
20140101|2013-11-18 10:30,18,137.45,138.4,137.45,137.75,87
20140101|2013-11-18 11:00,18,137.35,137.9,137.35,137.8,26
20140101|2013-11-18 11:30,18,137.9,138.2,137.75,138,41
20140101|2013-11-18 12:00,18,137.9,138.2,137.9,137.95,43
20140101|2013-11-18 12:30,18,137.85,137.85,137.35,137.5,45
20140101|2013-11-19 07:00,19,138,138.5,137.6,138.4,154
20140101|2013-11-19 07:30,19,138.35,138.5,138.2,138.2,50
20140101|2013-11-19 08:00,19,138.1,138.3,138,138,51
20140101|2013-11-19 08:30,19,138,138,137.8,138,17
20140101|2013-11-19 09:00,19,137.8,138.1,137.75,137.85,59
20140101|2013-11-19 09:30,19,137.75,137.75,136.4,136.5,172
20140101|2013-11-19 10:00,19,136.5,136.85,136.45,136.45,112
20140101|2013-11-19 10:30,19,136.4,136.5,135.9,136.45,88
20140101|2013-11-19 11:00,19,136.1,136.5,136.1,136.4,26
20140101|2013-11-19 11:30,19,136.25,136.45,136,136,21
20140101|2013-11-19 12:00,19,136.1,136.6,136,136.4,31
20140101|2013-11-19 12:30,19,136.35,136.55,135.9,136.4,27
20140101|2013-11-20 07:00,20,135.75,137.9,135.75,137.65,224
20140101|2013-11-20 07:30,20,137.65,137.75,136.95,137.25,68
20140101|2013-11-20 08:00,20,137.25,137.55,137.1,137.55,18
20140101|2013-11-20 08:30,20,137.6,137.7,137.4,137.65,17
20140101|2013-11-20 09:00,20,137.7,137.9,137.3,137.6,150
20140101|2013-11-20 09:30,20,137.65,137.9,137.55,137.8,24
20140101|2013-11-20 10:00,20,137.75,138.2,137.65,138.05,133
20140101|2013-11-20 10:30,20,138.1,138.45,138,138.25,98
20140101|2013-11-20 11:00,20,138.05,138.25,138,138.1,30
20140101|2013-11-20 11:30,20,138.1,138.3,138.1,138.15,11
20140101|2013-11-20 12:00,20,137.8,138.15,137.5,137.75,38
20140101|2013-11-20 12:30,20,137.85,138.25,137.75,138.25,43
20140101|2013-11-21 07:00,21,137.85,137.95,136.65,136.95,157
20140101|2013-11-21 07:30,21,137.55,137.6,137.15,137.15,33
20140101|2013-11-21 08:00,21,137.25,137.45,137.2,137.25,21
20140101|2013-11-21 08:30,21,137.4,137.9,137.4,137.75,75
20140101|2013-11-21 09:00,21,137.75,138.55,137.75,138.45,226
20140101|2013-11-21 09:30,21,138.2,138.95,138.05,138.4,166
20140101|2013-11-21 10:00,21,138.5,138.7,138.3,138.3,90
20140101|2013-11-21 10:30,21,138.25,138.45,138,138.3,40
20140101|2013-11-21 11:00,21,138.2,138.65,138.2,138.6,61
20140101|2013-11-21 11:30,21,138.6,138.6,138.4,138.6,24
20140101|2013-11-21 12:00,21,138.6,138.75,138.25,138.7,82
20140101|2013-11-21 12:30,21,138.7,138.8,138.55,138.8,88
20140101|2013-11-22 07:00,22,138.65,139.9,138.6,139.25,287
20140101|2013-11-22 07:30,22,139.25,139.7,139.2,139.4,43
20140101|2013-11-22 08:00,22,139.25,139.45,139.15,139.35,24
20140101|2013-11-22 08:30,22,139.35,139.6,139.35,139.5,37
20140101|2013-11-22 09:00,22,139.5,139.8,139.4,139.8,71
20140101|2013-11-22 09:30,22,139.75,139.8,139.4,139.8,29
20140101|2013-11-22 10:00,22,139.5,139.6,139.3,139.45,37
20140101|2013-11-22 10:30,22,139.45,139.45,139,139.35,28
20140101|2013-11-22 11:00,22,139.35,139.4,138.95,138.95,42
20140101|2013-11-22 11:30,22,138.8,139.1,138.65,139.1,28
20140101|2013-11-22 12:00,22,139.1,139.35,138.65,139.25,97
20140101|2013-11-22 12:30,22,139.05,139.2,139,139.2,10
20140101|2013-11-25 07:00,25,138.5,138.8,135.4,137.95,147
20140101|2013-11-25 07:30,25,138,138,137.6,137.6,7
20140101|2013-11-25 08:00,25,137.65,138,137.65,138,19
20140101|2013-11-25 08:30,25,138,138,137.55,137.55,17
20140101|2013-11-25 09:00,25,137.85,139.75,137.85,139.65,145
20140101|2013-11-25 09:30,25,139.5,139.65,139.3,139.5,18
20140101|2013-11-25 10:00,25,139.5,139.75,139.15,139.45,49
20140101|2013-11-25 10:30,25,139.55,139.6,139.2,139.35,14
20140101|2013-11-25 11:00,25,139.35,139.4,139.3,139.3,13
20140101|2013-11-25 11:30,25,139.05,139.2,138.95,138.95,29
20140101|2013-11-25 12:00,25,138.95,139.25,138.75,138.8,61
20140101|2013-11-25 12:30,25,138.8,138.95,138.65,138.65,31
20140101|2013-11-26 07:00,26,138.8,139.1,137.6,138.8,80
20140101|2013-11-26 07:30,26,138.9,138.95,138.4,138.4,22
20140101|2013-11-26 08:00,26,138.55,138.65,138.35,138.35,7
20140101|2013-11-26 08:30,26,138.35,138.5,138.2,138.5,41
20140101|2013-11-26 09:00,26,138.3,138.65,137.8,138.15,105
20140101|2013-11-26 09:30,26,137.85,138.15,137.85,137.95,44
20140101|2013-11-26 10:00,26,138.15,138.75,138.15,138.75,31
20140101|2013-11-26 10:30,26,138.7,138.8,138.4,138.65,17
20140101|2013-11-26 11:00,26,138.6,138.9,138.55,138.65,12
20140101|2013-11-26 11:30,26,138.45,138.75,138.4,138.7,14
20140101|2013-11-26 12:00,26,138.65,139,138.5,138.9,44
20140101|2013-11-26 12:30,26,138.95,139,138.8,139,16
20140101|2013-11-27 07:00,27,139.55,139.75,137.7,138.3,93
20140101|2013-11-27 07:30,27,138.65,138.9,138.35,138.6,10
20140101|2013-11-27 08:00,27,138.8,139.05,138.65,139.05,6
20140101|2013-11-27 08:30,27,139.05,139.25,138.9,139.05,15
20140101|2013-11-27 09:00,27,138.8,139.7,138.75,139.35,76
20140101|2013-11-27 09:30,27,139.45,139.45,138.45,138.45,75
20140101|2013-11-27 10:00,27,138.6,138.9,138.55,138.9,18
20140101|2013-11-27 10:30,27,138.95,139.1,138.95,139,12
20140101|2013-11-27 11:00,27,138.85,139.1,138.8,139.1,10
20140101|2013-11-27 11:30,27,139.2,139.4,139.15,139.2,9
20140101|2013-11-27 12:00,27,139.25,139.25,139,139.05,37
20140101|2013-11-27 12:30,27,139,139.35,139,139.15,24
20140101|2013-11-29 07:00,29,139,139.3,138.55,138.7,126
20140101|2013-11-29 07:30,29,138.65,138.85,138.6,138.75,14
20140101|2013-11-29 08:00,29,138.95,138.95,138.6,138.85,19
20140101|2013-11-29 08:30,29,138.9,139,138.55,138.55,7
20140101|2013-11-29 09:00,29,138.55,138.85,138.45,138.8,39
20140101|2013-11-29 09:30,29,138.45,141,138.45,140.95,243
20140101|2013-11-29 10:00,29,140.6,140.6,140.3,140.55,57
20140101|2013-11-29 10:30,29,140.55,140.6,140.35,140.55,31
20140101|2013-11-29 11:00,29,140.4,140.7,140.3,140.7,27
20140101|2013-11-29 11:30,29,140.4,140.7,139,139,176
20140101|2013-12-02 07:00,2,139.6,140.25,138.8,139.85,199
20140101|2013-12-02 07:30,2,139.8,139.85,139.25,139.25,37
20140101|2013-12-02 08:00,2,139.35,139.6,139.35,139.45,10
20140101|2013-12-02 08:30,2,139.4,139.4,136.95,138.4,158
20140101|2013-12-02 09:00,2,138.7,139.3,138.25,139.1,59
20140101|2013-12-02 09:30,2,138.9,139.7,138.9,139.4,48
20140101|2013-12-02 10:00,2,139.35,139.7,139.35,139.6,35
20140101|2013-12-02 10:30,2,139.65,139.75,139.4,139.7,42
20140101|2013-12-02 11:00,2,139.5,139.95,139.5,139.95,27
20140101|2013-12-02 11:30,2,139.9,139.9,139,139.05,28
20140101|2013-12-02 12:00,2,139.15,139.65,139,139,101
20140101|2013-12-02 12:30,2,139.1,139.2,138.8,138.95,19
20140101|2013-12-03 07:00,3,138.95,139.35,138.05,138.85,86
20140101|2013-12-03 07:30,3,138.9,139.15,137.6,137.85,131
20140101|2013-12-03 08:00,3,137.8,138,136.7,137.5,95
20140101|2013-12-03 08:30,3,137.25,137.25,136.65,137.1,41
20140101|2013-12-03 09:00,3,137.1,137.6,136.85,137.1,104
20140101|2013-12-03 09:30,3,137,137.5,136.85,137.1,88
20140101|2013-12-03 10:00,3,137.05,137.25,136.35,136.85,80
20140101|2013-12-03 10:30,3,136.75,136.9,136.55,136.9,39
20140101|2013-12-03 11:00,3,136.7,136.85,136.3,136.5,55
20140101|2013-12-03 11:30,3,136.5,137.2,136.2,137.2,39
20140101|2013-12-03 12:00,3,137.35,137.35,136.2,136.4,110
20140101|2013-12-03 12:30,3,136.45,137.2,136.25,137.15,47
20140101|2013-12-04 07:00,4,136.55,136.55,133.6,134.5,467
20140101|2013-12-04 07:30,4,134.4,135.45,134.4,135.45,102
20140101|2013-12-04 08:00,4,135.35,135.35,134.6,134.75,106
20140101|2013-12-04 08:30,4,135.1,135.9,135.1,135.8,32
20140101|2013-12-04 09:00,4,135.95,136.05,134.85,135.05,101
20140101|2013-12-04 09:30,4,135.1,135.4,135.05,135.4,31
20140101|2013-12-04 10:00,4,135.55,135.55,135,135.2,36
20140101|2013-12-04 10:30,4,135.2,135.25,135.05,135.2,31
20140101|2013-12-04 11:00,4,135.15,135.15,135.15,135.15,1
20140101|2013-12-04 11:30,4,135.2,135.6,135.2,135.55,9
20140101|2013-12-04 12:00,4,135.65,135.8,135.35,135.4,41
20140101|2013-12-04 12:30,4,135.65,136,135.55,135.8,27
20140101|2013-12-05 07:00,5,135.9,136.45,135.15,136.4,59
20140101|2013-12-05 07:30,5,136.4,137,136.1,136.8,68
20140101|2013-12-05 08:00,5,137.15,138,137.15,137.7,55
20140101|2013-12-05 08:30,5,137.85,138.1,136.75,137.1,82
20140101|2013-12-05 09:00,5,137.35,138.2,137.15,137.65,89
20140101|2013-12-05 09:30,5,137.65,137.95,137.45,137.45,45
20140101|2013-12-05 10:00,5,137.6,137.8,137.5,137.55,7
20140101|2013-12-05 10:30,5,137.55,137.55,137.4,137.55,9
20140101|2013-12-05 11:00,5,137.65,138,137.65,137.95,9
20140101|2013-12-05 11:30,5,137.85,138.1,137.55,137.55,33
20140101|2013-12-05 12:00,5,137.8,138.05,137.65,138,27
20140101|2013-12-05 12:30,5,137.95,138.3,137.85,138.25,19
20140101|2013-12-06 07:00,6,137.8,138,136.6,137.75,115
20140101|2013-12-06 07:30,6,137.5,137.8,137.5,137.8,12
20140101|2013-12-06 08:00,6,137.65,137.65,137.2,137.25,10
20140101|2013-12-06 08:30,6,137.2,137.4,137.15,137.4,6
20140101|2013-12-06 09:00,6,137.2,137.8,137.2,137.8,47
20140101|2013-12-06 09:30,6,137.85,138.05,137.75,137.85,40
20140101|2013-12-06 10:00,6,137.55,137.8,137.45,137.8,11
20140101|2013-12-06 10:30,6,137.5,137.8,137.25,137.25,20
20140101|2013-12-06 11:00,6,137.65,138,137.6,137.95,54
20140101|2013-12-06 11:30,6,138,138.5,137.8,138.3,49
20140101|2013-12-06 12:00,6,138.35,138.6,137.9,137.9,76
20140101|2013-12-06 12:30,6,137.9,138.3,137.8,138.1,36
20140101|2013-12-09 07:00,9,138.05,145,138.05,142.3,645
20140101|2013-12-09 07:30,9,142.5,143.3,140.85,140.85,152
20140101|2013-12-09 08:00,9,140.7,141.3,139.8,140.45,131
20140101|2013-12-09 08:30,9,140.6,140.8,140,140.45,42
20140101|2013-12-09 09:00,9,140.55,142.5,140.25,141,345
20140101|2013-12-09 09:30,9,141,141,139.95,140.55,98
20140101|2013-12-09 10:00,9,140.7,142.45,140.7,141.8,49
20140101|2013-12-09 10:30,9,141.5,142.25,141.4,141.55,11
20140101|2013-12-09 11:00,9,141.5,142,141.5,141.55,27
20140101|2013-12-09 11:30,9,141.35,141.6,141.25,141.5,13
20140101|2013-12-09 12:00,9,141.5,141.55,141.1,141.1,76
20140101|2013-12-09 12:30,9,141.4,141.6,140.85,140.85,30
20140101|2013-12-10 07:00,10,141.85,141.85,140.55,141.1,86
20140101|2013-12-10 07:30,10,141.15,141.3,140.85,141.15,29
20140101|2013-12-10 08:00,10,141,141.9,141,141.35,53
20140101|2013-12-10 08:30,10,141.4,141.95,141.15,141.95,52
20140101|2013-12-10 09:00,10,141.5,142,141.3,141.75,64
20140101|2013-12-10 09:30,10,141.7,141.9,141.4,141.45,59
20140101|2013-12-10 10:00,10,141.6,141.85,141.5,141.65,33
20140101|2013-12-10 10:30,10,141.35,141.9,141.35,141.65,26
20140101|2013-12-10 11:00,10,141.95,144,141.9,142.95,520
20140101|2013-12-10 11:30,10,142.9,143.35,142.65,143.3,38
20140101|2013-12-10 12:00,10,143.2,143.25,142.55,142.8,66
20140101|2013-12-10 12:30,10,142.6,142.9,142.55,142.9,61
20140101|2013-12-11 07:00,11,142.9,143.8,142,143.5,42
20140101|2013-12-11 07:30,11,143.45,143.95,143.45,143.75,43
20140101|2013-12-11 08:00,11,143.7,143.85,143.65,143.65,14
20140101|2013-12-11 08:30,11,143.75,144.25,143.45,144.25,66
20140101|2013-12-11 09:00,11,144.15,144.35,143.9,144.25,30
20140101|2013-12-11 09:30,11,144.15,144.65,144.15,144.4,90
20140101|2013-12-11 10:00,11,144.4,144.5,142.55,142.75,195
20140101|2013-12-11 10:30,11,142.5,143.9,142.5,143.55,71
20140101|2013-12-11 11:00,11,143.65,144.05,143.6,143.6,34
20140101|2013-12-11 11:30,11,143.95,143.95,143.6,143.85,18
20140101|2013-12-11 12:00,11,143.85,144.25,143.85,144.25,70
20140101|2013-12-11 12:30,11,144.35,144.5,144,144.35,48
20140101|2013-12-12 07:00,12,144.1,144.25,142.7,143.9,71
20140101|2013-12-12 07:30,12,143.85,144.5,143.65,143.9,30
20140101|2013-12-12 08:00,12,143.8,143.9,143.5,143.75,75
20140101|2013-12-12 08:30,12,143.85,143.85,143.75,143.75,6
20140101|2013-12-12 09:00,12,143.9,144.2,143.8,144.1,45
20140101|2013-12-12 09:30,12,144.15,144.25,143.9,144,41
20140101|2013-12-12 10:00,12,144.1,144.2,144,144.1,12
20140101|2013-12-12 10:30,12,144.1,144.4,143.95,144,29
20140101|2013-12-12 11:00,12,144.15,145.55,144.15,144.85,84
20140101|2013-12-12 11:30,12,144.9,145.65,144.75,145.65,51
20140101|2013-12-12 12:00,12,145.7,146.3,145.6,146.15,108
20140101|2013-12-12 12:30,12,146.15,146.2,145.5,145.5,31
20140101|2013-12-13 07:00,13,145.9,146.65,145.65,145.65,138
20140101|2013-12-13 07:30,13,145.7,146.35,145.3,145.65,61
20140101|2013-12-13 08:00,13,145.65,145.95,142.95,143.7,194
20140101|2013-12-13 08:30,13,143.95,143.95,141.1,142.6,150
20140101|2013-12-13 09:00,13,142.35,144.25,142.35,143.85,105
20140101|2013-12-13 09:30,13,143.2,144.5,142.85,144.5,31
20140101|2013-12-13 10:00,13,144.85,146.35,144.65,144.9,86
20140101|2013-12-13 10:30,13,144.9,145.75,144.9,145.1,16
20140101|2013-12-13 11:00,13,145.55,145.8,145.4,145.5,29
20140101|2013-12-13 11:30,13,145.45,145.9,145.45,145.9,25
20140101|2013-12-13 12:00,13,145.8,146,144.2,144.2,104
20140101|2013-12-13 12:30,13,144.15,144.7,144,144.05,75
20140101|2013-12-16 07:00,16,144.5,144.5,141.25,143,125
20140101|2013-12-16 07:30,16,143.1,143.85,142.85,142.85,14
20140101|2013-12-16 08:00,16,143.1,143.55,142.95,143.25,7
20140101|2013-12-16 08:30,16,143,143.2,142.9,143.2,24
20140101|2013-12-16 09:00,16,143.3,143.3,142.55,142.65,90
20140101|2013-12-16 09:30,16,142.65,142.7,142.1,142.25,48
20140101|2013-12-16 10:00,16,142.45,142.55,141.1,141.65,118
20140101|2013-12-16 10:30,16,141.5,141.85,141.25,141.85,30
20140101|2013-12-16 11:00,16,142,142.3,141.8,141.8,9
20140101|2013-12-16 11:30,16,141.55,142.3,141.4,142.05,20
20140101|2013-12-16 12:00,16,141.9,142.05,141.8,141.8,18
20140101|2013-12-16 12:30,16,141.8,141.95,141.6,141.6,18
20140101|2013-12-17 07:00,17,141.6,141.75,140.15,141.4,124
20140101|2013-12-17 07:30,17,141.4,143.4,141.4,142.3,32
20140101|2013-12-17 08:00,17,142.7,142.7,142.2,142.45,25
20140101|2013-12-17 08:30,17,142.5,142.65,142.25,142.3,19
20140101|2013-12-17 09:00,17,142.5,142.65,142.4,142.65,41
20140101|2013-12-17 09:30,17,142.65,142.65,142.4,142.65,5
20140101|2013-12-17 10:00,17,142.65,142.65,142.45,142.5,10
20140101|2013-12-17 10:30,17,142.45,142.5,142.2,142.25,43
20140101|2013-12-17 11:00,17,142.45,142.5,142,142.25,30
20140101|2013-12-17 11:30,17,142.2,142.2,142.2,142.2,6
20140101|2013-12-17 12:00,17,142.2,142.6,142.15,142.6,32
20140101|2013-12-17 12:30,17,142.4,142.7,142.4,142.7,9
20140101|2013-12-18 07:00,18,142.7,142.8,142.35,142.7,29
20140101|2013-12-18 07:30,18,142.5,142.7,142.5,142.5,16
20140101|2013-12-18 08:00,18,142.45,142.65,141.6,141.6,26
20140101|2013-12-18 08:30,18,141.4,141.75,140.6,141.75,27
20140101|2013-12-18 09:00,18,141.85,142,141.25,141.6,23
20140101|2013-12-18 09:30,18,141.8,141.95,141.8,141.95,23
20140101|2013-12-18 10:00,18,142.1,142.25,142.05,142.05,14
20140101|2013-12-18 10:30,18,142.05,142.15,141.95,142.1,7
20140101|2013-12-18 11:00,18,142.05,142.5,142.05,142.05,13
20140101|2013-12-18 11:30,18,142.2,142.2,142.1,142.15,6
20140101|2013-12-18 12:00,18,142.15,142.15,141.8,141.9,71
20140101|2013-12-18 12:30,18,141.95,141.95,141.6,141.7,31
20140101|2013-12-19 07:00,19,142.25,142.25,141.95,141.95,13
20140101|2013-12-19 07:30,19,141.85,141.85,141.5,141.75,13
20140101|2013-12-19 08:00,19,141.65,141.7,141.65,141.7,2
20140101|2013-12-19 08:30,19,141.55,141.55,141.1,141.4,7
20140101|2013-12-19 09:00,19,141.3,141.7,141.3,141.6,31
20140101|2013-12-19 09:30,19,141.5,141.6,141.25,141.6,14
20140101|2013-12-19 10:00,19,141.55,141.6,141.55,141.6,13
20140101|2013-12-19 10:30,19,141.7,141.7,141.7,141.7,5
20140101|2013-12-19 11:00,19,141.65,141.8,141.65,141.65,11
20140101|2013-12-19 11:30,19,141.85,141.85,141.85,141.85,1
20140101|2013-12-19 12:00,19,141.7,141.8,141.65,141.65,33
20140101|2013-12-19 12:30,19,141.6,141.7,141.35,141.4,19
20140101|2013-12-20 07:00,20,140.7,140.7,139.6,140.6,48
20140101|2013-12-20 07:30,20,140.45,140.75,139.95,139.95,22
20140101|2013-12-20 08:00,20,140.1,140.1,138.35,139.35,123
20140101|2013-12-20 08:30,20,139.25,139.5,138.85,139,40
20140101|2013-12-20 09:00,20,138.7,139.25,138.4,139.25,32
20140101|2013-12-20 09:30,20,139.25,139.25,138.2,138.5,40
20140101|2013-12-20 10:00,20,138.5,139.05,138.5,138.6,21
20140101|2013-12-20 10:30,20,139,139,138.2,138.2,36
20140101|2013-12-20 11:00,20,138.6,138.7,137.5,137.95,68
20140101|2013-12-20 11:30,20,137.8,137.85,137.55,137.55,14
20140101|2013-12-20 12:00,20,137.55,137.6,137.2,137.2,54
20140101|2013-12-20 12:30,20,137.25,137.85,137.25,137.85,27
20140101|2013-12-23 07:00,23,137.75,137.75,136.15,136.25,41
20140101|2013-12-23 07:30,23,136.2,136.3,136,136.1,44
20140101|2013-12-23 08:00,23,136.4,136.4,136,136.25,5
20140101|2013-12-23 08:30,23,136.25,136.25,135.5,135.55,23
20140101|2013-12-23 09:00,23,135.3,135.3,134.95,135.15,28
20140101|2013-12-23 09:30,23,135.4,135.4,135,135.2,14
20140101|2013-12-23 10:00,23,135.1,135.1,135,135,8
20140101|2013-12-23 10:30,23,134.95,135,134.95,134.95,38
20140101|2013-12-23 11:00,23,134.85,134.85,134.5,134.85,29
20140101|2013-12-23 11:30,23,134.85,134.95,134.75,134.95,14
20140101|2013-12-23 12:00,23,134.95,135.25,134.75,135,23
20140101|2013-12-23 12:30,23,135,135.2,135,135.15,4
20140101|2013-12-24 07:00,24,135.05,135.45,134.55,135.45,41
20140101|2013-12-24 07:30,24,135.15,135.3,135.15,135.25,6
20140101|2013-12-24 08:00,24,135.4,135.8,135.4,135.8,19
20140101|2013-12-24 08:30,24,135.8,137,135.8,137,46
20140101|2013-12-24 09:00,24,136.8,137.1,136.8,137.1,12
20140101|2013-12-24 10:00,24,137,137,137,137,4
20140101|2013-12-24 10:30,24,137,137.1,137,137.1,2
20140101|2013-12-24 11:00,24,137.1,138.05,137.1,138.05,42
20140101|2013-12-24 11:30,24,137.95,138,137.9,137.9,13
20140101|2013-12-26 07:00,26,138.4,138.6,138.4,138.6,11
20140101|2013-12-26 07:30,26,138.65,138.65,138.3,138.4,16
20140101|2013-12-26 08:00,26,138.95,139.9,138.95,139.85,12
20140101|2013-12-26 09:00,26,139.3,139.5,139,139.5,18
20140101|2013-12-26 09:30,26,139.5,139.7,139.35,139.55,18
20140101|2013-12-26 12:00,26,139.35,141.65,139.35,141.5,39
20140101|2013-12-26 12:30,26,140.2,140.2,140.2,140.2,1
20140101|2013-12-27 07:00,27,141.05,141.05,141.05,141.05,1
20140101|2013-12-27 07:30,27,140.5,140.5,140,140,39
20140101|2013-12-27 08:00,27,140,140,140,140,2
20140101|2013-12-27 08:30,27,139.45,140,139.45,140,4
20140101|2013-12-27 09:00,27,140,140,139.6,139.6,10
20140101|2013-12-27 09:30,27,139.4,139.4,138,138,13
20140101|2013-12-27 10:00,27,137.95,137.95,137.95,137.95,1
20140101|2013-12-27 11:00,27,138.15,138.15,138.15,138.15,1
20140101|2013-12-27 11:30,27,137.65,137.85,137.5,137.5,28
20140101|2013-12-27 12:00,27,137.85,137.85,136.75,136.75,41
20140101|2013-12-27 12:30,27,136.8,137.2,136.3,136.3,5
20140101|2013-12-27 14:00,27,136.75,136.75,136.75,136.75,8
20140101|2013-12-30 07:00,30,136.25,136.85,135.05,136.85,21
20140101|2013-12-30 07:30,30,136,136,136,136,1
20140101|2013-12-30 08:30,30,135,136.25,135,136.25,3
20140101|2013-12-30 09:00,30,136.25,136.25,136.25,136.25,1
20140101|2013-12-30 09:30,30,135.75,135.75,135.75,135.75,2
20140101|2013-12-30 10:00,30,135.7,135.7,135.7,135.7,1
20140101|2013-12-30 10:30,30,135.15,135.2,135.15,135.2,2
20140101|2013-12-30 11:00,30,136.7,136.7,136.7,136.7,10
20140101|2013-12-30 11:30,30,136.9,137.25,136.7,136.7,3
20140101|2013-12-30 12:00,30,136.75,138.4,136.75,138.4,11
20140101|2013-12-30 12:30,30,138.4,138.9,137.8,137.8,6
20140101|2013-12-31 07:00,31,138.25,138.5,138.15,138.15,7
20140101|2013-12-31 08:30,31,136.25,136.25,136.05,136.05,7
20140101|2013-12-31 09:00,31,135.8,135.8,135.5,135.5,25
20140101|2013-12-31 09:30,31,135.65,135.65,135.6,135.6,3
20140101|2013-12-31 10:00,31,135.75,136.2,135.65,136.2,5
20140101|2013-12-31 11:00,31,136.5,136.5,136.5,136.5,1
20140101|2013-12-31 12:30,31,136.15,138,136.15,138,8
20140101|2014-01-02 09:00,2,136.95,136.95,136.95,136.95,2
20140101|2014-01-02 09:30,2,136,136,135.8,135.8,10
20140101|2014-01-02 10:00,2,136.5,136.5,136.5,136.5,1
20140101|2014-01-02 11:30,2,136.5,136.5,136.5,136.5,3
20140101|2014-01-02 12:00,2,136.6,136.6,136.6,136.6,4
20140101|2014-01-03 07:00,3,136.6,136.6,136.6,136.6,10
20140101|2014-01-03 08:30,3,140,140,140,140,3
20140101|2014-01-03 09:00,3,140,140,140,140,7
20140101|2014-01-03 10:30,3,140.45,140.45,140.45,140.45,1
20140101|2014-01-06 09:00,6,141.15,141.15,141.15,141.15,1
20140101|2014-01-07 08:00,7,142.15,142.15,142.15,142.15,1
20140101|2014-01-07 08:30,7,142,142,142,142,1
20140101|2014-01-08 12:00,8,143.3,143.3,143.3,143.3,1
20140101|2014-01-09 08:00,9,143.25,143.25,143.25,143.25,10
20140101|2014-01-09 10:30,9,143.45,143.45,143.4,143.4,6
20140101|2014-01-10 08:30,10,143.05,143.05,143.05,143.05,1
20140101|2014-01-10 09:00,10,144.5,144.5,144.5,144.5,2
20140101|2014-01-10 09:30,10,145.3,145.4,145.3,145.4,2
20140301|2013-03-28 12:00,28,134,134,134,134,1
20140301|2013-04-02 12:00,2,133,137.1,133,137.1,3
20140301|2013-04-22 07:00,22,142,142,142,142,1
20140301|2013-04-22 11:00,22,141,141,141,141,1
20140301|2013-04-26 12:00,26,140,140,139,139,2
20140301|2013-05-01 08:00,1,138,138,138,138,1
20140301|2013-05-22 09:30,22,144.75,145.55,144.75,145.55,4
20140301|2013-05-22 10:30,22,145.4,145.4,145.4,145.4,1
20140301|2013-05-22 11:00,22,145.7,145.7,145.7,145.7,1
20140301|2013-05-28 12:00,28,146.85,146.85,146.85,146.85,1
20140301|2013-05-30 07:30,30,149,150,149,150,2
20140301|2013-05-30 11:00,30,151,151,151,151,1
20140301|2013-05-31 07:00,31,149.9,149.9,149.9,149.9,2
20140301|2013-05-31 09:00,31,149.9,149.9,146,146,4
20140301|2013-06-07 08:00,7,148.8,148.8,148.8,148.8,2
20140301|2013-06-13 09:30,13,147,147,147,147,1
20140301|2013-06-13 11:00,13,146,146,146,146,1
20140301|2013-06-19 07:00,19,145,145,145,145,1
20140301|2013-06-19 07:30,19,144,144,144,144,1
20140301|2013-06-25 08:30,25,140.75,140.75,140.6,140.6,6
20140301|2013-06-25 09:00,25,140.3,140.3,139.8,140.1,4
20140301|2013-06-25 09:30,25,140.7,140.7,140.25,140.25,4
20140301|2013-06-25 10:00,25,139.8,139.8,139,139,67
20140301|2013-06-25 10:30,25,139.05,139.05,138,138,33
20140301|2013-06-25 11:00,25,137.5,137.5,136.5,136.5,38
20140301|2013-06-26 07:00,26,136,136,135.1,135.5,68
20140301|2013-06-26 07:30,26,135.5,135.5,135,135,19
20140301|2013-06-26 08:00,26,134.6,134.6,134.6,134.6,1
20140301|2013-06-26 09:00,26,135.1,135.1,134.6,134.6,8
20140301|2013-06-26 09:30,26,134.2,134.2,133,133,26
20140301|2013-06-26 10:00,26,132.95,132.95,130,130,56
20140301|2013-06-26 10:30,26,129.5,129.5,129.5,129.5,10
20140301|2013-06-26 11:00,26,129,129,128,128,20
20140301|2013-06-26 12:30,26,130,130,130,130,1
20140301|2013-06-27 07:00,27,130.5,130.5,130,130,22
20140301|2013-06-27 07:30,27,131,131,131,131,1
20140301|2013-06-27 08:00,27,130.15,130.15,130.15,130.15,1
20140301|2013-06-27 08:30,27,130,130,130,130,10
20140301|2013-06-27 09:00,27,130,130,130,130,3
20140301|2013-06-27 12:00,27,129.75,129.75,129.75,129.75,1
20140301|2013-06-27 12:30,27,130.1,130.1,130.1,130.1,1
20140301|2013-06-28 08:30,28,132,132,132,132,1
20140301|2013-06-28 11:00,28,131.2,131.2,130.9,130.9,13
20140301|2013-06-28 11:30,28,132.3,132.8,132.3,132.8,3
20140301|2013-06-28 12:00,28,131.2,131.2,131.1,131.1,2
20140301|2013-06-28 12:30,28,131.8,131.8,131.8,131.8,1
20140301|2013-07-01 12:00,1,133.1,133.1,133.1,133.1,1
20140301|2013-07-02 08:30,2,135,135,135,135,1
20140301|2013-07-02 10:00,2,134.8,134.8,133.75,133.75,13
20140301|2013-07-02 12:30,2,135,135,135,135,1
20140301|2013-07-03 12:00,3,135.75,135.75,135.7,135.75,4
20140301|2013-07-03 12:30,3,135.8,135.85,135.8,135.85,11
20140301|2013-07-08 11:30,8,136.1,136.5,136.1,136.5,2
20140301|2013-07-08 12:30,8,137,137.15,137,137.15,3
20140301|2013-07-09 09:00,9,138,138,138,138,1
20140301|2013-07-09 09:30,9,137.65,138.3,137.65,138.3,7
20140301|2013-07-09 10:00,9,137.65,137.65,137.65,137.65,2
20140301|2013-07-09 10:30,9,137.7,137.7,137.7,137.7,1
20140301|2013-07-09 11:00,9,137.9,138,137.65,137.65,6
20140301|2013-07-09 11:30,9,137.85,137.85,137.85,137.85,1
20140301|2013-07-09 12:00,9,138,138,138,138,1
20140301|2013-07-10 07:30,10,135.85,135.85,135.85,135.85,1
20140301|2013-07-10 08:30,10,135.9,135.9,135.9,135.9,1
20140301|2013-07-10 09:00,10,136.15,136.4,136.15,136.2,12
20140301|2013-07-10 09:30,10,136.2,136.55,136,136.55,6
20140301|2013-07-11 07:00,11,137.55,137.6,137.55,137.6,2
20140301|2013-07-11 07:30,11,137,137,137,137,5
20140301|2013-07-11 08:00,11,136.5,136.5,136.5,136.5,1
20140301|2013-07-11 08:30,11,136.5,136.5,136.5,136.5,4
20140301|2013-07-12 09:00,12,140,140,140,140,1
20140301|2013-07-16 12:00,16,143.45,144.7,143.45,144.7,6
20140301|2013-07-17 08:00,17,146.7,146.7,146.7,146.7,1
20140301|2013-07-17 08:30,17,145.75,146.55,145.75,146.55,3
20140301|2013-07-18 11:00,18,145.9,146.5,145.9,146.5,2
20140301|2013-07-19 12:30,19,146.5,146.5,146.5,146.5,2
20140301|2013-07-22 07:00,22,146.5,146.5,146.5,146.5,3
20140301|2013-07-23 08:00,23,144,144,143.5,143.5,10
20140301|2013-07-24 12:30,24,147.55,147.55,147.45,147.45,12
20140301|2013-07-26 10:00,26,145.65,145.65,145.4,145.4,6
20140301|2013-07-26 10:30,26,145.4,145.4,145.4,145.4,1
20140301|2013-07-30 12:00,30,146.7,146.7,146.7,146.7,1
20140301|2013-07-30 12:30,30,146.95,146.95,146.95,146.95,1
20140301|2013-07-31 11:00,31,146.15,146.2,146.15,146.2,4
20140301|2013-08-01 07:00,1,143,143,142.5,142.5,13
20140301|2013-08-01 08:30,1,144.1,144.25,143.6,144.25,3
20140301|2013-08-02 07:30,2,143.5,143.5,143.5,143.5,1
20140301|2013-08-02 08:00,2,143.25,143.25,143.25,143.25,1
20140301|2013-08-06 07:00,6,142.5,142.5,142.5,142.5,2
20140301|2013-08-06 09:30,6,142,142,142,142,16
20140301|2013-08-06 10:00,6,141.65,141.65,141.5,141.5,7
20140301|2013-08-06 11:00,6,140.2,141.45,140.2,141.45,3
20140301|2013-08-07 08:30,7,140.7,140.85,140.1,140.75,8
20140301|2013-08-07 09:00,7,140.15,140.35,140.15,140.35,3
20140301|2013-08-09 08:00,9,136.75,136.75,136.75,136.75,2
20140301|2013-08-09 08:30,9,136.6,136.65,136.3,136.3,10
20140301|2013-08-09 09:00,9,135.25,135.25,135.25,135.25,2
20140301|2013-08-09 09:30,9,135.65,136.05,135.65,136.05,7
20140301|2013-08-09 10:00,9,135.3,135.3,135.25,135.25,4
20140301|2013-08-09 10:30,9,135.7,135.7,135.7,135.7,2
20140301|2013-08-09 11:30,9,135.35,135.35,135.35,135.35,8
20140301|2013-08-09 12:00,9,135.75,135.85,135.7,135.85,4
20140301|2013-08-12 07:30,12,133.15,133.15,133.15,133.15,3
20140301|2013-08-12 10:00,12,132,132,132,132,1
20140301|2013-08-12 10:30,12,131.15,131.15,131.15,131.15,1
20140301|2013-08-13 07:30,13,132.65,132.65,132.65,132.65,2
20140301|2013-08-13 11:00,13,132.85,132.85,132.85,132.85,1
20140301|2013-08-13 12:00,13,133.45,133.75,133.45,133.7,9
20140301|2013-08-14 08:30,14,135.6,135.6,135.6,135.6,1
20140301|2013-08-14 09:00,14,135.2,135.2,135.2,135.2,4
20140301|2013-08-14 09:30,14,135.4,135.4,135.4,135.4,5
20140301|2013-08-14 10:00,14,135.3,135.4,135.15,135.2,16
20140301|2013-08-14 11:00,14,133.2,133.6,133.2,133.6,4
20140301|2013-08-14 12:00,14,133.6,133.6,133.6,133.6,2
20140301|2013-08-15 07:00,15,133.5,133.5,133.5,133.5,3
20140301|2013-08-15 09:30,15,133.5,133.5,133.5,133.5,22
20140301|2013-08-16 10:30,16,131.75,131.75,130.45,130.45,29
20140301|2013-08-16 11:00,16,130.9,130.9,130.9,130.9,6
20140301|2013-08-16 11:30,16,131.35,131.95,131.2,131.9,23
20140301|2013-08-16 12:00,16,131.95,131.95,131.8,131.8,2
20140301|2013-08-19 07:00,19,136.8,136.9,136.35,136.35,8
20140301|2013-08-19 12:00,19,137.55,137.55,137.55,137.55,1
20140301|2013-08-19 12:30,19,137.7,137.9,137.7,137.9,2
20140301|2013-08-20 07:00,20,137.35,137.35,137.35,137.35,1
20140301|2013-08-20 09:00,20,135.95,135.95,135.95,135.95,1
20140301|2013-08-20 09:30,20,136.05,136.05,135.25,135.45,14
20140301|2013-08-20 10:30,20,135.5,135.5,135.45,135.45,3
20140301|2013-08-20 11:00,20,135.25,136.25,135.2,136.25,6
20140301|2013-08-20 11:30,20,135.4,135.5,135.35,135.35,9
20140301|2013-08-20 12:00,20,135.5,135.5,135.4,135.45,9
20140301|2013-08-20 12:30,20,135.7,135.7,135.25,135.25,10
20140301|2013-08-21 09:00,21,136.45,136.65,136.45,136.5,20
20140301|2013-08-21 09:30,21,136.35,136.5,136.05,136.05,4
20140301|2013-08-21 10:30,21,136.7,137.15,136.7,137.1,14
20140301|2013-08-21 11:00,21,137,137,136.75,136.75,2
20140301|2013-08-21 11:30,21,137.8,137.8,137.8,137.8,2
20140301|2013-08-21 12:00,21,138.3,138.3,138.3,138.3,1
20140301|2013-08-21 12:30,21,138.35,138.55,138.35,138.55,6
20140301|2013-08-22 12:30,22,140.05,140.05,140.05,140.05,2
20140301|2013-08-23 07:00,23,137.6,137.6,137.6,137.6,1
20140301|2013-08-26 07:30,26,134.1,134.8,134.1,134.8,7
20140301|2013-08-26 09:00,26,137.4,138,137.35,138,4
20140301|2013-08-26 09:30,26,137.65,137.65,137.65,137.65,5
20140301|2013-08-26 10:00,26,137.65,137.65,137.65,137.65,2
20140301|2013-08-26 10:30,26,137.4,137.4,137.4,137.4,1
20140301|2013-08-26 11:30,26,137.2,137.2,137.2,137.2,1
20140301|2013-08-27 12:30,27,136.45,136.5,135.8,135.8,23
20140301|2013-08-28 07:30,28,136.8,136.8,136.7,136.7,3
20140301|2013-08-28 08:00,28,136.7,137.05,136.35,137.05,5
20140301|2013-08-28 08:30,28,137,137.15,136.75,136.75,8
20140301|2013-08-28 09:30,28,136.85,136.85,136.85,136.85,12
20140301|2013-08-28 10:30,28,136.9,136.9,136.9,136.9,17
20140301|2013-08-28 12:00,28,136.95,136.95,136.9,136.9,74
20140301|2013-08-29 09:30,29,138.05,138.15,138.05,138.15,3
20140301|2013-08-29 10:30,29,138.35,138.7,138.35,138.7,2
20140301|2013-09-03 07:00,3,134.1,134.1,134.1,134.1,8
20140301|2013-09-03 09:00,3,135.15,135.15,134.15,134.15,9
20140301|2013-09-03 09:30,3,133.85,133.85,133.85,133.85,2
20140301|2013-09-03 10:30,3,134,134,134,134,1
20140301|2013-09-03 11:00,3,133.75,134.2,133.75,134.2,6
20140301|2013-09-03 12:30,3,134.8,134.8,134.8,134.8,2
20140301|2013-09-04 07:00,4,135.6,135.6,135.6,135.6,1
20140301|2013-09-04 07:30,4,136,136.05,136,136.05,2
20140301|2013-09-05 09:30,5,135.1,135.1,135.1,135.1,1
20140301|2013-09-06 09:00,6,134.8,134.8,134.8,134.8,1
20140301|2013-09-06 09:30,6,134.7,134.7,134.7,134.7,1
20140301|2013-09-06 10:00,6,134.8,134.9,134.8,134.9,2
20140301|2013-09-09 08:00,9,137.3,137.55,137,137.4,7
20140301|2013-09-09 08:30,9,137.5,137.5,137.5,137.5,2
20140301|2013-09-10 09:00,10,139,139,139,139,3
20140301|2013-09-10 11:30,10,138,138,138,138,1
20140301|2013-09-10 12:00,10,138.4,138.4,138.4,138.4,1
20140301|2013-09-11 08:30,11,136.6,136.6,136.6,136.6,1
20140301|2013-09-11 09:00,11,136.6,136.6,136.6,136.6,3
20140301|2013-09-11 09:30,11,136.5,136.5,136.35,136.35,2
20140301|2013-09-11 10:00,11,136.25,136.25,136.25,136.25,2
20140301|2013-09-11 10:30,11,136.2,136.2,136.2,136.2,2
20140301|2013-09-11 11:00,11,137,137,137,137,4
20140301|2013-09-11 11:30,11,137,137,136.6,136.6,2
20140301|2013-09-11 12:30,11,136.65,136.65,136.65,136.65,1
20140301|2013-09-12 09:30,12,138.3,139,138.3,138.8,10
20140301|2013-09-12 11:00,12,139.05,139.05,139.05,139.05,1
20140301|2013-09-13 07:00,13,140.5,140.95,140.5,140.95,4
20140301|2013-09-13 08:30,13,140.95,141.75,140.95,141.2,15
20140301|2013-09-13 09:00,13,141.25,141.95,141.25,141.95,13
20140301|2013-09-13 09:30,13,141.35,141.35,141.35,141.35,5
20140301|2013-09-13 10:30,13,140.55,140.55,140.55,140.55,2
20140301|2013-09-13 11:00,13,140.85,140.85,140.85,140.85,1
20140301|2013-09-13 11:30,13,140.75,140.75,140.75,140.75,2
20140301|2013-09-13 12:00,13,140.8,140.8,140.8,140.8,1
20140301|2013-09-16 09:30,16,137.3,137.3,137.3,137.3,2
20140301|2013-09-16 12:00,16,136.85,136.85,136.85,136.85,1
20140301|2013-09-17 07:00,17,134.35,134.35,134.35,134.35,1
20140301|2013-09-17 07:30,17,134.35,134.35,133.6,133.6,12
20140301|2013-09-17 09:30,17,133.5,133.5,133.3,133.3,5
20140301|2013-09-17 10:30,17,133.3,133.3,132.2,132.2,14
20140301|2013-09-17 11:30,17,132,132,132,132,3
20140301|2013-09-17 12:00,17,131.1,131.1,129.25,129.65,26
20140301|2013-09-17 12:30,17,129,129.35,129,129.2,9
20140301|2013-09-18 07:00,18,129,129,128.8,129,21
20140301|2013-09-18 07:30,18,128.55,128.55,128.55,128.55,10
20140301|2013-09-18 08:00,18,128.45,128.5,128.4,128.5,32
20140301|2013-09-18 09:00,18,131.5,131.5,131.5,131.5,6
20140301|2013-09-18 10:00,18,129.7,129.7,129.7,129.7,1
20140301|2013-09-18 11:30,18,129.75,129.75,129.4,129.4,2
20140301|2013-09-18 12:00,18,129.4,129.4,129.3,129.3,2
20140301|2013-09-18 12:30,18,129.3,130.2,129.3,130.2,6
20140301|2013-09-19 07:00,19,130.4,130.5,130.4,130.5,2
20140301|2013-09-19 09:00,19,130.5,130.5,130.5,130.5,1
20140301|2013-09-19 09:30,19,130.5,130.5,129.85,129.85,7
20140301|2013-09-19 10:00,19,130.8,131.4,130.8,131.4,8
20140301|2013-09-19 11:00,19,130.7,130.8,130.25,130.35,12
20140301|2013-09-19 11:30,19,130.1,130.1,130.05,130.05,2
20140301|2013-09-19 12:00,19,129.2,129.2,128,128.5,7
20140301|2013-09-19 12:30,19,128.8,128.8,128.8,128.8,2
20140301|2013-09-20 09:00,20,128.95,129,128.25,128.55,23
20140301|2013-09-20 11:00,20,128.7,128.75,128.7,128.75,5
20140301|2013-09-23 07:30,23,131.6,131.65,131.6,131.65,3
20140301|2013-09-23 10:30,23,129.9,129.9,129.9,129.9,3
20140301|2013-09-23 11:00,23,129.55,129.55,128.9,128.9,4
20140301|2013-09-24 08:30,24,129.25,129.25,129.25,129.25,15
20140301|2013-09-24 09:30,24,130.3,130.3,130.3,130.3,5
20140301|2013-09-24 10:30,24,129.2,129.2,129.2,129.2,5
20140301|2013-09-24 11:00,24,128.55,128.55,126.5,126.95,87
20140301|2013-09-24 11:30,24,127.1,127.1,126.7,126.8,22
20140301|2013-09-24 12:00,24,126.8,126.8,126.75,126.8,3
20140301|2013-09-24 12:30,24,130.75,134.2,130.75,134.2,10
20140301|2013-09-25 08:30,25,131.5,131.5,131.5,131.5,8
20140301|2013-09-25 09:00,25,131.1,131.1,130.2,130.2,27
20140301|2013-09-25 10:00,25,131.8,131.95,131.8,131.95,5
20140301|2013-09-26 08:00,26,132.5,132.5,132.5,132.5,2
20140301|2013-09-26 08:30,26,132.5,132.5,132.2,132.2,7
20140301|2013-09-26 10:30,26,132.5,132.5,132.45,132.45,10
20140301|2013-09-26 11:00,26,132.5,132.5,132.4,132.4,15
20140301|2013-09-26 11:30,26,132.45,132.45,132.45,132.45,1
20140301|2013-09-26 12:00,26,132.4,132.4,132,132,9
20140301|2013-09-27 08:00,27,132.25,132.25,132,132,14
20140301|2013-09-27 08:30,27,132.3,132.3,131.75,131.75,9
20140301|2013-09-27 09:00,27,131.75,131.75,131.5,131.5,11
20140301|2013-09-27 10:30,27,130.5,130.5,130.5,130.5,5
20140301|2013-09-27 12:00,27,130.45,130.45,130.25,130.25,4
20140301|2013-09-30 09:30,30,134.75,134.75,134.4,134.4,9
20140301|2013-09-30 10:00,30,134.7,134.7,134.5,134.5,3
20140301|2013-10-01 07:00,1,135.15,135.2,135.15,135.2,4
20140301|2013-10-01 08:00,1,134.8,134.8,134.8,134.8,1
20140301|2013-10-01 09:00,1,132.8,132.8,132.8,132.8,1
20140301|2013-10-01 09:30,1,133.5,133.9,133.5,133.9,4
20140301|2013-10-01 10:00,1,133.25,133.7,133.25,133.55,6
20140301|2013-10-01 10:30,1,133.5,133.5,132.8,132.85,5
20140301|2013-10-01 11:00,1,132.9,132.9,132.5,132.55,4
20140301|2013-10-01 11:30,1,132.1,132.1,131.85,131.85,5
20140301|2013-10-01 12:30,1,132.05,132.05,132.05,132.05,1
20140301|2013-10-02 10:30,2,131.35,131.35,131.35,131.35,9
20140301|2013-10-02 11:00,2,131.35,131.35,131.35,131.35,2
20140301|2013-10-02 11:30,2,131.35,131.35,131.35,131.35,4
20140301|2013-10-02 12:30,2,131.35,131.35,131.25,131.25,10
20140301|2013-10-03 07:30,3,130.05,130.05,130.05,130.05,3
20140301|2013-10-03 10:00,3,129.95,129.95,129.85,129.85,2
20140301|2013-10-03 10:30,3,130,130.3,130,130.3,3
20140301|2013-10-03 12:00,3,129.9,129.9,129.9,129.9,1
20140301|2013-10-04 07:00,4,129.8,129.8,129.8,129.8,1
20140301|2013-10-04 08:00,4,131.95,132,131.95,132,2
20140301|2013-10-04 11:30,4,130.5,130.5,130.5,130.5,1
20140301|2013-10-07 07:00,7,131.4,131.4,131.4,131.4,1
20140301|2013-10-07 08:30,7,130.45,130.45,130.45,130.45,1
20140301|2013-10-07 10:30,7,130.85,130.85,130.85,130.85,2
20140301|2013-10-07 11:00,7,130.8,130.8,130.6,130.6,3
20140301|2013-10-07 12:30,7,131.6,131.6,131.6,131.6,1
20140301|2013-10-08 12:00,8,133.05,133.3,133.05,133.3,5
20140301|2013-10-08 12:30,8,133.1,133.1,133.1,133.1,2
20140301|2013-10-09 07:00,9,133,133,133,133,1
20140301|2013-10-09 08:00,9,132.75,132.75,132.65,132.65,5
20140301|2013-10-09 08:30,9,133.2,133.2,132.65,132.65,2
20140301|2013-10-09 09:30,9,132.9,132.9,131.85,132.45,6
20140301|2013-10-09 10:00,9,132.7,132.7,132.7,132.7,2
20140301|2013-10-09 12:00,9,133,133,132.95,132.95,4
20140301|2013-10-09 12:30,9,132.8,132.8,132.8,132.8,2
20140301|2013-10-10 07:00,10,131.9,131.9,130.45,130.45,6
20140301|2013-10-10 08:00,10,131.95,131.95,131.95,131.95,3
20140301|2013-10-10 10:00,10,131.7,131.7,131.7,131.7,1
20140301|2013-10-10 12:00,10,131.8,131.8,131.8,131.8,2
20140301|2013-10-10 12:30,10,131.6,132,131.6,132,3
20140301|2013-10-11 08:00,11,131.1,131.1,130.9,130.9,3
20140301|2013-10-11 09:00,11,131.15,131.35,131.15,131.35,6
20140301|2013-10-11 10:00,11,131,131,131,131,2
20140301|2013-10-11 10:30,11,130.8,130.8,130.6,130.6,4
20140301|2013-10-11 11:00,11,130.5,130.5,130.5,130.5,2
20140301|2013-10-11 12:00,11,131.7,131.7,131.7,131.7,1
20140301|2013-10-14 09:00,14,131.45,131.45,131.35,131.35,3
20140301|2013-10-14 09:30,14,131.25,131.25,131.05,131.05,4
20140301|2013-10-14 10:00,14,131,131,130,130,15
20140301|2013-10-14 10:30,14,130.25,130.45,130,130.45,37
20140301|2013-10-14 11:00,14,129.85,130,129.85,130,4
20140301|2013-10-14 11:30,14,129.85,129.85,129.55,129.55,6
20140301|2013-10-15 07:30,15,129.75,129.75,129.5,129.55,15
20140301|2013-10-15 08:00,15,128,128,128,128,6
20140301|2013-10-15 08:30,15,127.7,128.9,127.7,128.9,11
20140301|2013-10-15 09:00,15,128.9,129,128.6,128.6,33
20140301|2013-10-15 09:30,15,128.5,128.75,128.05,128.05,19
20140301|2013-10-15 10:30,15,128.1,128.1,128.1,128.1,1
20140301|2013-10-15 11:00,15,127.7,127.7,127.7,127.7,3
20140301|2013-10-15 11:30,15,127.7,127.7,127.5,127.5,18
20140301|2013-10-15 12:00,15,127.5,127.5,127.4,127.4,5
20140301|2013-10-15 12:30,15,127.05,127.05,126,126,26
20140301|2013-10-16 07:00,16,125.8,125.8,125.7,125.7,3
20140301|2013-10-16 07:30,16,125.75,125.75,125.75,125.75,2
20140301|2013-10-16 08:00,16,125.35,125.35,125.35,125.35,5
20140301|2013-10-16 09:00,16,126,126,126,126,3
20140301|2013-10-16 09:30,16,126.7,126.9,126.7,126.9,3
20140301|2013-10-16 10:00,16,126.7,126.7,126.7,126.7,1
20140301|2013-10-16 10:30,16,126.7,126.7,126.7,126.7,1
20140301|2013-10-16 11:30,16,126.25,126.95,126.25,126.4,13
20140301|2013-10-16 12:00,16,126.95,126.95,126.95,126.95,1
20140301|2013-10-16 12:30,16,126.5,126.5,126.5,126.5,3
20140301|2013-10-17 07:00,17,127.15,127.5,126.45,126.45,17
20140301|2013-10-17 07:30,17,125.65,125.95,125.45,125.45,5
20140301|2013-10-17 08:00,17,125.3,125.35,124.8,124.85,31
20140301|2013-10-17 08:30,17,124.85,124.85,124.1,124.1,25
20140301|2013-10-17 09:00,17,124.1,124.1,123.3,123.3,40
20140301|2013-10-17 09:30,17,123.2,123.3,123.2,123.3,2
20140301|2013-10-17 10:00,17,123.5,123.5,123.5,123.5,5
20140301|2013-10-17 10:30,17,123.5,123.65,123.3,123.3,26
20140301|2013-10-17 11:00,17,123.25,123.25,122.9,123,10
20140301|2013-10-17 11:30,17,123.05,123.05,122.95,123.05,13
20140301|2013-10-17 12:00,17,123.05,123.05,122.15,122.15,52
20140301|2013-10-17 12:30,17,122.1,122.1,121.8,121.8,30
20140301|2013-10-18 07:00,18,121.4,121.6,121.1,121.1,43
20140301|2013-10-18 07:30,18,121.4,121.4,120.9,120.9,4
20140301|2013-10-18 08:00,18,121.15,121.15,120.95,121.05,6
20140301|2013-10-18 08:30,18,121.15,121.3,120.75,120.85,31
20140301|2013-10-18 09:00,18,120.75,120.75,120.3,120.3,22
20140301|2013-10-18 09:30,18,120.85,121.8,120.85,121.3,42
20140301|2013-10-18 10:00,18,121.5,121.8,120.75,120.95,17
20140301|2013-10-18 11:00,18,120.75,120.75,120.7,120.7,2
20140301|2013-10-18 11:30,18,121,121.25,121,121.05,5
20140301|2013-10-18 12:00,18,122.15,122.15,121.95,121.95,5
20140301|2013-10-18 12:30,18,121.8,121.8,121.3,121.3,2
20140301|2013-10-21 07:00,21,122.05,122.05,120.4,120.4,3
20140301|2013-10-21 07:30,21,120.35,120.35,120.05,120.05,4
20140301|2013-10-21 08:00,21,120.1,120.45,120.1,120.3,5
20140301|2013-10-21 08:30,21,120.3,120.3,120.3,120.3,2
20140301|2013-10-21 09:00,21,120.05,120.05,120,120,4
20140301|2013-10-21 09:30,21,120,120,119.95,119.95,2
20140301|2013-10-21 10:00,21,119.8,119.8,119.8,119.8,2
20140301|2013-10-21 10:30,21,120,120,120,120,1
20140301|2013-10-21 12:00,21,119.95,120.55,119.95,120.55,7
20140301|2013-10-21 12:30,21,120.45,120.45,119.75,119.75,17
20140301|2013-10-22 07:30,22,119.95,119.95,119.95,119.95,1
20140301|2013-10-22 08:00,22,119.6,119.6,119.1,119.1,2
20140301|2013-10-22 08:30,22,119.05,119.45,119.05,119.35,15
20140301|2013-10-22 09:00,22,119.05,119.05,119.05,119.05,2
20140301|2013-10-22 09:30,22,119.2,119.2,119.2,119.2,4
20140301|2013-10-22 10:00,22,120.2,120.2,120.1,120.1,2
20140301|2013-10-22 10:30,22,119.95,119.95,119.65,119.65,2
20140301|2013-10-22 12:00,22,120.4,120.4,120.25,120.3,5
20140301|2013-10-22 12:30,22,120,120,119.9,119.9,15
20140301|2013-10-23 07:00,23,120.05,120.7,120.05,120.7,21
20140301|2013-10-23 07:30,23,120.8,120.85,120.8,120.8,5
20140301|2013-10-23 08:00,23,121.95,121.95,121.95,121.95,5
20140301|2013-10-23 08:30,23,121.8,121.8,121.8,121.8,1
20140301|2013-10-23 09:00,23,121.75,124.4,121.75,124.4,10
20140301|2013-10-23 09:30,23,124,124,123.3,123.3,4
20140301|2013-10-23 10:30,23,123.3,123.3,123.25,123.25,3
20140301|2013-10-23 11:00,23,123.1,123.6,122.5,123.6,13
20140301|2013-10-23 11:30,23,123.15,123.15,123.15,123.15,2
20140301|2013-10-23 12:00,23,122.8,122.8,122.8,122.8,1
20140301|2013-10-23 12:30,23,123,123,123,123,1
20140301|2013-10-24 07:00,24,123.15,123.15,123.05,123.05,6
20140301|2013-10-24 07:30,24,124,124,124,124,2
20140301|2013-10-24 08:00,24,124,124,124,124,1
20140301|2013-10-24 08:30,24,124.3,124.3,124,124,11
20140301|2013-10-24 09:00,24,124,124.2,124,124.15,5
20140301|2013-10-24 09:30,24,124.15,124.15,123.5,123.5,17
20140301|2013-10-24 10:00,24,123.9,123.9,123.85,123.85,10
20140301|2013-10-24 10:30,24,123.85,123.85,123.6,123.75,11
20140301|2013-10-24 11:00,24,124,124,123.55,123.55,6
20140301|2013-10-24 11:30,24,123.55,123.75,123.5,123.75,13
20140301|2013-10-24 12:00,24,123.7,123.7,123.5,123.5,2
20140301|2013-10-25 07:00,25,123.5,123.5,123.5,123.5,2
20140301|2013-10-25 08:00,25,123.35,123.35,123.3,123.35,3
20140301|2013-10-25 08:30,25,123.05,123.05,123.05,123.05,1
20140301|2013-10-25 09:00,25,123.25,123.3,123.25,123.3,5
20140301|2013-10-25 09:30,25,123.25,123.75,123.2,123.2,6
20140301|2013-10-25 10:30,25,123.2,123.3,123.2,123.3,6
20140301|2013-10-25 12:00,25,123.25,123.4,123.2,123.4,13
20140301|2013-10-25 12:30,25,123.2,123.25,123.2,123.25,18
20140301|2013-10-28 07:00,28,123,123.1,122.75,122.75,24
20140301|2013-10-28 07:30,28,122.75,122.95,122.5,122.5,12
20140301|2013-10-28 08:00,28,122.4,124.25,122.4,124.2,14
20140301|2013-10-28 09:00,28,121.3,121.3,121.3,121.3,4
20140301|2013-10-28 09:30,28,121.2,121.2,120,120,3
20140301|2013-10-28 10:00,28,120.7,122.35,120.7,122.35,6
20140301|2013-10-28 10:30,28,121.75,121.75,121.7,121.7,3
20140301|2013-10-28 11:00,28,121,121,120.75,120.75,9
20140301|2013-10-28 11:30,28,120.75,121,120.75,121,8
20140301|2013-10-29 07:00,29,120.75,120.75,119.45,119.45,20
20140301|2013-10-29 07:30,29,119.9,119.9,119.9,119.9,1
20140301|2013-10-29 08:00,29,119.85,119.85,119.6,119.6,5
20140301|2013-10-29 08:30,29,119.6,119.6,119.25,119.25,3
20140301|2013-10-29 09:00,29,119.5,119.5,119.1,119.1,6
20140301|2013-10-29 09:30,29,119.4,119.8,119.4,119.8,5
20140301|2013-10-29 10:00,29,119.6,119.6,119.25,119.5,8
20140301|2013-10-29 10:30,29,119.8,120.1,119.8,120.1,6
20140301|2013-10-29 11:00,29,119.75,119.75,119.75,119.75,2
20140301|2013-10-30 08:30,30,120.6,120.6,120.6,120.6,4
20140301|2013-10-30 09:00,30,120.6,120.6,120.5,120.5,11
20140301|2013-10-30 12:00,30,120.5,120.5,120.45,120.5,3
20140301|2013-10-31 09:30,31,125.55,125.55,125.45,125.45,14
20140301|2013-10-31 10:00,31,124.55,124.55,123.95,124,5
20140301|2013-10-31 11:00,31,124.6,124.65,124,124,7
20140301|2013-10-31 12:00,31,124.25,124.25,124,124.15,7
20140301|2013-10-31 12:30,31,124.4,124.4,124.25,124.3,20
20140301|2013-11-01 07:00,1,125.7,125.7,125.7,125.7,4
20140301|2013-11-01 07:30,1,125.7,126.65,125.6,125.65,44
20140301|2013-11-01 08:00,1,125.85,125.85,125.85,125.85,1
20140301|2013-11-01 09:00,1,125.4,125.4,125.4,125.4,1
20140301|2013-11-01 09:30,1,125.5,125.6,125.5,125.6,3
20140301|2013-11-01 10:00,1,125.6,125.7,125.6,125.7,3
20140301|2013-11-01 10:30,1,125.45,125.45,125.45,125.45,15
20140301|2013-11-01 11:00,1,125.65,126.1,125.6,126.1,80
20140301|2013-11-01 11:30,1,125.5,125.5,125.45,125.45,5
20140301|2013-11-01 12:30,1,125.8,126.1,125.75,126,56
20140301|2013-11-04 07:00,4,126.1,126.1,126.1,126.1,1
20140301|2013-11-04 08:00,4,125,125,125,125,11
20140301|2013-11-04 08:30,4,125,125,124.5,124.5,35
20140301|2013-11-04 09:00,4,125,125,123.45,123.5,14
20140301|2013-11-04 09:30,4,124.3,124.3,123.5,123.5,3
20140301|2013-11-04 10:30,4,124.5,125,124.45,125,28
20140301|2013-11-04 11:00,4,125,125,124.5,124.5,16
20140301|2013-11-04 12:00,4,122.3,122.3,122.3,122.3,1
20140301|2013-11-05 07:00,5,123.9,123.9,123.9,123.9,1
20140301|2013-11-05 07:30,5,123,123,122.7,122.7,3
20140301|2013-11-05 08:30,5,123.35,125.15,123.35,125.15,7
20140301|2013-11-05 09:00,5,124.95,124.95,124.95,124.95,4
20140301|2013-11-05 09:30,5,124,124.25,124,124.25,6
20140301|2013-11-05 12:30,5,125.1,125.1,124.95,124.95,5
20140301|2013-11-06 07:00,6,126.4,126.4,126.25,126.4,10
20140301|2013-11-06 07:30,6,126.45,126.55,126.45,126.5,8
20140301|2013-11-06 09:30,6,126.05,126.1,125.6,126.1,13
20140301|2013-11-06 11:00,6,126,126,126,126,6
20140301|2013-11-06 12:00,6,126,126,125.75,125.75,2
20140301|2013-11-06 12:30,6,125.8,125.8,125.6,125.6,4
20140301|2013-11-07 09:00,7,124.8,124.8,124.3,124.3,17
20140301|2013-11-07 09:30,7,124.25,124.3,123.85,123.85,9
20140301|2013-11-07 10:00,7,125.85,126,125.85,126,2
20140301|2013-11-07 10:30,7,126.4,126.4,126.4,126.4,12
20140301|2013-11-07 12:30,7,125.8,126.1,125.8,126.1,2
20140301|2013-11-08 07:00,8,126.35,128.15,126.35,128.15,13
20140301|2013-11-08 08:00,8,127.1,127.15,127.1,127.15,4
20140301|2013-11-08 08:30,8,127.25,127.3,127.25,127.3,4
20140301|2013-11-08 09:00,8,127.3,127.3,127.3,127.3,1
20140301|2013-11-08 09:30,8,127.3,127.3,126.35,126.35,2
20140301|2013-11-08 10:00,8,126.25,126.8,126.25,126.7,5
20140301|2013-11-08 10:30,8,126.8,127.25,126.8,127.25,2
20140301|2013-11-08 11:00,8,128.3,131.55,128,131.55,15
20140301|2013-11-08 11:30,8,131.25,131.5,130.55,130.55,4
20140301|2013-11-08 12:00,8,132,132.05,131.75,131.85,10
20140301|2013-11-08 12:30,8,131.85,132.05,131.7,131.85,16
20140301|2013-11-11 07:00,11,133.5,133.5,132,132,4
20140301|2013-11-11 08:00,11,132.95,133.1,132.95,133.1,2
20140301|2013-11-11 08:30,11,133.1,133.1,133,133,5
20140301|2013-11-11 09:00,11,132.75,132.9,132.75,132.9,25
20140301|2013-11-11 09:30,11,132.8,133.1,132.8,133.1,5
20140301|2013-11-11 10:30,11,133.35,134.05,133.3,134.05,17
20140301|2013-11-11 11:00,11,134.3,134.3,133.85,133.85,6
20140301|2013-11-11 11:30,11,134.25,134.25,134.25,134.25,1
20140301|2013-11-11 12:00,11,134.3,134.3,134,134.05,4
20140301|2013-11-11 12:30,11,133.85,133.85,133.85,133.85,1
20140301|2013-11-12 07:00,12,134.35,135.5,133.45,135.5,24
20140301|2013-11-12 07:30,12,134.9,135.2,134.9,135.2,5
20140301|2013-11-12 08:00,12,134.95,135,134.95,135,14
20140301|2013-11-12 08:30,12,134.95,135.15,134.1,134.1,14
20140301|2013-11-12 09:00,12,133.95,136,133.95,136,25
20140301|2013-11-12 09:30,12,135.6,137.05,135.55,137,10
20140301|2013-11-12 10:00,12,137,137,136.2,136.2,27
20140301|2013-11-12 10:30,12,136.65,136.8,136.65,136.7,10
20140301|2013-11-12 11:00,12,136.4,136.6,136.4,136.6,5
20140301|2013-11-12 11:30,12,136.35,136.35,136.35,136.35,1
20140301|2013-11-12 12:00,12,136.35,136.35,135.7,136.35,6
20140301|2013-11-12 12:30,12,136.4,136.4,135.8,135.8,8
20140301|2013-11-13 07:00,13,135.5,135.75,133.1,133.1,35
20140301|2013-11-13 07:30,13,133.75,134,133,133,4
20140301|2013-11-13 08:00,13,133,133.6,132.8,133.6,10
20140301|2013-11-13 08:30,13,133.75,133.75,133.75,133.75,1
20140301|2013-11-13 09:00,13,133.5,133.85,133.5,133.85,6
20140301|2013-11-13 09:30,13,133.85,133.85,133.75,133.75,7
20140301|2013-11-13 10:00,13,133.75,134.15,133.75,134.15,8
20140301|2013-11-13 10:30,13,134.25,134.25,133.5,133.5,19
20140301|2013-11-13 11:00,13,134.3,134.35,134.3,134.35,3
20140301|2013-11-13 11:30,13,134.75,134.9,134.75,134.9,3
20140301|2013-11-13 12:00,13,134.95,134.95,134.75,134.75,10
20140301|2013-11-13 12:30,13,134.75,134.75,134.75,134.75,4
20140301|2013-11-14 07:00,14,133.85,135.9,133.85,135.9,3
20140301|2013-11-14 08:00,14,136.7,136.85,136.7,136.85,8
20140301|2013-11-14 08:30,14,136.85,136.85,136.85,136.85,1
20140301|2013-11-14 09:00,14,136.75,136.95,136.6,136.6,14
20140301|2013-11-14 09:30,14,136.9,136.9,136.55,136.55,6
20140301|2013-11-14 10:00,14,137.1,137.45,137.1,137.35,16
20140301|2013-11-14 10:30,14,137,137,137,137,12
20140301|2013-11-14 11:00,14,137,137,136.95,136.95,10
20140301|2013-11-14 11:30,14,137,137,137,137,5
20140301|2013-11-14 12:00,14,137,137,136.6,136.6,6
20140301|2013-11-14 12:30,14,136.65,136.65,136.35,136.6,7
20140301|2013-11-15 07:00,15,137,137.1,136.4,137.1,20
20140301|2013-11-15 07:30,15,136.95,136.95,136.4,136.4,9
20140301|2013-11-15 08:00,15,136.4,136.4,136.4,136.4,1
20140301|2013-11-15 08:30,15,136.9,136.9,136.9,136.9,1
20140301|2013-11-15 09:00,15,137.3,138,137.3,137.5,16
20140301|2013-11-15 09:30,15,138.25,138.25,137.7,137.7,7
20140301|2013-11-15 10:00,15,138.1,138.1,137.75,137.75,13
20140301|2013-11-15 10:30,15,138.15,138.55,138.05,138.05,12
20140301|2013-11-15 11:30,15,138.4,138.4,138.4,138.4,1
20140301|2013-11-15 12:00,15,138.35,138.6,138.35,138.6,5
20140301|2013-11-15 12:30,15,138.65,138.65,138.15,138.15,10
20140301|2013-11-18 07:00,18,139.35,139.35,138.6,139,17
20140301|2013-11-18 07:30,18,139.2,139.5,139,139.45,29
20140301|2013-11-18 08:00,18,139.25,139.5,139.2,139.2,13
20140301|2013-11-18 08:30,18,139,139,138.2,138.2,17
20140301|2013-11-18 09:30,18,138.2,138.35,137.8,137.8,25
20140301|2013-11-18 10:00,18,137.8,137.95,137.6,137.6,24
20140301|2013-11-18 10:30,18,138,138.65,138,138.05,17
20140301|2013-11-18 11:00,18,138.2,138.2,138.1,138.1,2
20140301|2013-11-18 11:30,18,138.35,138.35,138.35,138.35,3
20140301|2013-11-18 12:00,18,138.45,138.55,138.3,138.3,14
20140301|2013-11-18 12:30,18,138.3,138.3,137.75,137.9,7
20140301|2013-11-19 07:00,19,138.5,138.6,138.5,138.6,19
20140301|2013-11-19 07:30,19,138.5,138.75,138.5,138.6,8
20140301|2013-11-19 08:00,19,138.3,138.3,138.3,138.3,12
20140301|2013-11-19 08:30,19,138.25,138.3,138.15,138.3,3
20140301|2013-11-19 09:00,19,138.15,138.4,138.15,138.25,19
20140301|2013-11-19 09:30,19,137.8,137.85,136.85,136.9,51
20140301|2013-11-19 10:00,19,137,137,137,137,1
20140301|2013-11-19 10:30,19,137.05,137.05,136.8,136.85,4
20140301|2013-11-19 11:00,19,136.7,137,136.6,137,4
20140301|2013-11-19 11:30,19,136.6,136.6,136.6,136.6,2
20140301|2013-11-19 12:00,19,136.5,136.5,136.45,136.45,4
20140301|2013-11-20 07:00,20,136.45,137.6,136.45,137.6,14
20140301|2013-11-20 07:30,20,137.5,137.8,137.5,137.8,11
20140301|2013-11-20 08:00,20,137.8,137.8,137.8,137.8,4
20140301|2013-11-20 08:30,20,137.95,137.95,137.95,137.95,2
20140301|2013-11-20 09:00,20,138,138,138,138,2
20140301|2013-11-20 09:30,20,138.05,138.05,138.05,138.05,4
20140301|2013-11-20 10:00,20,138.35,138.75,137.95,138.45,26
20140301|2013-11-20 12:00,20,138.15,138.15,138.15,138.15,1
20140301|2013-11-20 12:30,20,138.1,138.4,138.05,138.25,8
20140301|2013-11-21 07:00,21,137,137.45,137,137.45,5
20140301|2013-11-21 07:30,21,137.45,137.85,137.45,137.55,15
20140301|2013-11-21 08:00,21,137.7,137.7,137.7,137.7,16
20140301|2013-11-21 08:30,21,138,138.25,137.95,138.15,16
20140301|2013-11-21 09:00,21,138.6,138.75,138.3,138.75,19
20140301|2013-11-21 09:30,21,138.85,139,138.85,138.9,4
20140301|2013-11-21 10:00,21,138.85,138.85,138.85,138.85,1
20140301|2013-11-21 10:30,21,138.5,138.5,138.5,138.5,1
20140301|2013-11-21 11:30,21,138.65,138.65,138.65,138.65,1
20140301|2013-11-21 12:30,21,139,139,138.95,138.95,6
20140301|2013-11-22 07:00,22,139.4,140.3,139.4,139.6,6
20140301|2013-11-22 07:30,22,140,140,139.6,139.6,2
20140301|2013-11-22 08:00,22,139.6,139.7,139.5,139.5,5
20140301|2013-11-22 08:30,22,139.7,139.85,139.7,139.85,8
20140301|2013-11-22 09:00,22,139.85,139.85,139.85,139.85,1
20140301|2013-11-22 10:30,22,139.5,139.5,139.5,139.5,5
20140301|2013-11-22 11:30,22,139.3,139.3,139.25,139.25,2
20140301|2013-11-22 12:00,22,139.25,139.4,139.25,139.4,2
20140301|2013-11-22 12:30,22,139.65,139.65,139.65,139.65,1
20140301|2013-11-25 07:00,25,137.5,137.5,137.5,137.5,5
20140301|2013-11-25 07:30,25,138,138,138,138,3
20140301|2013-11-25 09:00,25,139.45,139.8,139.45,139.8,3
20140301|2013-11-25 09:30,25,139.8,140,139.8,140,3
20140301|2013-11-25 10:00,25,140,140.25,140,140.25,4
20140301|2013-11-25 11:30,25,139.8,140,139.8,140,17
20140301|2013-11-25 12:00,25,140.25,140.4,140.1,140.1,5
20140301|2013-11-25 12:30,25,140.2,140.35,140.05,140.05,16
20140301|2013-11-26 07:00,26,138.8,139.35,138.8,139.35,2
20140301|2013-11-26 07:30,26,139.65,139.65,139.65,139.65,1
20140301|2013-11-26 08:30,26,139.5,139.5,139.45,139.45,14
20140301|2013-11-26 09:00,26,139.4,139.75,139.35,139.65,27
20140301|2013-11-26 09:30,26,139.35,139.45,139.35,139.45,6
20140301|2013-11-26 10:00,26,139.4,140.15,139.4,140.15,4
20140301|2013-11-26 10:30,26,140.15,140.15,139.85,139.85,4
20140301|2013-11-26 11:00,26,140,140,140,140,1
20140301|2013-11-26 12:00,26,140.2,140.2,139.9,139.9,2
20140301|2013-11-26 12:30,26,140.1,140.1,140.1,140.1,2
20140301|2013-11-27 07:00,27,140.45,140.65,139.55,139.55,20
20140301|2013-11-27 07:30,27,140,140,140,140,1
20140301|2013-11-27 08:00,27,140.35,140.35,140.35,140.35,6
20140301|2013-11-27 08:30,27,140.35,140.45,140.35,140.35,11
20140301|2013-11-27 09:00,27,140.25,140.75,140.25,140.75,12
20140301|2013-11-27 09:30,27,140,140,140,140,10
20140301|2013-11-27 10:00,27,140,140.2,140,140.2,2
20140301|2013-11-27 11:00,27,140.35,140.55,140.35,140.55,5
20140301|2013-11-27 12:00,27,140.55,140.55,140.35,140.4,26
20140301|2013-11-27 12:30,27,140.35,140.75,140.35,140.6,11
20140301|2013-11-29 07:00,29,140.05,140.05,140.05,140.05,1
20140301|2013-11-29 08:00,29,140.15,140.15,140.15,140.15,1
20140301|2013-11-29 08:30,29,140.3,140.3,140.3,140.3,2
20140301|2013-11-29 09:00,29,140.15,140.15,139.75,139.75,2
20140301|2013-11-29 09:30,29,140.1,140.2,140.1,140.2,2
20140301|2013-11-29 11:00,29,141.6,141.6,141.5,141.5,5
20140301|2013-11-29 11:30,29,141.65,141.65,140.2,140.2,18
20140301|2013-12-02 07:00,2,140.8,141.3,140.55,140.95,33
20140301|2013-12-02 07:30,2,140.7,140.7,140.2,140.2,3
20140301|2013-12-02 08:00,2,140.5,140.5,140.5,140.5,1
20140301|2013-12-02 08:30,2,139.4,139.4,138.3,138.8,16
20140301|2013-12-02 09:00,2,139.2,139.95,139.2,139.85,21
20140301|2013-12-02 09:30,2,140.1,140.6,139.9,140.5,21
20140301|2013-12-02 10:00,2,140.4,140.6,140.4,140.4,6
20140301|2013-12-02 10:30,2,140.6,140.7,140.45,140.55,10
20140301|2013-12-02 11:00,2,140.8,141,140.8,141,4
20140301|2013-12-02 11:30,2,141.1,141.1,141.1,141.1,1
20140301|2013-12-02 12:00,2,140.4,141,140.4,140.4,11
20140301|2013-12-02 12:30,2,140.4,140.4,140.3,140.3,13
20140301|2013-12-03 07:00,3,139.65,139.9,139.35,139.9,22
20140301|2013-12-03 07:30,3,139.95,139.95,138.9,139.15,26
20140301|2013-12-03 08:00,3,138.9,138.9,138.15,138.5,62
20140301|2013-12-03 08:30,3,138,138.35,138,138.35,8
20140301|2013-12-03 09:00,3,138.65,138.9,138.65,138.9,7
20140301|2013-12-03 09:30,3,138.7,138.7,138.45,138.5,16
20140301|2013-12-03 10:00,3,137.9,138.35,137.9,138.35,12
20140301|2013-12-03 10:30,3,138.15,138.25,138,138,29
20140301|2013-12-03 11:00,3,138,138.05,137.9,137.9,15
20140301|2013-12-03 11:30,3,138.05,138.5,138.05,138.5,10
20140301|2013-12-03 12:00,3,138.1,138.2,137.6,137.7,35
20140301|2013-12-03 12:30,3,137.65,138.5,137.65,138.3,15
20140301|2013-12-04 07:00,4,138.05,138.05,135.1,135.65,61
20140301|2013-12-04 07:30,4,135.85,136.75,135.85,136.75,30
20140301|2013-12-04 08:00,4,136.6,136.6,136,136,7
20140301|2013-12-04 08:30,4,136.5,137.25,136.5,137.1,4
20140301|2013-12-04 09:00,4,137.3,137.3,136.4,136.4,17
20140301|2013-12-04 09:30,4,136.5,136.6,136.5,136.5,6
20140301|2013-12-04 10:00,4,136.5,136.5,136.35,136.35,7
20140301|2013-12-04 10:30,4,136.35,136.4,136.35,136.4,7
20140301|2013-12-04 11:30,4,136.8,136.8,136.7,136.7,2
20140301|2013-12-04 12:00,4,136.85,136.9,136.55,136.55,23
20140301|2013-12-04 12:30,4,137.1,137.1,136.7,136.95,3
20140301|2013-12-05 07:00,5,136.7,137.4,136.7,137.25,3
20140301|2013-12-05 07:30,5,137.7,138.05,137.7,137.9,6
20140301|2013-12-05 08:00,5,138.15,138.5,138.15,138.5,8
20140301|2013-12-05 08:30,5,138.75,139,137.9,138.5,11
20140301|2013-12-05 09:00,5,138.45,138.85,138.25,138.85,23
20140301|2013-12-05 09:30,5,138.7,138.9,138.5,138.5,3
20140301|2013-12-05 10:00,5,138.5,138.5,138.5,138.5,4
20140301|2013-12-05 10:30,5,138.25,138.5,138.25,138.25,5
20140301|2013-12-05 11:00,5,138.5,138.65,138.5,138.65,4
20140301|2013-12-05 11:30,5,138.65,138.7,138.25,138.25,24
20140301|2013-12-05 12:00,5,138.7,139,138.7,138.9,13
20140301|2013-12-05 12:30,5,138.9,139.15,138.85,139.1,21
20140301|2013-12-06 07:00,6,138.6,138.6,138.05,138.35,40
20140301|2013-12-06 07:30,6,138.5,138.5,138.5,138.5,4
20140301|2013-12-06 08:00,6,138.6,138.6,138.5,138.5,17
20140301|2013-12-06 08:30,6,138.25,138.45,138.2,138.45,4
20140301|2013-12-06 09:00,6,138.5,138.85,138.35,138.85,11
20140301|2013-12-06 09:30,6,138.9,138.9,138.8,138.8,16
20140301|2013-12-06 11:00,6,138.6,139,138.55,139,3
20140301|2013-12-06 11:30,6,139,139,138.7,138.7,5
20140301|2013-12-06 12:00,6,139.05,139.45,138.85,139.25,25
20140301|2013-12-06 12:30,6,139.15,139.25,138.95,138.95,19
20140301|2013-12-09 07:00,9,139.15,145.2,139.1,142.7,155
20140301|2013-12-09 07:30,9,143.5,143.65,141.6,141.6,42
20140301|2013-12-09 08:00,9,141.2,141.5,140.5,140.75,17
20140301|2013-12-09 08:30,9,140.4,141.05,140.4,140.95,10
20140301|2013-12-09 09:00,9,141.05,142.55,141,141.1,246
20140301|2013-12-09 09:30,9,141.05,141.05,140,140.6,38
20140301|2013-12-09 10:00,9,140.85,142.55,140.85,141.9,31
20140301|2013-12-09 10:30,9,142.05,142.05,141.65,141.65,5
20140301|2013-12-09 11:00,9,141.9,142.2,141.55,141.55,37
20140301|2013-12-09 11:30,9,141.6,141.7,141.5,141.6,13
20140301|2013-12-09 12:00,9,141.6,141.65,141.45,141.65,21
20140301|2013-12-09 12:30,9,141.7,141.9,141.55,141.85,59
20140301|2013-12-10 07:00,10,141.5,141.5,141.05,141.35,49
20140301|2013-12-10 07:30,10,141.3,141.4,140.95,141.3,7
20140301|2013-12-10 08:00,10,141.45,142,141.3,141.65,44
20140301|2013-12-10 08:30,10,141.85,142,141.4,142,29
20140301|2013-12-10 09:00,10,141.8,142.3,141.6,142.15,57
20140301|2013-12-10 09:30,10,141.9,142.25,141.7,141.7,64
20140301|2013-12-10 10:00,10,141.95,142.05,141.85,141.85,26
20140301|2013-12-10 10:30,10,141.85,142.15,141.85,142.15,13
20140301|2013-12-10 11:00,10,142.15,144,142.15,143.2,236
20140301|2013-12-10 11:30,10,143.15,143.55,142.9,143.25,43
20140301|2013-12-10 12:00,10,143.4,143.45,143,143,44
20140301|2013-12-10 12:30,10,143,143.1,142.95,143.1,12
20140301|2013-12-11 07:00,11,144.3,144.3,143,144,51
20140301|2013-12-11 07:30,11,144.2,144.3,143.7,144.3,40
20140301|2013-12-11 08:00,11,144.3,144.35,144.2,144.35,21
20140301|2013-12-11 08:30,11,144.25,144.5,144,144.5,43
20140301|2013-12-11 09:00,11,144.5,144.65,144.2,144.65,60
20140301|2013-12-11 09:30,11,144.7,145,144.7,145,71
20140301|2013-12-11 10:00,11,144.95,145,143.7,143.7,143
20140301|2013-12-11 10:30,11,143.7,144.45,143.7,144.35,16
20140301|2013-12-11 11:00,11,144.35,144.95,144.35,144.85,48
20140301|2013-12-11 11:30,11,144.85,144.95,144.7,144.85,53
20140301|2013-12-11 12:00,11,144.85,145.3,144.85,145.3,148
20140301|2013-12-11 12:30,11,145.35,145.5,145.25,145.35,34
20140301|2013-12-12 07:00,12,145.05,145.05,143.8,145,59
20140301|2013-12-12 07:30,12,145,145.15,144.95,145,70
20140301|2013-12-12 08:00,12,145,145.05,144.75,144.95,38
20140301|2013-12-12 08:30,12,144.75,145,144.75,145,12
20140301|2013-12-12 09:00,12,145,145.05,145,145.05,54
20140301|2013-12-12 09:30,12,145.05,145.05,145,145,46
20140301|2013-12-12 10:00,12,145.1,145.2,145,145.15,45
20140301|2013-12-12 10:30,12,145.25,145.3,145,145.2,20
20140301|2013-12-12 11:00,12,145.15,146.05,145.15,145.7,94
20140301|2013-12-12 11:30,12,145.7,146.5,145.7,146.5,60
20140301|2013-12-12 12:00,12,146.5,147.3,146.45,147,224
20140301|2013-12-12 12:30,12,147,147.1,146.35,146.35,48
20140301|2013-12-13 07:00,13,146.7,147.15,146.35,146.75,74
20140301|2013-12-13 07:30,13,146.6,146.9,145.95,146.25,95
20140301|2013-12-13 08:00,13,146.35,146.65,143.85,144.6,101
20140301|2013-12-13 08:30,13,145.05,145.05,142.15,144.2,49
20140301|2013-12-13 09:00,13,143.85,145.05,143.35,144.95,89
20140301|2013-12-13 09:30,13,143.9,145.6,143.9,145.6,18
20140301|2013-12-13 10:00,13,145.65,147,145.65,145.85,90
20140301|2013-12-13 10:30,13,145.85,146.65,145.85,146.65,37
20140301|2013-12-13 11:00,13,146.5,146.8,146.35,146.35,48
20140301|2013-12-13 11:30,13,146.6,146.8,146.35,146.6,44
20140301|2013-12-13 12:00,13,146.65,146.7,144.85,145,95
20140301|2013-12-13 12:30,13,144.75,145.65,144.45,144.45,57
20140301|2013-12-16 07:00,16,144.4,144.4,142.2,143.9,209
20140301|2013-12-16 07:30,16,144.3,144.9,143.6,144.35,95
20140301|2013-12-16 08:00,16,144,144.45,143.9,143.9,20
20140301|2013-12-16 08:30,16,144.25,144.25,143.8,144.1,27
20140301|2013-12-16 09:00,16,144,144,143.45,143.7,76
20140301|2013-12-16 09:30,16,143.7,143.75,143.15,143.4,38
20140301|2013-12-16 10:00,16,143.45,143.5,142.2,142.75,78
20140301|2013-12-16 10:30,16,142.6,142.95,142.35,142.95,45
20140301|2013-12-16 11:00,16,143,143.55,142.85,142.85,29
20140301|2013-12-16 11:30,16,142.65,143.5,142.5,142.95,51
20140301|2013-12-16 12:00,16,142.85,143,142.8,143,69
20140301|2013-12-16 12:30,16,142.8,142.85,142.6,142.6,24
20140301|2013-12-17 07:00,17,142.95,142.95,141.25,142.45,118
20140301|2013-12-17 07:30,17,142.4,144,142.4,143.3,94
20140301|2013-12-17 08:00,17,143.55,143.55,143.2,143.4,21
20140301|2013-12-17 08:30,17,143.5,143.5,143.2,143.35,17
20140301|2013-12-17 09:00,17,143.25,143.75,143.25,143.75,82
20140301|2013-12-17 09:30,17,143.75,143.75,143.6,143.6,18
20140301|2013-12-17 10:00,17,143.7,143.8,143.5,143.5,36
20140301|2013-12-17 10:30,17,143.55,143.55,143.3,143.4,30
20140301|2013-12-17 11:00,17,143.55,143.65,143.25,143.25,32
20140301|2013-12-17 11:30,17,143.45,143.5,143.4,143.5,10
20140301|2013-12-17 12:00,17,143.5,143.9,143.4,143.9,124
20140301|2013-12-17 12:30,17,143.7,143.95,143.7,143.95,17
20140301|2013-12-18 07:00,18,143.85,143.85,143.4,143.85,52
20140301|2013-12-18 07:30,18,143.9,143.9,143.6,143.8,24
20140301|2013-12-18 08:00,18,143.8,143.85,142.65,142.65,27
20140301|2013-12-18 08:30,18,142.75,143.25,142.15,143.25,43
20140301|2013-12-18 09:00,18,143.25,143.65,142.6,143.45,59
20140301|2013-12-18 09:30,18,143.45,143.85,143.45,143.85,31
20140301|2013-12-18 10:00,18,143.85,143.85,143.6,143.65,100
20140301|2013-12-18 10:30,18,143.75,143.9,143.7,143.8,63
20140301|2013-12-18 11:00,18,143.75,144.3,143.75,143.8,61
20140301|2013-12-18 11:30,18,144,144.1,143.8,143.8,20
20140301|2013-12-18 12:00,18,144,144,143.6,143.8,50
20140301|2013-12-18 12:30,18,143.85,143.85,143.35,143.5,18
20140301|2013-12-19 07:00,19,143.8,143.8,143.25,143.8,31
20140301|2013-12-19 07:30,19,143.6,143.75,143.3,143.55,19
20140301|2013-12-19 08:00,19,143.35,143.55,143.35,143.55,18
20140301|2013-12-19 08:30,19,143.45,143.5,142.85,143.25,12
20140301|2013-12-19 09:00,19,143.15,143.6,143.15,143.45,37
20140301|2013-12-19 09:30,19,143.7,143.7,143.15,143.45,31
20140301|2013-12-19 10:00,19,143.4,143.6,143.4,143.6,24
20140301|2013-12-19 10:30,19,143.55,143.6,143.5,143.5,19
20140301|2013-12-19 11:00,19,143.5,143.6,143.45,143.55,8
20140301|2013-12-19 11:30,19,143.45,143.6,143.45,143.55,21
20140301|2013-12-19 12:00,19,143.55,143.6,143.35,143.35,58
20140301|2013-12-19 12:30,19,143.4,143.45,143.15,143.15,25
20140301|2013-12-20 07:00,20,143.25,143.25,141.3,142.15,107
20140301|2013-12-20 07:30,20,142.25,142.55,141.8,141.8,40
20140301|2013-12-20 08:00,20,141.8,141.8,139.85,140.85,196
20140301|2013-12-20 08:30,20,141.05,141.3,140.5,140.5,57
20140301|2013-12-20 09:00,20,140.5,141,139.9,141,62
20140301|2013-12-20 09:30,20,140.8,140.85,139.6,140.15,150
20140301|2013-12-20 10:00,20,140.2,140.9,140.05,140.35,43
20140301|2013-12-20 10:30,20,140.3,140.45,139.55,139.55,47
20140301|2013-12-20 11:00,20,139.95,140,138.8,139.35,111
20140301|2013-12-20 11:30,20,139.25,139.3,138.95,139,40
20140301|2013-12-20 12:00,20,138.95,139.25,138.8,139.15,66
20140301|2013-12-20 12:30,20,138.9,139.3,138.8,139.3,57
20140301|2013-12-23 07:00,23,138.4,139.7,137.75,138,139
20140301|2013-12-23 07:30,23,137.95,137.95,137.6,137.65,74
20140301|2013-12-23 08:00,23,137.6,138,137.6,137.65,33
20140301|2013-12-23 08:30,23,137.75,137.9,136.6,137.1,139
20140301|2013-12-23 09:00,23,136.9,137.15,136.4,137.1,92
20140301|2013-12-23 09:30,23,136.8,136.95,136.55,136.7,56
20140301|2013-12-23 10:00,23,136.65,136.75,136.45,136.5,49
20140301|2013-12-23 10:30,23,136.45,136.75,136.4,136.75,55
20140301|2013-12-23 11:00,23,136.6,136.6,135.95,136.15,69
20140301|2013-12-23 11:30,23,136,136.35,136,136.35,53
20140301|2013-12-23 12:00,23,136.15,136.55,136.05,136.55,51
20140301|2013-12-23 12:30,23,136.4,136.55,136.25,136.35,26
20140301|2013-12-24 07:00,24,135.65,136.5,135.55,136.5,102
20140301|2013-12-24 07:30,24,136.35,136.5,136.05,136.2,20
20140301|2013-12-24 08:00,24,136.25,136.75,136.25,136.75,130
20140301|2013-12-24 08:30,24,136.75,138.2,136.75,138,68
20140301|2013-12-24 09:00,24,138,138.6,138,138.1,27
20140301|2013-12-24 09:30,24,138.05,138.35,137.75,138.35,32
20140301|2013-12-24 10:00,24,138.35,138.45,138,138.4,11
20140301|2013-12-24 10:30,24,138,138,137.75,137.95,20
20140301|2013-12-24 11:00,24,138.4,139,138.35,139,28
20140301|2013-12-24 11:30,24,138.95,139.45,138.8,139.45,21
20140301|2013-12-26 07:00,26,138.95,139.7,138.5,139.35,44
20140301|2013-12-26 07:30,26,139.45,139.7,139.15,139.5,36
20140301|2013-12-26 08:00,26,139.5,140.7,139.45,140.5,53
20140301|2013-12-26 08:30,26,140,140.15,139.8,139.8,6
20140301|2013-12-26 09:00,26,139.85,140.5,139.85,140.35,18
20140301|2013-12-26 09:30,26,140.1,140.4,140.05,140.15,20
20140301|2013-12-26 10:00,26,139.95,139.95,139.5,139.85,13
20140301|2013-12-26 11:00,26,139.7,140,139.55,139.8,9
20140301|2013-12-26 11:30,26,140.2,140.2,139.75,139.75,18
20140301|2013-12-26 12:00,26,140.1,142.4,140.05,142.4,143
20140301|2013-12-26 12:30,26,142.4,142.4,140.65,141.35,45
20140301|2013-12-27 07:00,27,142.15,142.15,141.55,141.55,51
20140301|2013-12-27 07:30,27,141.85,141.85,140.8,141.3,25
20140301|2013-12-27 08:00,27,141.35,141.35,140.45,140.5,25
20140301|2013-12-27 08:30,27,140.65,141,140.35,140.8,19
20140301|2013-12-27 09:00,27,140.85,140.9,140.5,140.8,39
20140301|2013-12-27 09:30,27,140.8,140.8,139.2,139.2,60
20140301|2013-12-27 10:00,27,139.2,140,139.1,139.4,45
20140301|2013-12-27 10:30,27,139.85,140.05,139.4,139.8,13
20140301|2013-12-27 11:00,27,139.65,140.25,139.1,139.1,26
20140301|2013-12-27 11:30,27,139.25,139.6,137.85,138.6,70
20140301|2013-12-27 12:00,27,138.6,140.15,137.75,138,91
20140301|2013-12-27 12:30,27,138.6,138.9,138.25,138.7,13
20140301|2013-12-27 14:00,27,138.8,138.8,138.8,138.8,8
20140301|2013-12-30 07:00,30,137.75,138.25,137.25,137.95,55
20140301|2013-12-30 07:30,30,137.95,138,137.75,137.8,29
20140301|2013-12-30 08:00,30,137.75,138.55,137.75,138.55,10
20140301|2013-12-30 08:30,30,138.75,139,138.6,138.6,10
20140301|2013-12-30 09:00,30,138.85,139.05,138.05,138.75,41
20140301|2013-12-30 09:30,30,138.8,138.8,137.95,137.95,28
20140301|2013-12-30 10:00,30,138.05,138.15,137.75,137.95,53
20140301|2013-12-30 10:30,30,137.9,138.3,137.9,138.2,7
20140301|2013-12-30 11:00,30,138.45,139.2,138.45,138.8,11
20140301|2013-12-30 11:30,30,139.3,139.6,139.2,139.2,17
20140301|2013-12-30 12:00,30,139.5,141.35,139,141.15,230
20140301|2013-12-30 12:30,30,141,141.35,140.1,140.6,54
20140301|2013-12-31 07:00,31,140,141,139.55,140.9,97
20140301|2013-12-31 07:30,31,140.65,140.65,140.2,140.2,5
20140301|2013-12-31 08:00,31,140.45,140.5,138.65,138.7,26
20140301|2013-12-31 08:30,31,139.1,139.8,138.55,138.65,40
20140301|2013-12-31 09:00,31,138.9,139.15,138.4,138.6,52
20140301|2013-12-31 09:30,31,138.6,138.85,138.5,138.65,23
20140301|2013-12-31 10:00,31,138.7,138.95,138.65,138.8,33
20140301|2013-12-31 10:30,31,139,139.25,138.95,139.15,7
20140301|2013-12-31 11:00,31,139.3,139.55,139.05,139.3,18
20140301|2013-12-31 11:30,31,139.5,139.6,139.05,139.05,33
20140301|2013-12-31 12:00,31,139.05,139.45,138.85,139.1,20
20140301|2013-12-31 12:30,31,139.1,139.45,138.8,138.85,14
20140301|2014-01-02 07:00,2,138.9,138.9,137.5,138.35,114
20140301|2014-01-02 07:30,2,138.55,139.2,138.5,139.2,39
20140301|2014-01-02 08:00,2,139.15,139.2,138.65,138.65,82
20140301|2014-01-02 08:30,2,138.75,139.2,138.75,138.75,12
20140301|2014-01-02 09:00,2,138.95,139,137.85,137.85,61
20140301|2014-01-02 09:30,2,137.9,138.3,137.6,137.6,32
20140301|2014-01-02 10:00,2,137.6,137.85,136.8,137.6,64
20140301|2014-01-02 10:30,2,137.35,137.4,137.05,137.3,49
20140301|2014-01-02 11:00,2,137.65,137.65,137.2,137.2,21
20140301|2014-01-02 11:30,2,137.65,137.65,137.3,137.6,13
20140301|2014-01-02 12:00,2,137.35,138.05,137.2,137.9,71
20140301|2014-01-02 12:30,2,137.9,138.35,137.9,138.35,22
20140301|2014-01-03 07:00,3,137.95,138.2,137,137.2,69
20140301|2014-01-03 07:30,3,137.75,138.35,137.75,138.3,21
20140301|2014-01-03 08:00,3,138.2,138.8,138.05,138.6,16
20140301|2014-01-03 08:30,3,138.9,141.95,138.9,141,136
20140301|2014-01-03 09:00,3,140.9,141.15,140.5,140.8,71
20140301|2014-01-03 09:30,3,140.65,141.05,140.5,140.95,45
20140301|2014-01-03 10:00,3,141.15,141.2,140.5,140.55,32
20140301|2014-01-03 10:30,3,140.55,141.2,140.55,141.2,28
20140301|2014-01-03 11:00,3,141.1,141.1,139.55,139.55,34
20140301|2014-01-03 11:30,3,139.7,140.1,139.55,140,14
20140301|2014-01-03 12:00,3,140,140,139.5,139.7,56
20140301|2014-01-03 12:30,3,139.7,139.95,139.6,139.8,31
20140301|2014-01-06 07:00,6,141.75,144.3,141,143,256
20140301|2014-01-06 07:30,6,143,143.05,140.5,140.9,160
20140301|2014-01-06 08:00,6,140.85,141.5,140.85,141.25,56
20140301|2014-01-06 08:30,6,141.25,141.25,140.7,141.25,13
20140301|2014-01-06 09:00,6,141.25,142.95,141.25,142.65,56
20140301|2014-01-06 09:30,6,142.5,143.25,142.2,143.25,46
20140301|2014-01-06 10:00,6,143.2,143.75,142.35,143.05,81
20140301|2014-01-06 10:30,6,142.85,143,142.4,142.4,15
20140301|2014-01-06 11:00,6,142.65,143.5,142.65,142.75,37
20140301|2014-01-06 11:30,6,142.65,142.65,142,142.3,13
20140301|2014-01-06 12:00,6,142.3,143.7,142.15,143.5,149
20140301|2014-01-06 12:30,6,143.5,143.7,143.2,143.7,35
20140301|2014-01-07 07:00,7,143.5,143.5,141.05,141.7,146
20140301|2014-01-07 07:30,7,141.7,142.45,141.7,141.8,37
20140301|2014-01-07 08:00,7,142,142.5,141.6,142.35,37
20140301|2014-01-07 08:30,7,142.55,142.55,141.75,141.85,15
20140301|2014-01-07 09:00,7,142.05,142.5,141.65,142.5,63
20140301|2014-01-07 09:30,7,142.5,142.75,142.5,142.75,19
20140301|2014-01-07 10:00,7,142.75,143.55,141.9,143.05,75
20140301|2014-01-07 10:30,7,143.2,143.9,143.2,143.6,110
20140301|2014-01-07 11:00,7,143.5,143.9,143.5,143.9,15
20140301|2014-01-07 11:30,7,143.85,143.9,143.5,143.5,12
20140301|2014-01-07 12:00,7,143.5,143.55,142.9,143.3,44
20140301|2014-01-07 12:30,7,143.1,143.75,143.1,143.75,23
20140301|2014-01-08 07:00,8,143.4,143.45,141.6,141.75,111
20140301|2014-01-08 07:30,8,141.9,143.35,141.9,143.1,175
20140301|2014-01-08 08:00,8,143.1,143.1,142.15,142.5,19
20140301|2014-01-08 08:30,8,142.3,142.3,141.65,141.7,21
20140301|2014-01-08 09:00,8,142.25,143.2,142.25,143.1,65
20140301|2014-01-08 09:30,8,143.05,143.1,142.7,142.7,12
20140301|2014-01-08 10:00,8,142.7,142.7,142.05,142.3,32
20140301|2014-01-08 10:30,8,142.4,142.5,142.3,142.3,23
20140301|2014-01-08 11:00,8,142.2,142.6,142.15,142.6,34
20140301|2014-01-08 11:30,8,142.45,142.45,142.4,142.45,9
20140301|2014-01-08 12:00,8,142.45,142.55,142.1,142.2,28
20140301|2014-01-08 12:30,8,142.25,142.4,142.05,142.05,21
20140301|2014-01-09 07:00,9,142.3,143.2,142.3,143.1,95
20140301|2014-01-09 07:30,9,143,143.15,142.6,142.9,20
20140301|2014-01-09 08:00,9,142.85,143.1,142.85,142.9,28
20140301|2014-01-09 08:30,9,142.75,142.75,142.25,142.25,38
20140301|2014-01-09 09:00,9,142.25,143.4,141.65,143.35,114
20140301|2014-01-09 09:30,9,143.2,143.25,142.15,142.15,13
20140301|2014-01-09 10:00,9,142.15,143,142.15,143,32
20140301|2014-01-09 10:30,9,142.95,143,142.75,142.75,11
20140301|2014-01-09 11:00,9,142.75,143,142.75,143,44
20140301|2014-01-09 11:30,9,143.2,143.35,142.7,143.2,18
20140301|2014-01-09 12:00,9,143.25,143.4,142.3,142.3,43
20140301|2014-01-09 12:30,9,142.7,143.05,142.6,143.05,20
20140301|2014-01-10 07:00,10,142.9,143.6,142.4,143.4,84
20140301|2014-01-10 07:30,10,143.55,143.7,142.9,142.9,37
20140301|2014-01-10 08:00,10,142.9,144,142.9,144,130
20140301|2014-01-10 08:30,10,143.65,143.8,143.65,143.8,5
20140301|2014-01-10 09:00,10,143.9,152.4,143.8,145,1064
20140301|2014-01-10 09:30,10,145,145.05,143.5,144.85,146
20140301|2014-01-10 10:00,10,145,145.15,144.6,144.75,86
20140301|2014-01-10 10:30,10,144.8,145,144.75,145,65
20140301|2014-01-10 11:00,10,145,149.5,145,146.9,446
20140301|2014-01-10 11:30,10,146.75,148.65,146.75,148.1,51
20140301|2014-01-10 12:00,10,148.1,148.6,147.85,148.4,217
20140301|2014-01-10 12:30,10,148.15,148.15,146.1,147.4,157
20140301|2014-01-13 07:00,13,148.6,149.9,148.6,149.65,146
20140301|2014-01-13 07:30,13,149.7,150,149.6,149.85,149
20140301|2014-01-13 08:00,13,149.9,149.9,148.45,148.6,350
20140301|2014-01-13 08:30,13,149.15,149.7,149,149.7,127
20140301|2014-01-13 09:00,13,149.7,149.8,149.4,149.7,102
20140301|2014-01-13 09:30,13,149.75,149.85,149.35,149.65,109
20140301|2014-01-13 10:00,13,149.65,149.85,148.8,149,130
20140301|2014-01-13 10:30,13,148.95,149.3,148.55,149.3,141
20140301|2014-01-13 11:00,13,149.3,149.5,149.3,149.5,68
20140301|2014-01-13 11:30,13,149.5,149.55,146,147.95,188
20140301|2014-01-13 12:00,13,147.95,148.4,147.25,148.4,37
20140301|2014-01-13 12:30,13,148.2,148.2,147.2,147.55,47
20140301|2014-01-14 07:00,14,147.35,147.45,145.9,147.15,62
20140301|2014-01-14 07:30,14,147.2,147.4,146.8,147.4,27
20140301|2014-01-14 08:00,14,147.45,147.6,146.25,146.25,43
20140301|2014-01-14 08:30,14,146.3,146.9,144.6,145.45,75
20140301|2014-01-14 09:00,14,145.25,145.85,143.6,144.65,174
20140301|2014-01-14 09:30,14,144.8,145.5,144.75,145.3,53
20140301|2014-01-14 10:00,14,145.45,145.95,144.85,145.3,91
20140301|2014-01-14 10:30,14,145.3,145.5,145,145.4,104
20140301|2014-01-14 11:00,14,145.3,145.4,145,145.3,48
20140301|2014-01-14 11:30,14,145.3,145.45,145.15,145.4,47
20140301|2014-01-14 12:00,14,145.4,145.5,145.25,145.25,63
20140301|2014-01-14 12:30,14,145.2,145.25,144.9,145.2,41
20140301|2014-01-15 07:00,15,145.35,146.85,145.05,145.85,52
20140301|2014-01-15 07:30,15,145.6,145.6,143.65,144.5,70
20140301|2014-01-15 08:00,15,144.7,145.25,144.7,145.25,38
20140301|2014-01-15 08:30,15,145.15,145.3,144.8,144.9,27
20140301|2014-01-15 09:00,15,145,145.35,144.85,145.3,75
20140301|2014-01-15 09:30,15,145.35,145.5,145.3,145.45,36
20140301|2014-01-15 10:00,15,145.45,145.95,145.45,145.75,125
20140301|2014-01-15 10:30,15,145.75,145.75,145.6,145.65,16
20140301|2014-01-15 11:00,15,145.2,145.7,145.05,145.25,31
20140301|2014-01-15 11:30,15,145.2,145.4,145.2,145.3,21
20140301|2014-01-15 12:00,15,145.4,145.5,144.95,145.25,31
20140301|2014-01-15 12:30,15,145.25,145.25,144.9,145,48
20140301|2014-01-16 07:00,16,144.8,145.05,144,145,71
20140301|2014-01-16 07:30,16,145,145.15,144.65,144.65,40
20140301|2014-01-16 08:00,16,144.85,144.95,144.65,144.7,22
20140301|2014-01-16 08:30,16,144.8,144.8,144.45,144.7,27
20140301|2014-01-16 09:00,16,144.45,144.45,136.6,141.25,935
20140301|2014-01-16 09:30,16,141.1,141.95,139.65,140.65,160
20140301|2014-01-16 10:00,16,140.45,141.5,140.4,141.35,109
20140301|2014-01-16 10:30,16,141.35,141.45,140.2,141.05,43
20140301|2014-01-16 11:00,16,141.1,141.4,140.6,141.35,19
20140301|2014-01-16 11:30,16,141.4,141.45,140.95,141.35,89
20140301|2014-01-16 12:00,16,141.4,141.5,140.5,141.5,84
20140301|2014-01-16 12:30,16,141.1,141.3,140.55,140.7,31
20140301|2014-01-17 07:00,17,141.8,142,139.9,140,144
20140301|2014-01-17 07:30,17,140.25,140.3,139.7,139.85,48
20140301|2014-01-17 08:00,17,139.65,140.55,139.55,140.25,66
20140301|2014-01-17 08:30,17,139.95,140,139.85,139.85,17
20140301|2014-01-17 09:00,17,139.7,140.75,139.65,140.75,64
20140301|2014-01-17 09:30,17,140.8,141,140.6,140.7,77
20140301|2014-01-17 10:00,17,140.95,141.15,140.95,141.15,27
20140301|2014-01-17 10:30,17,141.15,141.15,140.7,141,95
20140301|2014-01-17 11:00,17,141.05,141.5,140.85,141.45,40
20140301|2014-01-17 11:30,17,141.5,142,141.25,142,70
20140301|2014-01-17 12:00,17,142,142.2,141.2,141.85,83
20140301|2014-01-17 12:30,17,141.85,142.3,141.8,141.85,62
20140301|2014-01-21 07:00,21,141.85,142.1,141.35,142,236
20140301|2014-01-21 07:30,21,142.05,144,141.8,143.95,120
20140301|2014-01-21 08:00,21,143.65,144.65,143.65,144.55,84
20140301|2014-01-21 08:30,21,143.85,144.6,143.85,144.1,33
20140301|2014-01-21 09:00,21,144.05,144.4,143.5,144.15,97
20140301|2014-01-21 09:30,21,144.15,144.25,143.8,143.8,18
20140301|2014-01-21 10:00,21,143.45,143.7,142.85,143.45,52
20140301|2014-01-21 10:30,21,143.5,143.65,142.65,143.6,47
20140301|2014-01-21 11:00,21,143.5,144,143.45,143.45,15
20140301|2014-01-21 11:30,21,143.15,143.95,142.65,143.95,29
20140301|2014-01-21 12:00,21,143.75,143.95,143.3,143.35,34
20140301|2014-01-21 12:30,21,143.4,143.5,143.1,143.45,30
20140301|2014-01-22 07:00,22,143.55,143.95,143.4,143.75,49
20140301|2014-01-22 07:30,22,143.95,144.05,143.7,143.75,23
20140301|2014-01-22 08:00,22,143.5,143.7,143.4,143.4,22
20140301|2014-01-22 08:30,22,143.4,143.85,142.75,143,49
20140301|2014-01-22 09:00,22,143.35,144.05,143.35,144.05,52
20140301|2014-01-22 09:30,22,144.05,144.05,143.1,143.1,24
20140301|2014-01-22 10:00,22,143.15,143.5,143.1,143.4,19
20140301|2014-01-22 10:30,22,143.55,143.7,143.45,143.55,7
20140301|2014-01-22 11:00,22,143.4,143.65,143.4,143.65,12
20140301|2014-01-22 11:30,22,143.7,143.9,143.7,143.85,20
20140301|2014-01-22 12:00,22,143.85,144.6,143.7,144.2,109
20140301|2014-01-22 12:30,22,144.3,144.35,143.8,143.8,57
20140301|2014-01-23 07:00,23,144.2,144.6,143.4,143.85,33
20140301|2014-01-23 07:30,23,143.8,144.6,143.8,144.2,27
20140301|2014-01-23 08:00,23,144.45,144.55,144.2,144.55,18
20140301|2014-01-23 08:30,23,144.45,144.85,144.4,144.85,54
20140301|2014-01-23 09:00,23,144.55,145,144.55,144.85,48
20140301|2014-01-23 09:30,23,144.75,145.05,144.1,144.1,30
20140301|2014-01-23 10:00,23,144.5,144.6,144.25,144.55,15
20140301|2014-01-23 10:30,23,144.1,144.45,144.05,144.35,45
20140301|2014-01-23 11:00,23,144.35,144.4,144.25,144.25,25
20140301|2014-01-23 11:30,23,144.35,144.65,144.1,144.35,21
20140301|2014-01-23 12:00,23,144.4,144.6,144.2,144.6,41
20140301|2014-01-23 12:30,23,144.5,144.55,144.2,144.2,42
20140301|2014-01-24 07:00,24,144.25,144.5,140,142.6,158
20140301|2014-01-24 07:30,24,143.15,143.35,142.25,143,38
20140301|2014-01-24 08:00,24,142.8,142.9,142.65,142.9,6
20140301|2014-01-24 08:30,24,142.6,142.65,141.15,142.4,41
20140301|2014-01-24 09:00,24,142.4,143.85,141.85,143.7,77
20140301|2014-01-24 09:30,24,143.4,144.15,143.4,143.9,58
20140301|2014-01-24 10:00,24,143.75,144.1,143.4,144,53
20140301|2014-01-24 10:30,24,143.75,144.3,143.7,144.25,99
20140301|2014-01-24 11:00,24,143.9,144.15,143.55,144.15,36
20140301|2014-01-24 11:30,24,144.15,145.5,143.85,145.45,155
20140301|2014-01-24 12:00,24,145.45,145.45,142.25,142.25,106
20140301|2014-01-24 12:30,24,142.7,143.6,142.6,142.6,34
20140301|2014-01-27 07:00,27,143.25,143.25,139.15,140.4,489
20140301|2014-01-27 07:30,27,140.85,141,139.5,140,109
20140301|2014-01-27 08:00,27,139.4,140.05,138.8,139,141
20140301|2014-01-27 08:30,27,138.8,140.25,138.8,140.25,19
20140301|2014-01-27 09:00,27,140.7,141.05,139.5,139.55,81
20140301|2014-01-27 09:30,27,140.1,140.1,139.05,139.3,38
20140301|2014-01-27 10:00,27,139.6,139.6,138.75,139.1,123
20140301|2014-01-27 10:30,27,139.15,139.5,138.95,139.3,42
20140301|2014-01-27 11:00,27,139.3,139.3,139.1,139.25,59
20140301|2014-01-27 11:30,27,139.2,139.7,139.1,139.1,46
20140301|2014-01-27 12:00,27,139.3,139.5,139.05,139.2,48
20140301|2014-01-27 12:30,27,139.2,139.4,139.05,139.05,48
20140301|2014-01-28 07:00,28,139.2,139.95,139.05,139.8,107
20140301|2014-01-28 07:30,28,139.85,139.85,139.5,139.5,15
20140301|2014-01-28 08:00,28,139.5,140.35,139.25,139.45,48
20140301|2014-01-28 08:30,28,139.25,140.3,139.25,140.3,29
20140301|2014-01-28 09:00,28,140.1,140.1,139.2,139.25,71
20140301|2014-01-28 09:30,28,139.25,139.45,139.25,139.45,13
20140301|2014-01-28 10:00,28,139.2,139.5,139.2,139.25,59
20140301|2014-01-28 10:30,28,139.2,139.25,139.2,139.2,8
20140301|2014-01-28 11:00,28,139.3,139.3,138.95,138.95,66
20140301|2014-01-28 11:30,28,138.95,139.35,138.95,139.15,38
20140301|2014-01-28 12:00,28,138.95,139,138.55,138.55,212
20140301|2014-01-28 12:30,28,138.9,138.9,138.55,138.65,58
20140301|2014-01-29 07:00,29,138.5,138.7,138.35,138.4,98
20140301|2014-01-29 07:30,29,138.55,138.65,138.4,138.4,52
20140301|2014-01-29 08:00,29,138.4,138.4,138.25,138.25,35
20140301|2014-01-29 08:30,29,138.25,138.25,138.05,138.1,69
20140301|2014-01-29 09:00,29,138.05,138.1,137.5,137.5,104
20140301|2014-01-29 09:30,29,137.5,137.75,137.25,137.75,114
20140301|2014-01-29 10:00,29,137.65,138.2,137.65,138,62
20140301|2014-01-29 10:30,29,138.05,138.05,137.65,137.75,18
20140301|2014-01-29 11:00,29,137.95,138.15,137.55,137.7,45
20140301|2014-01-29 11:30,29,137.7,137.8,137.55,137.6,16
20140301|2014-01-29 12:00,29,137.6,138.1,137.6,138.1,62
20140301|2014-01-29 12:30,29,138.2,138.6,138,138.5,34
20140301|2014-01-30 07:00,30,138,138.15,137.3,137.5,109
20140301|2014-01-30 07:30,30,137.5,138.1,137.5,137.75,120
20140301|2014-01-30 08:00,30,137.65,140.25,137.6,139.55,275
20140301|2014-01-30 08:30,30,139.05,139.6,139,139,30
20140301|2014-01-30 09:00,30,138.85,139.85,138.6,139.15,76
20140301|2014-01-30 09:30,30,138.9,139.85,138.9,139.6,31
20140301|2014-01-30 10:00,30,139.55,139.75,139.2,139.5,35
20140301|2014-01-30 10:30,30,139.35,139.7,139.35,139.65,9
20140301|2014-01-30 11:00,30,139.6,139.8,139.3,139.3,45
20140301|2014-01-30 11:30,30,139.2,139.7,139.2,139.7,24
20140301|2014-01-30 12:00,30,139.7,139.85,139.6,139.75,52
20140301|2014-01-30 12:30,30,139.65,140.65,139.65,140.45,80
20140301|2014-01-31 07:00,31,139.7,144.5,139.7,141.75,303
20140301|2014-01-31 07:30,31,141.7,141.75,141,141.25,31
20140301|2014-01-31 08:00,31,141.25,141.95,141.25,141.65,37
20140301|2014-01-31 08:30,31,141.75,142,141.7,141.8,17
20140301|2014-01-31 09:00,31,141.75,142.2,141.2,142.1,45
20140301|2014-01-31 09:30,31,142.15,142.25,141.75,141.8,23
20140301|2014-01-31 10:00,31,142,142.35,141.8,141.85,54
20140301|2014-01-31 10:30,31,142.1,142.35,142.1,142.3,24
20140301|2014-01-31 11:00,31,142.3,143.35,142.2,143.3,65
20140301|2014-01-31 11:30,31,142.85,143.05,142.35,142.35,35
20140301|2014-01-31 12:00,31,142.35,142.9,142,142.4,77
20140301|2014-01-31 12:30,31,142.65,143,142.4,142.75,44
20140301|2014-02-03 07:00,3,142.2,146,142.2,144.5,343
20140301|2014-02-03 07:30,3,144.7,144.85,143.8,143.8,52
20140301|2014-02-03 08:00,3,144.35,144.95,143.65,144.1,102
20140301|2014-02-03 08:30,3,144.1,144.45,144,144.45,7
20140301|2014-02-03 09:00,3,143.9,144.3,142.8,143.2,78
20140301|2014-02-03 09:30,3,142.85,144.1,142.8,144.1,46
20140301|2014-02-03 10:00,3,144.05,144.35,143.5,143.75,56
20140301|2014-02-03 10:30,3,143.6,143.7,143.2,143.7,51
20140301|2014-02-03 11:00,3,143.5,144.15,143.15,143.25,29
20140301|2014-02-03 11:30,3,143.1,143.35,142.4,142.5,76
20140301|2014-02-03 12:00,3,142.7,142.7,141.7,142.1,56
20140301|2014-02-03 12:30,3,142.3,142.6,142.1,142.6,25
20140301|2014-02-04 07:00,4,143,143.8,142.8,143.4,99
20140301|2014-02-04 07:30,4,143.4,143.65,143.35,143.35,20
20140301|2014-02-04 08:00,4,143.45,143.45,143,143,11
20140301|2014-02-04 08:30,4,143.1,143.1,142.45,142.55,37
20140301|2014-02-04 09:00,4,142.85,143,140.3,141.1,198
20140301|2014-02-04 09:30,4,141,141.35,138.8,140.15,240
20140301|2014-02-04 10:00,4,139.95,140.55,139.5,140.55,176
20140301|2014-02-04 10:30,4,140.85,141.6,140.55,140.55,49
20140301|2014-02-04 11:00,4,140.55,140.7,140.5,140.5,29
20140301|2014-02-04 11:30,4,140.3,140.9,140.15,140.9,37
20140301|2014-02-04 12:00,4,140.55,144.25,140.55,143.5,308
20140301|2014-02-04 12:30,4,143.35,143.75,143.15,143.35,70
20140301|2014-02-05 07:00,5,143.65,144.25,143.25,143.9,84
20140301|2014-02-05 07:30,5,143.95,144.75,143.8,144.75,30
20140301|2014-02-05 08:00,5,144.45,144.95,144.45,144.45,43
20140301|2014-02-05 08:30,5,144.9,144.9,144.05,144.05,12
20140301|2014-02-05 09:00,5,144.3,144.35,144.25,144.3,34
20140301|2014-02-05 09:30,5,144.15,145.3,144.15,144.95,81
20140301|2014-02-05 10:00,5,145.1,147,145.1,145.75,353
20140301|2014-02-05 10:30,5,146,146.5,146,146,32
20140301|2014-02-05 11:00,5,145.9,146.3,145.55,146.2,48
20140301|2014-02-05 11:30,5,146,146.3,146,146.25,33
20140301|2014-02-05 12:00,5,145.95,146.2,145.6,145.75,53
20140301|2014-02-05 12:30,5,145.8,146.35,145.6,146.35,54
20140301|2014-02-06 07:00,6,145.5,146.3,145.1,145.65,46
20140301|2014-02-06 07:30,6,145.65,145.95,145.35,145.75,29
20140301|2014-02-06 08:00,6,145.9,145.95,145.25,145.7,26
20140301|2014-02-06 08:30,6,145.5,145.7,145.5,145.5,7
20140301|2014-02-06 09:00,6,145.65,145.9,145.55,145.6,45
20140301|2014-02-06 09:30,6,145.55,145.65,145.45,145.45,27
20140301|2014-02-06 10:00,6,145.45,145.75,145.4,145.65,35
20140301|2014-02-06 10:30,6,145.6,145.65,145.6,145.65,9
20140301|2014-02-06 11:00,6,145.65,145.65,145.5,145.6,13
20140301|2014-02-06 11:30,6,145.6,145.75,145.45,145.75,21
20140301|2014-02-06 12:00,6,145.85,145.85,145.4,145.4,67
20140301|2014-02-06 12:30,6,145.35,145.5,145,145.25,95
20140301|2014-02-07 07:00,7,145.5,145.95,144.05,145.85,78
20140301|2014-02-07 07:30,7,145.85,145.85,145.3,145.3,12
20140301|2014-02-07 08:00,7,145.4,147.85,145.4,147.25,251
20140301|2014-02-07 08:30,7,147.05,147.1,146.5,147,42
20140301|2014-02-07 09:00,7,146.95,147.15,146.6,146.75,53
20140301|2014-02-07 09:30,7,146.8,146.95,146.5,146.95,24
20140301|2014-02-07 10:00,7,147,147.15,146.55,147.15,21
20140301|2014-02-07 10:30,7,147.2,147.4,146.9,146.9,24
20140301|2014-02-07 11:00,7,147.2,147.65,147.2,147.65,41
20140301|2014-02-07 11:30,7,147.5,147.75,147.3,147.75,51
20140301|2014-02-07 12:00,7,147.75,147.9,147.1,147.15,95
20140301|2014-02-07 12:30,7,147.2,148,146.8,147.3,125
20140301|2014-02-10 07:00,10,147,147.55,145.5,147.55,164
20140301|2014-02-10 07:30,10,147.65,148.7,147,148.05,261
20140301|2014-02-10 08:00,10,148.05,148.85,147.15,148,183
20140301|2014-02-10 08:30,10,148,148.35,147.6,147.6,53
20140301|2014-02-10 09:00,10,147.7,148.35,147.6,148,47
20140301|2014-02-10 09:30,10,148,148,147.3,147.35,57
20140301|2014-02-10 10:00,10,147.3,147.9,147.25,147.8,29
20140301|2014-02-10 10:30,10,147.7,147.9,146.8,146.8,63
20140301|2014-02-10 11:00,10,146.75,146.75,144.2,146.25,215
20140301|2014-02-10 11:30,10,146,147.4,146,146.9,79
20140301|2014-02-10 12:00,10,146.8,147.4,145.65,146.95,73
20140301|2014-02-10 12:30,10,146.75,146.75,145.55,145.55,24
20140301|2014-02-11 07:00,11,145.75,146.65,145.3,146.2,107
20140301|2014-02-11 07:30,11,146.2,146.35,145.5,145.9,37
20140301|2014-02-11 08:00,11,145.75,146,144.75,145,78
20140301|2014-02-11 08:30,11,144.75,145.25,142.75,143.9,165
20140301|2014-02-11 09:00,11,144,144.75,143.4,144.3,78
20140301|2014-02-11 09:30,11,144.05,145.25,144.05,145.25,49
20140301|2014-02-11 10:00,11,145.15,145.35,144.65,145.2,68
20140301|2014-02-11 10:30,11,145.15,145.2,144.75,145.15,7
20140301|2014-02-11 11:00,11,145.35,145.65,145.15,145.65,6
20140301|2014-02-11 11:30,11,145.75,145.85,145.75,145.8,6
20140301|2014-02-11 12:00,11,145.55,145.65,145.35,145.4,20
20140301|2014-02-11 12:30,11,145.4,145.95,145.2,145.45,38
20140301|2014-02-12 07:00,12,145.45,146.15,144.8,146.15,94
20140301|2014-02-12 07:30,12,146.35,146.45,145.55,145.6,22
20140301|2014-02-12 08:00,12,145.55,145.55,145.4,145.4,10
20140301|2014-02-12 08:30,12,145.85,145.95,145.85,145.95,2
20140301|2014-02-12 09:00,12,145.6,146,145.6,145.95,21
20140301|2014-02-12 09:30,12,145.9,146.9,145.6,146.9,72
20140301|2014-02-12 10:00,12,146.55,146.6,146.25,146.5,29
20140301|2014-02-12 10:30,12,146.55,146.55,146.05,146.05,12
20140301|2014-02-12 11:00,12,146.25,146.8,146.25,146.8,16
20140301|2014-02-12 11:30,12,146.6,146.6,146.6,146.6,4
20140301|2014-02-12 12:00,12,146.8,146.8,146,146.2,51
20140301|2014-02-12 12:30,12,146.15,146.75,146.15,146.3,49
20140301|2014-02-13 07:00,13,146.25,146.8,145.95,146.75,44
20140301|2014-02-13 07:30,13,146.9,147.5,146.85,147.15,86
20140301|2014-02-13 08:00,13,147.15,147.15,146.25,146.6,36
20140301|2014-02-13 08:30,13,146.7,147.3,146.7,146.85,47
20140301|2014-02-13 09:00,13,147,147.3,146.7,147.2,27
20140301|2014-02-13 09:30,13,147,147.2,146.7,146.7,13
20140301|2014-02-13 10:00,13,146.75,147,146.1,147,31
20140301|2014-02-13 10:30,13,146.8,147.2,146.5,146.5,30
20140301|2014-02-13 11:00,13,146.4,147.35,146.4,147.35,32
20140301|2014-02-13 11:30,13,147.25,147.55,147.25,147.25,30
20140301|2014-02-13 12:00,13,147.25,147.5,146.25,146.45,74
20140301|2014-02-13 12:30,13,146.75,147.05,146.65,147,35
20140301|2014-02-14 07:00,14,146.8,147,146.45,146.45,18
20140301|2014-02-14 07:30,14,146.5,146.65,146.4,146.6,17
20140301|2014-02-14 08:00,14,146.7,147.15,146.65,146.75,31
20140301|2014-02-14 08:30,14,147.1,147.1,144.35,144.9,209
20140301|2014-02-14 09:00,14,144.95,145.1,143.35,143.7,106
20140301|2014-02-14 09:30,14,143.7,144.45,143.45,143.8,58
20140301|2014-02-14 10:00,14,143.65,143.65,143,143.05,109
20140301|2014-02-14 10:30,14,143.15,143.3,143,143.1,20
20140301|2014-02-14 11:00,14,143.05,144.85,143.05,144.85,32
20140301|2014-02-14 11:30,14,145.05,145.05,144,144,20
20140301|2014-02-14 12:00,14,144.45,144.95,144.1,144.25,34
20140301|2014-02-14 12:30,14,143.9,145.25,143.8,144.95,79
20140301|2014-02-18 07:00,18,144.05,145,143.25,144.6,79
20140301|2014-02-18 07:30,18,144.5,144.5,143.9,143.9,7
20140301|2014-02-18 08:00,18,144.05,144.35,143.65,143.65,16
20140301|2014-02-18 08:30,18,143.55,143.85,142.05,142.95,137
20140301|2014-02-18 09:00,18,143.15,143.5,142.65,143.45,60
20140301|2014-02-18 09:30,18,143.3,143.5,143.05,143.45,42
20140301|2014-02-18 10:00,18,143.4,143.4,142.95,142.95,68
20140301|2014-02-18 10:30,18,142.95,143.15,142.6,143.15,19
20140301|2014-02-18 11:00,18,143.25,143.25,142.95,143,5
20140301|2014-02-18 11:30,18,143.35,143.35,142.3,142.5,37
20140301|2014-02-18 12:00,18,142.3,143.75,142.25,143.55,106
20140301|2014-02-18 12:30,18,143.7,143.75,142.75,143.5,38
20140301|2014-02-19 07:00,19,143.25,143.35,141.85,142.15,208
20140301|2014-02-19 07:30,19,142.15,142.2,141.75,141.75,62
20140301|2014-02-19 08:00,19,141.9,142.95,141.9,142,22
20140301|2014-02-19 08:30,19,142.15,142.5,141.9,142.15,15
20140301|2014-02-19 09:00,19,142.2,142.5,142.1,142.1,27
20140301|2014-02-19 09:30,19,142.3,142.5,142.1,142.5,16
20140301|2014-02-19 10:00,19,142.1,142.65,142.1,142.65,11
20140301|2014-02-19 10:30,19,142.55,142.85,142.3,142.3,20
20140301|2014-02-19 11:00,19,142,142.3,142,142.3,22
20140301|2014-02-19 11:30,19,142.4,143,142.15,143,41
20140301|2014-02-19 12:00,19,143,143.85,142.85,143.2,19
20140301|2014-02-19 12:30,19,143.55,143.9,143.35,143.9,45
20140301|2014-02-20 07:00,20,142.95,143.3,141.5,142.45,158
20140301|2014-02-20 07:30,20,142.5,143.1,142.5,143.1,62
20140301|2014-02-20 08:00,20,143.2,143.2,142.75,142.75,13
20140301|2014-02-20 08:30,20,142.9,143.3,142.9,143.3,6
20140301|2014-02-20 09:00,20,143.3,143.4,142.6,143,51
20140301|2014-02-20 09:30,20,143.45,144.2,143.45,143.75,47
20140301|2014-02-20 10:00,20,143.75,143.95,143.35,143.9,30
20140301|2014-02-20 10:30,20,143.95,144.05,143.45,143.45,18
20140301|2014-02-20 11:00,20,143.5,144,143.5,144,10
20140301|2014-02-20 11:30,20,144,147,144,145.95,160
20140301|2014-02-20 12:00,20,145.8,147.9,145.25,147.65,131
20140301|2014-02-20 12:30,20,147.5,147.8,146.8,147.35,85
20140301|2014-02-21 07:00,21,147,147.25,146.15,146.6,45
20140301|2014-02-21 07:30,21,146.75,146.95,146,146,85
20140301|2014-02-21 08:00,21,145.95,146.25,145.9,146,35
20140301|2014-02-21 08:30,21,146,146.25,146,146.25,11
20140301|2014-02-21 09:00,21,146.25,146.5,146.15,146.25,35
20140301|2014-02-21 09:30,21,146.1,146.25,146.1,146.2,10
20140301|2014-02-21 10:00,21,146.4,146.55,146.15,146.15,22
20140301|2014-02-21 10:30,21,146.15,146.3,145.9,146.3,34
20140301|2014-02-21 11:00,21,146.05,146.2,146,146.15,10
20140301|2014-02-21 11:30,21,146.45,146.5,146.15,146.25,41
20140301|2014-02-21 12:00,21,146.4,146.75,146.4,146.5,56
20140301|2014-02-21 12:30,21,146.5,146.85,146.35,146.5,89
20140301|2014-02-24 07:00,24,147.55,148,147,147.55,69
20140301|2014-02-24 07:30,24,147.8,148,147,147,22
20140301|2014-02-24 08:00,24,147,147.5,147,147.5,12
20140301|2014-02-24 08:30,24,147.45,147.5,147.2,147.2,8
20140301|2014-02-24 09:00,24,147.2,147.2,146.9,146.9,23
20140301|2014-02-24 09:30,24,146.75,147.3,146.45,147.3,22
20140301|2014-02-24 10:00,24,147.15,147.4,147.1,147.2,14
20140301|2014-02-24 10:30,24,147,147.05,147,147,4
20140301|2014-02-24 11:00,24,146.9,147.15,146.9,147.15,4
20140301|2014-02-24 11:30,24,146.9,146.9,146.2,146.2,4
20140301|2014-02-24 12:00,24,145.95,146.4,145.75,146,34
20140301|2014-02-24 12:30,24,146.4,146.4,145.9,145.9,43
20140301|2014-02-25 07:00,25,146,146.1,145.7,145.7,32
20140301|2014-02-25 07:30,25,145.8,146.1,145.8,146,15
20140301|2014-02-25 08:00,25,146.25,146.25,146.25,146.25,3
20140301|2014-02-25 08:30,25,146.25,146.25,146.25,146.25,3
20140301|2014-02-25 09:00,25,146.25,146.3,145.95,146.3,60
20140301|2014-02-25 10:00,25,146,146,145.95,145.95,4
20140301|2014-02-25 10:30,25,145.95,145.95,145.75,145.75,2
20140301|2014-02-25 11:30,25,145.7,145.7,144,144.8,43
20140301|2014-02-25 12:30,25,146.1,146.15,146,146.15,13
20140301|2014-02-26 07:00,26,146,146.15,145.6,145.6,26
20140301|2014-02-26 08:00,26,145.95,146,145.95,145.95,8
20140301|2014-02-26 08:30,26,145.95,145.95,145.75,145.75,20
20140301|2014-02-26 09:00,26,145.95,146,145,145,18
20140301|2014-02-26 09:30,26,145.6,145.9,145.6,145.9,5
20140301|2014-02-26 10:00,26,145.6,146.1,145.6,146.1,8
20140301|2014-02-26 11:00,26,146.1,146.1,146.1,146.1,2
20140301|2014-02-26 11:30,26,145.9,146,145.1,145.9,36
20140301|2014-02-26 12:00,26,146.1,146.1,146,146,4
20140301|2014-02-27 07:00,27,146.6,146.6,146.25,146.25,7
20140301|2014-02-27 07:30,27,146.5,146.5,146.5,146.5,5
20140301|2014-02-27 08:00,27,146.55,146.65,146,146.2,38
20140301|2014-02-27 08:30,27,146.3,146.7,146.2,146.7,13
20140301|2014-02-27 09:00,27,146.8,147,146.75,146.8,22
20140301|2014-02-27 09:30,27,146.8,147.45,146.75,147.45,11
20140301|2014-02-27 10:00,27,146.95,146.95,146,146,18
20140301|2014-02-27 11:00,27,147.05,147.05,147,147,3
20140301|2014-02-27 11:30,27,147.25,147.65,147.25,147.65,3
20140301|2014-02-27 12:00,27,147.75,148.4,147.75,148.25,5
20140301|2014-02-27 12:30,27,148.3,148.55,148,148,25
20140301|2014-02-28 07:00,28,148.2,148.2,147.15,147.15,20
20140301|2014-02-28 07:30,28,147.7,147.8,147.6,147.8,12
20140301|2014-02-28 08:00,28,148.45,148.45,147.9,147.9,6
20140301|2014-02-28 08:30,28,148.2,148.9,148.2,148.75,4
20140301|2014-02-28 09:00,28,148.25,148.25,148.25,148.25,1
20140301|2014-02-28 09:30,28,148,148,148,148,1
20140301|2014-02-28 10:00,28,148.5,148.5,147.45,147.8,18
20140301|2014-02-28 10:30,28,147.6,147.65,147.5,147.65,18
20140301|2014-02-28 11:00,28,147.65,147.65,147.65,147.65,3
20140301|2014-02-28 11:30,28,147.7,148.1,147.55,148.1,5
20140301|2014-02-28 12:00,28,148.05,148.05,147.5,147.5,21
20140301|2014-02-28 12:30,28,147.55,147.55,146.6,146.6,6
20140301|2014-03-03 07:30,3,146.25,146.25,146.25,146.25,1
20140301|2014-03-03 08:00,3,148,148.4,148,148.4,9
20140301|2014-03-03 08:30,3,148.2,148.2,148.2,148.2,1
20140301|2014-03-03 09:00,3,148.4,148.4,148.4,148.4,1
20140301|2014-03-03 09:30,3,148.4,148.4,148.4,148.4,1
20140301|2014-03-03 10:30,3,149.9,150,149.9,150,3
20140301|2014-03-04 09:00,4,147.5,147.5,147.5,147.5,1
20140301|2014-03-05 08:30,5,155.2,155.2,155,155,3
20140301|2014-03-06 07:30,6,155.5,155.5,155.5,155.5,1
20140301|2014-03-06 08:30,6,156,156,156,156,1
20140301|2014-03-07 07:00,7,156,158,156,158,6
20140301|2014-03-07 08:00,7,156,156,156,156,2
20140301|2014-03-07 10:30,7,155.3,155.3,155.3,155.3,9
20140301|2014-03-10 11:00,10,156,156,155.4,155.4,6
20140501|2013-06-25 11:00,25,138.1,138.1,138.1,138.1,3
20140501|2013-06-26 10:00,26,132,132,131,131,30
20140501|2013-08-01 08:30,1,145.3,145.55,145.3,145.55,2
20140501|2013-08-06 11:00,6,141.05,142.3,141.05,142.3,3
20140501|2013-08-07 08:30,7,140.7,140.7,139.1,139.1,3
20140501|2013-08-09 09:30,9,136.8,137.05,136.8,137.05,11
20140501|2013-08-09 12:00,9,136.1,136.65,136.1,136.65,3
20140501|2013-08-12 10:00,12,131.95,131.95,131.95,131.95,1
20140501|2013-08-16 10:30,16,132.45,132.45,131.4,131.95,26
20140501|2013-08-19 12:00,19,138.75,138.75,138.75,138.75,1
20140501|2013-08-19 12:30,19,138.9,139.1,138.9,139.1,2
20140501|2013-08-20 12:30,20,136.75,136.75,136.55,136.55,2
20140501|2013-09-03 11:00,3,134,134,134,134,5
20140501|2013-09-11 11:00,11,138.2,138.2,138.2,138.2,2
20140501|2013-09-17 10:00,17,133.6,133.6,133.6,133.6,1
20140501|2013-09-17 10:30,17,133.6,133.6,133.6,133.6,2
20140501|2013-09-17 11:30,17,133.6,133.6,133.6,133.6,17
20140501|2013-09-17 12:00,17,130,130,130,130,1
20140501|2013-09-17 12:30,17,130.5,130.5,130.3,130.3,9
20140501|2013-09-18 07:00,18,130.3,130.35,130,130.25,19
20140501|2013-09-18 07:30,18,129.7,129.7,129.7,129.7,2
20140501|2013-09-18 08:00,18,129.7,129.7,129.7,129.7,4
20140501|2013-09-18 12:00,18,130.95,131,130.95,131,3
20140501|2013-09-18 12:30,18,131.55,131.6,131.55,131.6,3
20140501|2013-09-19 08:00,19,131.1,131.1,131.1,131.1,1
20140501|2013-09-19 10:00,19,131.95,132.4,131.95,132.25,14
20140501|2013-09-19 10:30,19,132.25,132.6,132.25,132.25,9
20140501|2013-09-19 11:00,19,132.25,132.25,131.9,131.9,3
20140501|2013-09-19 11:30,19,131.5,131.5,131.2,131.2,2
20140501|2013-09-19 12:00,19,129.85,129.85,129.7,129.7,7
20140501|2013-09-19 12:30,19,130.55,130.55,130.55,130.55,1
20140501|2013-09-20 09:00,20,129.7,129.7,129.5,129.5,14
20140501|2013-09-24 11:00,24,130,130,128.5,128.9,61
20140501|2013-09-25 09:00,25,133.25,133.25,133,133,10
20140501|2013-09-26 08:30,26,134.35,134.35,134.35,134.35,1
20140501|2013-09-26 10:30,26,134.75,134.75,134.75,134.75,6
20140501|2013-09-26 11:00,26,134.75,134.75,134.75,134.75,5
20140501|2013-09-27 08:00,27,134.4,134.4,134.4,134.4,5
20140501|2013-09-27 08:30,27,134,134,134,134,3
20140501|2013-09-27 09:00,27,134,134,134,134,3
20140501|2013-10-01 11:30,1,134.3,134.3,134.3,134.3,1
20140501|2013-10-03 10:30,3,132.5,132.5,132.5,132.5,2
20140501|2013-10-03 11:00,3,132.05,132.05,132.05,132.05,3
20140501|2013-10-03 12:00,3,131.95,131.95,131.95,131.95,1
20140501|2013-10-04 11:30,4,132.6,132.6,132.6,132.6,2
20140501|2013-10-04 12:00,4,132.5,132.5,132.5,132.5,1
20140501|2013-10-09 08:00,9,134.45,134.45,134.45,134.45,3
20140501|2013-10-09 09:30,9,134.1,134.1,134.1,134.1,1
20140501|2013-10-09 10:00,9,134.65,134.65,134.6,134.6,2
20140501|2013-10-09 12:00,9,134.9,134.9,134.85,134.85,3
20140501|2013-10-10 12:00,10,133.85,133.85,133.65,133.8,10
20140501|2013-10-11 08:00,11,133.55,133.55,133.55,133.55,1
20140501|2013-10-11 10:00,11,133.3,133.3,133.3,133.3,1
20140501|2013-10-11 12:00,11,133.65,133.65,133.65,133.65,1
20140501|2013-10-14 10:30,14,131.95,131.95,131.95,131.95,3
20140501|2013-10-15 08:30,15,131.5,131.5,131.5,131.5,9
20140501|2013-10-15 09:00,15,131.5,131.6,131.2,131.2,14
20140501|2013-10-15 09:30,15,131.1,131.1,130.5,130.5,9
20140501|2013-10-15 11:30,15,130,130,130,130,1
20140501|2013-10-15 12:00,15,130,130.25,130,130,10
20140501|2013-10-15 12:30,15,128.95,128.95,128.7,128.7,12
20140501|2013-10-16 07:00,16,128,128,128,128,3
20140501|2013-10-16 08:00,16,128,128,128,128,5
20140501|2013-10-16 09:00,16,128.9,128.9,128.9,128.9,2
20140501|2013-10-16 09:30,16,129.2,129.2,129.2,129.2,2
20140501|2013-10-16 11:30,16,129.45,129.45,129,129,4
20140501|2013-10-17 07:00,17,129,129,129,129,4
20140501|2013-10-17 07:30,17,128.5,128.5,128,128,8
20140501|2013-10-17 08:00,17,128,128,127,127,20
20140501|2013-10-17 08:30,17,127.2,127.5,127.2,127.5,8
20140501|2013-10-17 09:00,17,126.5,126.5,126,126,17
20140501|2013-10-17 11:00,17,125.95,125.95,125.65,125.7,5
20140501|2013-10-17 11:30,17,125.75,125.75,125.75,125.75,10
20140501|2013-10-17 12:00,17,125.8,125.8,125,125,41
20140501|2013-10-17 12:30,17,124.9,124.9,124.75,124.75,20
20140501|2013-10-18 07:00,18,124,124.2,123.6,123.6,39
20140501|2013-10-18 08:30,18,123.75,123.75,123.3,123.3,11
20140501|2013-10-18 09:00,18,123.25,123.25,123,123,31
20140501|2013-10-18 09:30,18,124.5,124.5,124.25,124.25,16
20140501|2013-10-18 12:30,18,124.05,124.05,124.05,124.05,1
20140501|2013-10-21 08:00,21,123.15,123.15,123.15,123.15,1
20140501|2013-10-21 08:30,21,122.95,122.95,122.95,122.95,1
20140501|2013-10-21 12:00,21,122.85,122.85,122.85,122.85,5
20140501|2013-10-22 08:00,22,122,122,122,122,6
20140501|2013-10-22 09:00,22,121.5,121.5,121.5,121.5,10
20140501|2013-10-23 10:30,23,125.75,125.75,125.75,125.75,1
20140501|2013-10-23 11:00,23,125.6,125.6,125.55,125.55,7
20140501|2013-10-24 07:00,24,125.5,125.5,125.5,125.5,5
20140501|2013-10-24 09:30,24,126,126,126,126,1
20140501|2013-10-24 10:00,24,126.4,126.4,126.4,126.4,10
20140501|2013-10-24 10:30,24,126.25,126.25,126.25,126.25,7
20140501|2013-10-24 11:00,24,126.4,126.4,126.25,126.25,8
20140501|2013-10-24 11:30,24,126,126.25,126,126.25,10
20140501|2013-10-24 12:00,24,126.25,126.25,126,126.15,9
20140501|2013-10-25 08:30,25,125.45,125.45,125.45,125.45,1
20140501|2013-10-28 07:00,28,125.5,125.5,125.3,125.3,6
20140501|2013-10-28 07:30,28,125.2,125.2,125.1,125.1,4
20140501|2013-10-28 11:00,28,123.1,123.25,123.05,123.25,9
20140501|2013-10-29 07:00,29,121.8,121.8,121.7,121.7,3
20140501|2013-10-29 09:00,29,121.1,121.1,121.1,121.1,1
20140501|2013-10-29 10:30,29,121.9,122.25,121.9,122.25,3
20140501|2013-10-30 08:30,30,122.75,122.75,122.75,122.75,4
20140501|2013-10-30 09:00,30,122.75,122.75,122.65,122.65,2
20140501|2013-10-31 10:00,31,126.65,126.65,126.1,126.2,6
20140501|2013-10-31 11:00,31,126.8,126.85,126.8,126.85,2
20140501|2013-11-01 07:30,1,127.65,127.65,127.65,127.65,10
20140501|2013-11-01 11:00,1,127.65,127.65,127.65,127.65,4
20140501|2013-11-01 11:30,1,127.35,127.35,127.35,127.35,5
20140501|2013-11-01 12:30,1,127.65,127.65,127.65,127.65,17
20140501|2013-11-04 07:00,4,127.65,127.65,127.65,127.65,1
20140501|2013-11-05 12:30,5,126.95,126.95,126.95,126.95,4
20140501|2013-11-06 07:00,6,128.25,128.25,128.25,128.25,4
20140501|2013-11-06 07:30,6,128.25,128.25,128.25,128.25,8
20140501|2013-11-06 09:30,6,127.75,127.75,127.7,127.7,4
20140501|2013-11-06 12:30,6,127.75,127.75,127.65,127.65,3
20140501|2013-11-07 09:00,7,126.4,126.4,126.4,126.4,8
20140501|2013-11-07 09:30,7,126.35,126.4,125.95,125.95,8
20140501|2013-11-07 12:30,7,128,128,128,128,1
20140501|2013-11-08 08:30,8,129.2,129.2,129.2,129.2,1
20140501|2013-11-08 09:30,8,128.3,128.3,128.3,128.3,1
20140501|2013-11-08 10:00,8,128.2,128.75,128.2,128.45,5
20140501|2013-11-08 10:30,8,129,129,129,129,1
20140501|2013-11-08 11:30,8,132.4,132.4,132.35,132.35,2
20140501|2013-11-08 12:00,8,135,135,133.45,133.45,4
20140501|2013-11-11 10:00,11,135,135,135,135,1
20140501|2013-11-11 10:30,11,135.25,136.05,135.25,136.05,12
20140501|2013-11-11 12:00,11,135,135.05,135,135.05,2
20140501|2013-11-11 12:30,11,135,135,135,135,1
20140501|2013-11-12 08:30,12,136.3,136.3,136.3,136.3,1
20140501|2013-11-12 11:00,12,137.95,137.95,137.95,137.95,2
20140501|2013-11-12 12:00,12,137.95,138.3,137.95,138.3,4
20140501|2013-11-12 12:30,12,137.8,137.8,137.8,137.8,5
20140501|2013-11-13 08:00,13,135.45,135.8,135.45,135.8,5
20140501|2013-11-13 09:30,13,135.85,135.85,135.85,135.85,6
20140501|2013-11-13 10:30,13,136.1,136.15,135.5,135.5,6
20140501|2013-11-13 12:00,13,136.9,136.9,136.9,136.9,1
20140501|2013-11-14 10:00,14,138.9,138.9,138.6,138.9,6
20140501|2013-11-15 07:00,15,138.8,138.8,138.8,138.8,1
20140501|2013-11-15 09:00,15,139,139,138.8,138.8,5
20140501|2013-11-15 09:30,15,139.55,139.55,138.75,138.75,7
20140501|2013-11-15 10:30,15,139.65,139.65,139.55,139.55,3
20140501|2013-11-15 11:30,15,140,140,140,140,4
20140501|2013-11-15 12:00,15,140,140.25,140,140.25,8
20140501|2013-11-15 12:30,15,140.3,140.3,140.25,140.25,7
20140501|2013-11-18 08:00,18,140.75,140.85,140.65,140.65,7
20140501|2013-11-18 10:00,18,139.3,139.3,138.8,138.8,10
20140501|2013-11-18 10:30,18,139.3,139.9,139.3,139.7,5
20140501|2013-11-18 11:00,18,139.8,139.8,139.8,139.8,1
20140501|2013-11-18 11:30,18,139.9,139.9,139.9,139.9,1
20140501|2013-11-18 12:00,18,140.05,140.15,139.9,139.9,12
20140501|2013-11-18 12:30,18,139.7,139.7,139.3,139.3,5
20140501|2013-11-19 09:30,19,139.45,139.45,139.35,139.35,4
20140501|2013-11-19 10:30,19,138.75,138.75,138.75,138.75,3
20140501|2013-11-19 12:00,19,138.2,138.2,138.2,138.2,1
20140501|2013-11-20 07:00,20,138.9,138.9,138.9,138.9,2
20140501|2013-11-20 10:00,20,139.9,139.9,139.1,139.1,10
20140501|2013-11-20 12:00,20,139.45,139.45,139.45,139.45,1
20140501|2013-11-20 12:30,20,139.25,139.5,139.2,139.3,8
20140501|2013-11-21 07:30,21,138.9,138.9,138.7,138.7,2
20140501|2013-11-21 08:30,21,138.9,139.1,138.9,139.1,3
20140501|2013-11-21 09:00,21,139.45,139.45,139.25,139.45,5
20140501|2013-11-21 10:00,21,139.65,139.65,139.65,139.65,1
20140501|2013-11-21 10:30,21,139.3,139.3,139.3,139.3,1
20140501|2013-11-21 11:30,21,139.4,139.4,139.4,139.4,1
20140501|2013-11-21 12:30,21,140,140.2,140,140.2,13
20140501|2013-11-22 09:00,22,140.85,140.85,140.8,140.8,8
20140501|2013-11-22 09:30,22,140.8,140.8,140.75,140.75,35
20140501|2013-11-22 10:00,22,140.75,140.75,140.75,140.75,7
20140501|2013-11-22 10:30,22,140.75,140.75,140.75,140.75,5
20140501|2013-11-22 11:00,22,140.75,140.75,140.75,140.75,2
20140501|2013-11-22 11:30,22,140.75,140.75,140.75,140.75,3
20140501|2013-11-22 12:00,22,140.65,140.65,140.65,140.65,1
20140501|2013-11-22 12:30,22,140.75,140.75,140.75,140.75,1
20140501|2013-11-26 08:30,26,141,141,141,141,5
20140501|2013-11-26 09:00,26,141,141,141,141,5
20140501|2013-11-26 09:30,26,141,141,141,141,2
20140501|2013-11-27 07:00,27,142,142.35,141.75,141.85,9
20140501|2013-11-27 09:00,27,141.95,142.5,141.95,142.5,6
20140501|2013-11-27 10:00,27,141.85,142.05,141.85,142.05,2
20140501|2013-11-27 11:00,27,142.35,142.35,142.35,142.35,1
20140501|2013-11-27 12:30,27,142.3,142.3,142.3,142.3,3
20140501|2013-11-29 07:00,29,142.05,142.05,142.05,142.05,1
20140501|2013-11-29 08:30,29,142.3,142.3,142,142,4
20140501|2013-11-29 09:30,29,142.1,142.1,142.1,142.1,1
20140501|2013-12-02 07:00,2,142.95,142.95,142.95,142.95,1
20140501|2013-12-02 07:30,2,142.25,142.25,142.25,142.25,2
20140501|2013-12-02 08:00,2,142.25,142.25,142.25,142.25,3
20140501|2013-12-02 08:30,2,140.95,140.95,140.45,140.45,3
20140501|2013-12-02 09:00,2,141.6,141.6,141.6,141.6,1
20140501|2013-12-02 12:00,2,141.7,141.7,141.7,141.7,1
20140501|2013-12-03 07:00,3,141.5,141.5,141.35,141.35,3
20140501|2013-12-03 07:30,3,141.1,141.1,140.9,140.9,5
20140501|2013-12-03 11:00,3,139.85,139.85,139.6,139.6,4
20140501|2013-12-03 11:30,3,139.95,140.05,139.95,140.05,2
20140501|2013-12-03 12:30,3,140,140.25,139.9,139.9,6
20140501|2013-12-04 07:00,4,139,139,139,139,4
20140501|2013-12-04 09:00,4,138.5,138.5,138.3,138.3,12
20140501|2013-12-04 10:00,4,138.3,138.3,138.3,138.3,1
20140501|2013-12-04 11:30,4,138.6,138.6,138.6,138.6,1
20140501|2013-12-04 12:00,4,138.7,138.7,138.7,138.7,1
20140501|2013-12-05 07:00,5,138.6,138.6,138.6,138.6,1
20140501|2013-12-05 12:30,5,140.75,141,140.75,141,7
20140501|2013-12-06 07:00,6,140,140.25,139.7,140.25,60
20140501|2013-12-06 08:00,6,140.5,140.5,140.5,140.5,10
20140501|2013-12-06 08:30,6,140.15,140.15,140.15,140.15,10
20140501|2013-12-06 09:00,6,140.25,140.4,140.25,140.4,2
20140501|2013-12-06 09:30,6,140.4,140.4,140.4,140.4,9
20140501|2013-12-06 10:00,6,140.4,140.4,140.4,140.4,1
20140501|2013-12-06 10:30,6,140.5,140.5,140.5,140.5,8
20140501|2013-12-06 11:30,6,140.5,140.5,140.5,140.5,2
20140501|2013-12-06 12:00,6,141.2,141.2,141.1,141.1,2
20140501|2013-12-09 07:00,9,141.3,146.7,141.3,145.9,38
20140501|2013-12-09 09:30,9,142.4,142.4,142.35,142.35,2
20140501|2013-12-09 10:30,9,143.2,143.2,143.2,143.2,2
20140501|2013-12-09 11:00,9,143.55,143.55,143.55,143.55,1
20140501|2013-12-09 11:30,9,143.35,143.35,143.35,143.35,1
20140501|2013-12-09 12:00,9,143.35,143.35,143.35,143.35,2
20140501|2013-12-10 08:00,10,143.05,143.05,143.05,143.05,1
20140501|2013-12-10 11:00,10,144,144.45,144,144.4,14
20140501|2013-12-10 12:00,10,145.1,145.15,144.95,144.95,14
20140501|2013-12-10 12:30,10,144.9,144.9,144.9,144.9,2
20140501|2013-12-11 07:30,11,145.3,145.3,145.3,145.3,1
20140501|2013-12-11 08:30,11,146.3,146.35,146.3,146.35,3
20140501|2013-12-11 09:30,11,146.55,146.6,146.55,146.6,2
20140501|2013-12-11 10:00,11,145.85,145.85,145.8,145.8,14
20140501|2013-12-11 11:00,11,146.35,146.9,146.35,146.7,12
20140501|2013-12-11 11:30,11,146.7,146.8,146.5,146.8,13
20140501|2013-12-11 12:00,11,146.85,146.85,146.85,146.85,1
20140501|2013-12-11 12:30,11,147.25,147.25,147.2,147.2,2
20140501|2013-12-12 07:00,12,145.8,146.4,145.8,146.4,29
20140501|2013-12-12 09:00,12,146.8,146.8,146.8,146.8,17
20140501|2013-12-12 09:30,12,146.8,146.8,146.8,146.8,3
20140501|2013-12-12 10:30,12,146.8,146.8,146.8,146.8,2
20140501|2013-12-12 12:30,12,148.15,148.15,148.15,148.15,3
20140501|2013-12-13 07:00,13,148.7,148.7,148.7,148.7,2
20140501|2013-12-13 07:30,13,147.75,147.75,147.75,147.75,3
20140501|2013-12-13 08:00,13,146.8,146.8,145.7,146.4,53
20140501|2013-12-13 08:30,13,145.15,145.15,145.15,145.15,1
20140501|2013-12-13 09:30,13,147.45,147.45,147.45,147.45,1
20140501|2013-12-13 10:00,13,147.85,148.15,147.8,148.15,13
20140501|2013-12-13 10:30,13,148.1,148.1,148.1,148.1,1
20140501|2013-12-13 12:00,13,147.35,147.8,147.35,147.8,5
20140501|2013-12-13 12:30,13,146.25,146.25,146.25,146.25,1
20140501|2013-12-16 08:30,16,145.6,145.6,145.6,145.6,1
20140501|2013-12-16 09:00,16,145.6,145.6,145.6,145.6,9
20140501|2013-12-16 09:30,16,145.2,145.2,145.2,145.2,5
20140501|2013-12-17 08:00,17,145.4,145.4,145.25,145.4,87
20140501|2013-12-17 08:30,17,145.45,145.45,145.2,145.2,14
20140501|2013-12-17 09:00,17,145.45,145.45,145.35,145.35,10
20140501|2013-12-17 10:00,17,145.45,145.45,145.45,145.45,6
20140501|2013-12-17 10:30,17,145.4,145.4,145.15,145.2,35
20140501|2013-12-17 11:00,17,145.2,145.35,145.2,145.25,11
20140501|2013-12-17 11:30,17,145.2,145.2,145.2,145.2,5
20140501|2013-12-17 12:00,17,145.2,145.4,145.2,145.4,13
20140501|2013-12-17 12:30,17,145.4,145.4,145.4,145.4,1
20140501|2013-12-18 08:00,18,145.3,145.3,145.3,145.3,4
20140501|2013-12-18 08:30,18,144.15,144.15,144.15,144.15,1
20140501|2013-12-18 10:00,18,145.6,145.6,145.6,145.6,2
20140501|2013-12-18 11:00,18,145.7,145.7,145.7,145.7,4
20140501|2013-12-18 12:00,18,145.7,145.75,145.7,145.75,6
20140501|2013-12-18 12:30,18,145.5,145.5,145.5,145.5,10
20140501|2013-12-19 07:00,19,145.25,145.5,145.25,145.5,6
20140501|2013-12-19 07:30,19,145.5,145.5,145.5,145.5,17
20140501|2013-12-19 08:00,19,145.5,145.5,145.5,145.5,7
20140501|2013-12-19 08:30,19,145.25,145.25,145.05,145.25,10
20140501|2013-12-19 09:00,19,145.15,145.25,145.15,145.25,4
20140501|2013-12-19 09:30,19,145.25,145.25,145.25,145.25,5
20140501|2013-12-19 10:00,19,145.4,145.5,145.4,145.5,5
20140501|2013-12-19 10:30,19,145.5,145.5,145.5,145.5,6
20140501|2013-12-19 11:00,19,145.3,145.3,145.3,145.3,3
20140501|2013-12-20 08:00,20,143.1,143.1,141.85,142.85,59
20140501|2013-12-20 08:30,20,142.85,142.85,142.4,142.4,36
20140501|2013-12-20 09:00,20,142.2,142.2,141.85,141.9,10
20140501|2013-12-20 09:30,20,142.45,142.45,141.6,141.6,21
20140501|2013-12-20 10:30,20,141.8,141.8,141.6,141.6,4
20140501|2013-12-20 11:00,20,142,142,141.1,141.1,21
20140501|2013-12-20 12:00,20,140.95,141.1,140.95,141.1,3
20140501|2013-12-23 07:00,23,139.9,140,139.8,139.8,10
20140501|2013-12-23 07:30,23,139.6,139.6,139.6,139.6,1
20140501|2013-12-23 08:30,23,139.7,139.7,139.05,139.05,18
20140501|2013-12-23 09:00,23,138.8,138.8,138.35,138.5,20
20140501|2013-12-23 10:00,23,138.5,138.5,138.4,138.4,5
20140501|2013-12-23 10:30,23,138.4,138.4,138.4,138.4,1
20140501|2013-12-23 11:00,23,138.4,138.4,137.9,137.9,14
20140501|2013-12-23 12:00,23,138,138.5,138,138.5,2
20140501|2013-12-23 12:30,23,138.4,138.4,138.4,138.4,1
20140501|2013-12-24 07:00,24,137.65,137.65,137.65,137.65,3
20140501|2013-12-24 07:30,24,138,138,138,138,6
20140501|2013-12-24 08:00,24,138.5,138.5,138.5,138.5,1
20140501|2013-12-26 08:00,26,142.55,142.55,142.55,142.55,1
20140501|2013-12-26 12:30,26,143.55,143.55,143.45,143.45,4
20140501|2013-12-27 07:00,27,143.5,143.5,143.5,143.5,3
20140501|2013-12-27 07:30,27,143.25,143.25,143.25,143.25,1
20140501|2013-12-27 08:00,27,142.85,142.85,142.85,142.85,1
20140501|2013-12-27 08:30,27,142.95,142.95,142.95,142.95,5
20140501|2013-12-27 09:00,27,142.65,142.65,142.25,142.5,8
20140501|2013-12-27 09:30,27,142.25,142.25,140.9,140.9,5
20140501|2013-12-27 10:30,27,141.7,141.7,141.7,141.7,1
20140501|2013-12-27 11:30,27,141.15,141.15,141.15,141.15,1
20140501|2013-12-27 12:00,27,139.75,140.35,139.75,140.35,2
20140501|2013-12-30 09:00,30,140.6,140.6,140.6,140.6,3
20140501|2013-12-30 09:30,30,139.65,139.65,139.65,139.65,1
20140501|2013-12-30 12:00,30,141.2,142.4,141,142.35,14
20140501|2013-12-30 12:30,30,142.1,142.1,142.1,142.1,2
20140501|2013-12-31 09:00,31,140.05,140.05,140.05,140.05,4
20140501|2013-12-31 09:30,31,140.05,140.05,140.05,140.05,1
20140501|2013-12-31 10:00,31,140.15,140.15,139.65,139.65,8
20140501|2013-12-31 10:30,31,140.25,140.25,140.2,140.2,3
20140501|2013-12-31 11:00,31,140.35,140.6,140.35,140.6,3
20140501|2013-12-31 11:30,31,140.55,140.65,140.55,140.65,2
20140501|2013-12-31 12:00,31,140.5,140.5,140.5,140.5,1
20140501|2013-12-31 12:30,31,140.25,140.5,140.25,140.5,2
20140501|2014-01-02 07:30,2,140.2,140.25,140.2,140.25,2
20140501|2014-01-02 08:00,2,140.25,140.25,139.7,139.7,8
20140501|2014-01-02 09:00,2,140,140,138.8,138.8,17
20140501|2014-01-02 09:30,2,138.8,138.8,138.7,138.7,6
20140501|2014-01-02 10:30,2,137.9,137.9,137.85,137.85,3
20140501|2014-01-02 11:00,2,138.1,138.1,137.95,137.95,4
20140501|2014-01-02 11:30,2,138.45,138.45,138.3,138.3,4
20140501|2014-01-02 12:00,2,138.25,138.7,138.2,138.65,15
20140501|2014-01-02 12:30,2,138.85,139.1,138.85,139.1,9
20140501|2014-01-03 07:00,3,138.45,138.45,138.45,138.45,4
20140501|2014-01-03 08:30,3,142.2,142.2,141.9,141.9,3
20140501|2014-01-03 09:30,3,141.9,141.95,141.9,141.95,2
20140501|2014-01-03 10:30,3,141.3,142.05,141.3,142.05,16
20140501|2014-01-03 11:00,3,141.25,141.25,141.25,141.25,1
20140501|2014-01-03 11:30,3,140.25,140.25,140.25,140.25,1
20140501|2014-01-03 12:30,3,140.55,140.6,140.5,140.5,6
20140501|2014-01-06 07:00,6,142.45,143.95,142.2,143.85,9
20140501|2014-01-06 07:30,6,143.7,143.7,143.5,143.5,2
20140501|2014-01-06 08:00,6,141.95,141.95,141.95,141.95,4
20140501|2014-01-06 08:30,6,142.05,142.35,142.05,142.35,5
20140501|2014-01-06 09:30,6,143.9,143.9,143.9,143.9,2
20140501|2014-01-06 10:30,6,143.7,143.7,143.6,143.6,4
20140501|2014-01-06 11:00,6,143.9,143.9,143.5,143.9,3
20140501|2014-01-06 11:30,6,143.15,143.15,143.15,143.15,1
20140501|2014-01-06 12:00,6,142.95,144.2,142.95,144.2,7
20140501|2014-01-06 12:30,6,144.2,144.2,143.95,144.2,7
20140501|2014-01-07 07:00,7,144.2,144.2,144.2,144.2,1
20140501|2014-01-07 07:30,7,143.1,143.15,142.75,142.75,6
20140501|2014-01-07 08:00,7,142.7,142.7,142.7,142.7,1
20140501|2014-01-07 08:30,7,143,143,142.7,142.7,7
20140501|2014-01-07 09:00,7,143.25,143.25,143.25,143.25,1
20140501|2014-01-07 10:00,7,142.95,142.95,142.95,142.95,1
20140501|2014-01-07 10:30,7,144,144.35,144,144.35,7
20140501|2014-01-07 12:30,7,144.55,144.55,144.15,144.2,5
20140501|2014-01-08 07:00,8,143.6,143.6,143.6,143.6,2
20140501|2014-01-08 07:30,8,143.85,143.85,143.85,143.85,1
20140501|2014-01-08 08:30,8,142.9,142.9,142.45,142.45,4
20140501|2014-01-08 10:00,8,143.15,143.15,142.8,142.9,18
20140501|2014-01-08 10:30,8,143,143.05,143,143.05,12
20140501|2014-01-08 11:00,8,142.8,143.1,142.8,143.1,17
20140501|2014-01-08 11:30,8,143,143,143,143,3
20140501|2014-01-08 12:00,8,143,143.1,143,143.1,7
20140501|2014-01-08 12:30,8,142.9,143,142.9,142.9,7
20140501|2014-01-09 07:00,9,143,143.25,143,143.25,27
20140501|2014-01-09 08:00,9,143.25,143.25,143.25,143.25,5
20140501|2014-01-09 08:30,9,143,143,143,143,1
20140501|2014-01-09 09:00,9,142.25,143.1,142.25,143.1,2
20140501|2014-01-09 09:30,9,142.6,142.6,142.6,142.6,1
20140501|2014-01-09 10:30,9,143.2,143.2,143.2,143.2,5
20140501|2014-01-09 11:00,9,143.2,143.2,143.2,143.2,15
20140501|2014-01-09 12:00,9,143.4,143.6,143.35,143.6,16
20140501|2014-01-09 12:30,9,143.3,143.3,143.3,143.3,4
20140501|2014-01-10 07:00,10,143.75,143.75,143.25,143.25,7
20140501|2014-01-10 07:30,10,143.2,143.2,143.2,143.2,1
20140501|2014-01-10 08:00,10,143.35,143.95,143.35,143.95,7
20140501|2014-01-10 09:00,10,144.15,147,144.15,146,28
20140501|2014-01-10 11:00,10,147,148.4,146,146,36
20140501|2014-01-10 12:00,10,148.15,148.85,148.15,148.85,2
20140501|2014-01-10 12:30,10,147.15,147.15,147,147,2
20140501|2014-01-13 07:00,13,150.05,150.05,149.9,149.9,2
20140501|2014-01-13 07:30,13,150,150.1,150,150.1,3
20140501|2014-01-13 08:00,13,149.2,149.6,149.2,149.6,10
20140501|2014-01-13 08:30,13,149.5,149.75,149.5,149.75,2
20140501|2014-01-13 09:30,13,149.7,150,149.7,150,8
20140501|2014-01-13 10:00,13,149.8,150.15,149.1,149.1,36
20140501|2014-01-13 10:30,13,149,149.2,149,149.2,8
20140501|2014-01-13 11:00,13,149.4,149.5,149.4,149.5,16
20140501|2014-01-13 11:30,13,149.4,149.4,146.3,146.4,9
20140501|2014-01-13 12:00,13,147.5,147.5,147.5,147.5,1
20140501|2014-01-13 12:30,13,148.25,148.25,147.7,147.9,4
20140501|2014-01-14 07:00,14,147.45,147.45,147.15,147.25,3
20140501|2014-01-14 08:00,14,147,147,147,147,2
20140501|2014-01-14 09:00,14,145.25,145.25,144.45,144.5,5
20140501|2014-01-14 10:00,14,145.6,145.6,145,145,12
20140501|2014-01-14 11:30,14,145.5,145.7,145.5,145.7,2
20140501|2014-01-14 12:00,14,145.7,145.7,145.7,145.7,1
20140501|2014-01-14 12:30,14,145.4,145.5,145.4,145.5,2
20140501|2014-01-15 09:00,15,145.5,145.85,145.5,145.85,5
20140501|2014-01-15 09:30,15,145.9,146.05,145.9,146.05,2
20140501|2014-01-15 10:00,15,146.45,146.45,146.4,146.4,2
20140501|2014-01-15 11:00,15,145.9,145.9,145.85,145.85,3
20140501|2014-01-15 11:30,15,146,146.1,146,146.1,3
20140501|2014-01-15 12:00,15,145.95,145.95,145.95,145.95,1
20140501|2014-01-15 12:30,15,145.95,145.95,145.95,145.95,2
20140501|2014-01-16 07:00,16,145.55,145.8,145.55,145.8,2
20140501|2014-01-16 07:30,16,145.85,145.95,145.85,145.95,2
20140501|2014-01-16 09:00,16,145.25,145.25,138.1,142.25,108
20140501|2014-01-16 09:30,16,142.35,142.35,140.9,140.9,19
20140501|2014-01-16 10:30,16,141.5,141.5,141.5,141.5,2
20140501|2014-01-16 11:00,16,142.3,142.3,142.3,142.3,2
20140501|2014-01-16 11:30,16,142,142.1,142,142.1,18
20140501|2014-01-16 12:00,16,142.15,142.2,142.15,142.2,7
20140501|2014-01-16 12:30,16,142.2,142.2,141.7,142.1,5
20140501|2014-01-17 07:00,17,143.1,143.1,140.95,141.05,52
20140501|2014-01-17 07:30,17,141.35,141.35,140.85,140.85,5
20140501|2014-01-17 08:00,17,140.85,141,140.75,141,10
20140501|2014-01-17 08:30,17,140.75,140.8,140.5,140.8,35
20140501|2014-01-17 09:00,17,140.8,140.9,140.8,140.9,13
20140501|2014-01-17 10:00,17,142,142,142,142,1
20140501|2014-01-17 10:30,17,141.5,141.75,141.5,141.75,29
20140501|2014-01-17 11:00,17,141.8,141.95,141.8,141.95,20
20140501|2014-01-17 11:30,17,142.5,142.5,142.5,142.5,1
20140501|2014-01-17 12:00,17,142.55,142.65,142.55,142.65,2
20140501|2014-01-17 12:30,17,142.55,142.85,142.4,142.4,24
20140501|2014-01-21 07:00,21,142.4,142.4,142.4,142.4,2
20140501|2014-01-21 07:30,21,144.1,144.25,144.1,144.25,24
20140501|2014-01-21 08:00,21,144.2,144.75,144.1,144.75,42
20140501|2014-01-21 09:00,21,144.2,144.2,144.2,144.2,1
20140501|2014-01-21 11:30,21,143.4,143.4,143.4,143.4,1
20140501|2014-01-21 12:30,21,143.7,143.7,143.4,143.5,9
20140501|2014-01-22 07:00,22,144,144.2,144,144.2,27
20140501|2014-01-22 07:30,22,144.4,144.4,144.1,144.1,7
20140501|2014-01-22 08:30,22,143.9,144.2,143.45,143.55,18
20140501|2014-01-22 09:00,22,144,144.5,144,144.5,15
20140501|2014-01-22 09:30,22,144.1,144.1,143.55,143.55,12
20140501|2014-01-22 10:00,22,143.85,144,143.85,144,3
20140501|2014-01-22 11:30,22,144.25,144.4,144.25,144.3,6
20140501|2014-01-22 12:00,22,144.3,145,144.15,144.7,115
20140501|2014-01-22 12:30,22,144.75,144.75,144.2,144.2,8
20140501|2014-01-23 07:00,23,145,145,144.25,144.25,4
20140501|2014-01-23 07:30,23,144.85,145,144.8,144.8,46
20140501|2014-01-23 08:00,23,145,145,144.6,144.6,8
20140501|2014-01-23 08:30,23,145,145.25,145,145.2,50
20140501|2014-01-23 09:00,23,145,145.4,145,145.4,23
20140501|2014-01-23 09:30,23,145.3,145.45,145.3,145.45,6
20140501|2014-01-23 10:00,23,145,145,145,145,1
20140501|2014-01-23 10:30,23,144.6,144.8,144.6,144.7,11
20140501|2014-01-23 11:00,23,144.7,144.7,144.55,144.55,9
20140501|2014-01-23 11:30,23,144.8,144.8,144.65,144.7,4
20140501|2014-01-23 12:00,23,144.7,144.7,144.45,144.7,28
20140501|2014-01-23 12:30,23,144.75,144.75,144.75,144.75,1
20140501|2014-01-24 07:00,24,144.7,144.7,140.5,141.35,5
20140501|2014-01-24 07:30,24,143.45,143.45,142.95,142.95,10
20140501|2014-01-24 09:00,24,142.9,143.6,142.3,143.6,23
20140501|2014-01-24 09:30,24,144.2,144.6,144.2,144.6,9
20140501|2014-01-24 10:30,24,144.6,144.65,144.4,144.65,21
20140501|2014-01-24 11:00,24,144.5,144.5,144.5,144.5,24
20140501|2014-01-24 11:30,24,144.5,145.65,144.5,145.65,40
20140501|2014-01-24 12:00,24,145.65,145.65,143.9,143.9,51
20140501|2014-01-24 12:30,24,143.2,143.9,143.2,143.45,11
20140501|2014-01-27 07:00,27,143.45,143.45,140,141.15,56
20140501|2014-01-27 07:30,27,141.8,141.8,140.2,140.2,5
20140501|2014-01-27 08:00,27,140.3,140.3,139.65,139.65,6
20140501|2014-01-27 08:30,27,139.6,140.6,139.6,140.6,10
20140501|2014-01-27 09:00,27,140.6,140.6,140.6,140.6,4
20140501|2014-01-27 09:30,27,140.2,140.2,140.2,140.2,5
20140501|2014-01-27 10:00,27,140,140,139.55,139.85,15
20140501|2014-01-27 10:30,27,139.7,140.2,139.7,140,5
20140501|2014-01-27 11:00,27,139.95,139.95,139.9,139.9,11
20140501|2014-01-27 11:30,27,140.35,140.35,139.95,139.95,4
20140501|2014-01-27 12:00,27,139.9,140.3,139.9,140.05,5
20140501|2014-01-27 12:30,27,140.05,140.3,139.9,140,13
20140501|2014-01-28 07:00,28,140.1,140.65,140.1,140.65,2
20140501|2014-01-28 07:30,28,140.7,140.7,140.7,140.7,1
20140501|2014-01-28 08:00,28,141,141,140.7,140.7,12
20140501|2014-01-28 08:30,28,140.35,140.4,140.35,140.4,2
20140501|2014-01-28 09:00,28,140.25,140.25,140.25,140.25,1
20140501|2014-01-28 09:30,28,140,140.15,140,140.15,7
20140501|2014-01-28 10:00,28,140,140,139.9,139.9,9
20140501|2014-01-28 11:00,28,139.95,139.95,139.95,139.95,7
20140501|2014-01-28 11:30,28,140.25,140.25,139.95,139.95,6
20140501|2014-01-28 12:00,28,139.9,139.9,139.65,139.65,11
20140501|2014-01-28 12:30,28,139.55,139.6,139.5,139.55,6
20140501|2014-01-29 07:00,29,139.4,139.4,139.3,139.3,3
20140501|2014-01-29 07:30,29,139.45,139.45,139.25,139.35,4
20140501|2014-01-29 08:00,29,139.25,139.25,139.25,139.25,3
20140501|2014-01-29 08:30,29,139.15,139.15,139,139.1,14
20140501|2014-01-29 09:00,29,139.1,139.1,138.5,138.7,17
20140501|2014-01-29 09:30,29,138.5,138.6,138.4,138.55,24
20140501|2014-01-29 10:00,29,138.55,138.55,138.55,138.55,3
20140501|2014-01-29 10:30,29,138.7,138.75,138.7,138.75,6
20140501|2014-01-29 11:00,29,138.95,138.95,138.55,138.65,9
20140501|2014-01-29 11:30,29,138.6,138.75,138.55,138.6,7
20140501|2014-01-29 12:00,29,138.8,139.1,138.7,139.1,11
20140501|2014-01-29 12:30,29,139.55,139.6,138.9,139.4,5
20140501|2014-01-30 07:00,30,138.7,138.7,138.4,138.5,28
20140501|2014-01-30 07:30,30,138.5,138.55,138.5,138.55,4
20140501|2014-01-30 08:00,30,138.85,140.8,138.85,140.45,39
20140501|2014-01-30 08:30,30,140.15,140.3,140.15,140.15,11
20140501|2014-01-30 09:00,30,139.6,140.6,139.6,140.6,9
20140501|2014-01-30 10:00,30,140.5,140.5,140.5,140.5,2
20140501|2014-01-30 11:00,30,140.6,140.6,140.6,140.6,4
20140501|2014-01-30 12:00,30,140.6,140.7,140.6,140.7,10
20140501|2014-01-30 12:30,30,140.7,141,140.6,141,11
20140501|2014-01-31 07:00,31,141.8,145,141.8,142.45,23
20140501|2014-01-31 07:30,31,142.25,142.25,141.8,141.8,5
20140501|2014-01-31 08:00,31,142,142.45,142,142.4,5
20140501|2014-01-31 08:30,31,142.5,142.5,142.5,142.5,1
20140501|2014-01-31 09:00,31,142.45,142.55,142.35,142.35,13
20140501|2014-01-31 09:30,31,142.75,142.9,142.45,142.6,24
20140501|2014-01-31 10:00,31,142.65,142.85,142.5,142.5,7
20140501|2014-01-31 11:00,31,143.2,143.9,143.2,143.85,15
20140501|2014-01-31 11:30,31,143.6,143.6,142.95,142.95,19
20140501|2014-01-31 12:00,31,142.7,143.7,142.65,143.4,11
20140501|2014-01-31 12:30,31,143.3,143.45,143.3,143.35,14
20140501|2014-02-03 07:00,3,143.75,146,143.75,144.6,29
20140501|2014-02-03 07:30,3,145.4,145.5,144.6,144.6,12
20140501|2014-02-03 08:00,3,144.3,145.2,144.3,145.2,4
20140501|2014-02-03 08:30,3,144.5,144.75,144.5,144.75,2
20140501|2014-02-03 09:00,3,144.3,144.9,143.55,143.6,16
20140501|2014-02-03 09:30,3,143.35,144.5,143.35,144.5,6
20140501|2014-02-03 10:00,3,144.7,144.7,144.5,144.6,6
20140501|2014-02-03 10:30,3,143.9,144.1,143.9,143.9,3
20140501|2014-02-03 11:00,3,144.5,144.7,144.5,144.5,5
20140501|2014-02-03 11:30,3,143.75,143.75,142.8,142.8,57
20140501|2014-02-03 12:00,3,142.9,142.9,142.4,142.4,10
20140501|2014-02-03 12:30,3,142.95,142.95,142.95,142.95,6
20140501|2014-02-04 07:00,4,144.2,144.2,144.05,144.05,7
20140501|2014-02-04 07:30,4,144,144.15,144,144.15,3
20140501|2014-02-04 08:00,4,144.15,144.15,144.15,144.15,1
20140501|2014-02-04 08:30,4,143.9,143.9,143.9,143.9,1
20140501|2014-02-04 09:00,4,143.75,143.8,141.3,141.5,29
20140501|2014-02-04 09:30,4,141.95,142,139.75,141.1,34
20140501|2014-02-04 10:00,4,140.8,141.4,140.6,141.4,56
20140501|2014-02-04 10:30,4,141.9,142.3,141.9,142.25,9
20140501|2014-02-04 11:00,4,141.55,141.65,141.4,141.4,18
20140501|2014-02-04 11:30,4,141.2,141.85,141,141.85,28
20140501|2014-02-04 12:00,4,141.9,144.8,141.9,144.35,37
20140501|2014-02-04 12:30,4,144.15,144.5,144.15,144.25,15
20140501|2014-02-05 07:00,5,144.5,145,144.2,145,19
20140501|2014-02-05 07:30,5,144.5,145.65,144.5,145.65,5
20140501|2014-02-05 08:00,5,145.2,145.65,145.2,145.65,7
20140501|2014-02-05 08:30,5,145.8,145.8,145.7,145.7,4
20140501|2014-02-05 09:00,5,145.15,145.15,145.05,145.05,11
20140501|2014-02-05 09:30,5,144.95,146,144.95,146,18
20140501|2014-02-05 10:00,5,146,147.2,145.9,147.2,110
20140501|2014-02-05 10:30,5,146.75,146.85,146.75,146.8,8
20140501|2014-02-05 11:00,5,146.6,146.8,146.1,146.8,23
20140501|2014-02-05 11:30,5,146.8,146.9,146.8,146.9,11
20140501|2014-02-05 12:00,5,146.5,147,146.15,146.3,24
20140501|2014-02-05 12:30,5,146.45,146.95,146.45,146.95,21
20140501|2014-02-06 07:00,6,146.35,146.4,146,146,7
20140501|2014-02-06 07:30,6,146,146.6,146,146.6,14
20140501|2014-02-06 08:00,6,146.35,146.35,146.35,146.35,6
20140501|2014-02-06 09:00,6,146.5,146.8,146.35,146.35,20
20140501|2014-02-06 09:30,6,146.5,146.5,146.5,146.5,2
20140501|2014-02-06 10:00,6,146.45,146.5,146.45,146.45,23
20140501|2014-02-06 10:30,6,146.5,146.5,146.45,146.45,3
20140501|2014-02-06 11:00,6,146.5,146.5,146.4,146.4,4
20140501|2014-02-06 11:30,6,146.35,146.65,146.35,146.65,12
20140501|2014-02-06 12:00,6,146.5,146.6,146.35,146.5,5
20140501|2014-02-06 12:30,6,146.25,146.4,145.85,145.85,28
20140501|2014-02-07 07:00,7,146.5,146.6,146,146.6,21
20140501|2014-02-07 07:30,7,146,146,145.95,145.95,5
20140501|2014-02-07 08:00,7,146.7,148.5,146.7,148.35,71
20140501|2014-02-07 08:30,7,147.3,147.9,147.3,147.9,4
20140501|2014-02-07 09:00,7,147.75,147.95,147.45,147.75,25
20140501|2014-02-07 09:30,7,147.6,147.6,147.6,147.6,5
20140501|2014-02-07 10:00,7,147.75,147.75,147.4,147.4,7
20140501|2014-02-07 10:30,7,148,148,147.65,147.65,7
20140501|2014-02-07 11:00,7,147.95,148.15,147.95,148.15,6
20140501|2014-02-07 11:30,7,148.1,148.4,148.1,148.4,19
20140501|2014-02-07 12:00,7,148.4,148.4,147.85,147.85,18
20140501|2014-02-07 12:30,7,147.8,148.35,147.35,147.35,46
20140501|2014-02-10 07:00,10,146.1,147.7,146.1,147.65,18
20140501|2014-02-10 07:30,10,148.25,149,148.25,149,90
20140501|2014-02-10 08:00,10,148,149.2,148,149,108
20140501|2014-02-10 08:30,10,148.85,148.85,148.1,148.1,71
20140501|2014-02-10 09:00,10,148.1,148.85,148,148.45,55
20140501|2014-02-10 09:30,10,148.6,148.6,148,148,35
20140501|2014-02-10 10:00,10,147.8,148.5,147.7,147.7,28
20140501|2014-02-10 10:30,10,148.25,148.35,147.45,147.45,94
20140501|2014-02-10 11:00,10,147.2,147.2,145.25,145.4,33
20140501|2014-02-10 11:30,10,147.35,147.55,147.2,147.55,25
20140501|2014-02-10 12:00,10,146.6,148.15,146.6,147.75,17
20140501|2014-02-10 12:30,10,147.15,147.15,146.9,146.9,3
20140501|2014-02-11 07:00,11,146.4,146.4,146.05,146.05,5
20140501|2014-02-11 07:30,11,146.6,147.05,146.35,146.65,16
20140501|2014-02-11 08:00,11,146.75,146.75,145.6,145.6,15
20140501|2014-02-11 08:30,11,145.75,145.75,143.55,144.5,19
20140501|2014-02-11 09:00,11,144.8,145.55,144,145.05,19
20140501|2014-02-11 09:30,11,144.8,145.85,144.8,145.85,6
20140501|2014-02-11 10:00,11,145.35,145.95,145.35,145.85,36
20140501|2014-02-11 10:30,11,145.85,145.95,145.7,145.95,5
20140501|2014-02-11 11:00,11,145.9,146.4,145.8,146.4,13
20140501|2014-02-11 11:30,11,146.4,146.4,146.4,146.4,4
20140501|2014-02-11 12:00,11,146.15,146.4,145.95,146.35,9
20140501|2014-02-11 12:30,11,146.35,146.35,146,146,9
20140501|2014-02-12 07:00,12,145.5,146.9,145.5,146.9,84
20140501|2014-02-12 07:30,12,146.9,146.95,146.1,146.2,33
20140501|2014-02-12 08:00,12,146.1,146.3,146.1,146.3,7
20140501|2014-02-12 08:30,12,146.3,146.55,146.3,146.55,9
20140501|2014-02-12 09:00,12,146.2,146.65,146.2,146.65,16
20140501|2014-02-12 09:30,12,146.25,147.55,146.25,147.55,49
20140501|2014-02-12 10:00,12,147.2,147.2,146.8,146.8,25
20140501|2014-02-12 10:30,12,147.1,147.1,147,147,3
20140501|2014-02-12 11:00,12,146.85,147.45,146.85,147.45,12
20140501|2014-02-12 11:30,12,147.2,147.2,147.2,147.2,3
20140501|2014-02-12 12:00,12,147.45,147.45,146.3,146.7,17
20140501|2014-02-12 12:30,12,147.2,147.35,147.05,147.35,8
20140501|2014-02-13 07:00,13,146.8,147.25,146.8,147,9
20140501|2014-02-13 07:30,13,147.55,148,147.55,147.7,35
20140501|2014-02-13 08:00,13,147.7,147.7,146.9,147.35,22
20140501|2014-02-13 08:30,13,147.65,147.75,147.45,147.45,6
20140501|2014-02-13 09:00,13,147.65,148,147.45,147.9,15
20140501|2014-02-13 09:30,13,147.9,147.9,147.45,147.45,20
20140501|2014-02-13 10:00,13,147.4,147.75,146.85,147.75,19
20140501|2014-02-13 10:30,13,147.55,147.8,147.1,147.1,21
20140501|2014-02-13 11:00,13,147,148.1,147,147.35,16
20140501|2014-02-13 11:30,13,148.1,148.25,147.8,147.8,14
20140501|2014-02-13 12:00,13,147.95,148.3,146.75,146.95,63
20140501|2014-02-13 12:30,13,147.45,147.5,147.4,147.5,6
20140501|2014-02-14 07:00,14,146.95,147.2,146.9,147,29
20140501|2014-02-14 07:30,14,147.05,147.1,146.9,147.1,36
20140501|2014-02-14 08:00,14,147.2,147.95,147.2,147.3,40
20140501|2014-02-14 08:30,14,147,147,144.9,145.4,35
20140501|2014-02-14 09:00,14,145.5,145.6,144.3,144.75,189
20140501|2014-02-14 09:30,14,144.45,145.05,144.2,144.3,78
20140501|2014-02-14 10:00,14,144.35,144.35,143.8,143.8,116
20140501|2014-02-14 10:30,14,143.8,143.9,143.7,143.9,13
20140501|2014-02-14 11:00,14,143.8,145,143.8,145,4
20140501|2014-02-14 11:30,14,145.7,145.85,144.65,144.65,11
20140501|2014-02-14 12:00,14,145.2,145.65,144.9,145,8
20140501|2014-02-14 12:30,14,144.6,145.65,144.6,144.85,25
20140501|2014-02-18 07:00,18,145,145.45,144,145.15,43
20140501|2014-02-18 07:30,18,144.8,144.8,144.7,144.7,29
20140501|2014-02-18 08:00,18,144.65,144.7,144.45,144.45,13
20140501|2014-02-18 08:30,18,144.45,144.45,143,143.8,88
20140501|2014-02-18 09:00,18,144.05,144.5,143.55,144.45,47
20140501|2014-02-18 09:30,18,144.25,144.6,144.05,144.45,25
20140501|2014-02-18 10:00,18,144.05,144.1,143.9,143.9,25
20140501|2014-02-18 10:30,18,143.9,144.05,143.75,144.05,9
20140501|2014-02-18 11:00,18,144.05,144.1,144.05,144.1,2
20140501|2014-02-18 11:30,18,143.8,144.25,143.25,143.25,78
20140501|2014-02-18 12:00,18,143.25,144.5,143.25,144.5,26
20140501|2014-02-18 12:30,18,144.5,144.55,143.5,144.4,25
20140501|2014-02-19 07:00,19,144.25,144.3,142.8,143.3,95
20140501|2014-02-19 07:30,19,143.1,143.1,142.65,142.65,33
20140501|2014-02-19 08:00,19,142.75,143.8,142.75,143.3,155
20140501|2014-02-19 08:30,19,143.2,143.2,142.75,142.95,29
20140501|2014-02-19 09:00,19,143,143.25,142.8,142.9,43
20140501|2014-02-19 09:30,19,142.85,143.35,142.75,143.35,57
20140501|2014-02-19 10:00,19,143.2,143.5,142.95,143.45,32
20140501|2014-02-19 10:30,19,143.25,143.3,142.85,142.85,20
20140501|2014-02-19 11:00,19,142.8,143.1,142.8,142.95,33
20140501|2014-02-19 11:30,19,143.05,143.6,142.9,143.35,30
20140501|2014-02-19 12:00,19,143.35,144.4,143.35,144.15,41
20140501|2014-02-19 12:30,19,144.1,144.35,143.85,144.35,36
20140501|2014-02-20 07:00,20,144.2,144.2,141.95,143.2,151
20140501|2014-02-20 07:30,20,143.35,143.75,143.35,143.75,7
20140501|2014-02-20 08:00,20,143.85,143.85,143.35,143.35,23
20140501|2014-02-20 08:30,20,143.5,143.85,143.4,143.4,6
20140501|2014-02-20 09:00,20,143.85,144,143.15,143.5,45
20140501|2014-02-20 09:30,20,143.55,144.5,143.45,144.05,42
20140501|2014-02-20 10:00,20,144.3,144.3,143.5,144.2,51
20140501|2014-02-20 10:30,20,144.25,144.25,143.75,143.75,33
20140501|2014-02-20 11:00,20,143.9,144.5,143.8,144.5,23
20140501|2014-02-20 11:30,20,144.65,147.2,144.45,146.8,225
20140501|2014-02-20 12:00,20,146.15,148.4,145.75,147.95,204
20140501|2014-02-20 12:30,20,147.9,147.9,146.8,147,97
20140501|2014-02-21 07:00,21,146.85,147.05,146.2,146.85,135
20140501|2014-02-21 07:30,21,146.65,146.85,145.95,145.95,60
20140501|2014-02-21 08:00,21,145.85,146.4,145.85,146,60
20140501|2014-02-21 08:30,21,146.1,146.55,146.1,146.55,21
20140501|2014-02-21 09:00,21,146.5,146.65,146.3,146.6,31
20140501|2014-02-21 09:30,21,146.5,146.9,146.5,146.85,18
20140501|2014-02-21 10:00,21,146.85,146.9,146.35,146.35,25
20140501|2014-02-21 10:30,21,146.35,146.5,146.05,146.4,26
20140501|2014-02-21 11:00,21,146.35,146.6,146.35,146.55,21
20140501|2014-02-21 11:30,21,146.7,146.7,146.45,146.6,23
20140501|2014-02-21 12:00,21,146.6,146.75,146.5,146.5,35
20140501|2014-02-21 12:30,21,146.55,146.7,146.05,146.05,75
20140501|2014-02-24 07:00,24,147,147.1,146.25,147,83
20140501|2014-02-24 07:30,24,147.1,147.3,146.75,147.15,58
20140501|2014-02-24 08:00,24,146.85,147.25,146.6,147,57
20140501|2014-02-24 08:30,24,147.2,147.3,147,147,28
20140501|2014-02-24 09:00,24,147.2,147.2,146.75,146.85,61
20140501|2014-02-24 09:30,24,146.9,147.15,146.65,146.9,40
20140501|2014-02-24 10:00,24,147.1,147.2,146.65,146.95,57
20140501|2014-02-24 10:30,24,147,147.15,147,147.15,13
20140501|2014-02-24 11:00,24,147.05,147.2,146.85,147.1,31
20140501|2014-02-24 11:30,24,147.15,147.15,146.4,146.5,106
20140501|2014-02-24 12:00,24,146.5,146.9,145.95,146.7,83
20140501|2014-02-24 12:30,24,146.8,146.9,146.4,146.85,27
20140501|2014-02-25 07:00,25,146.65,146.65,146.15,146.2,54
20140501|2014-02-25 07:30,25,146.3,146.6,146.25,146.45,42
20140501|2014-02-25 08:00,25,146.8,146.85,146.65,146.65,10
20140501|2014-02-25 08:30,25,146.7,146.7,146.45,146.65,37
20140501|2014-02-25 09:00,25,146.7,146.8,146.35,146.65,97
20140501|2014-02-25 09:30,25,146.65,146.65,146.5,146.5,5
20140501|2014-02-25 10:00,25,146.55,146.65,146.35,146.35,40
20140501|2014-02-25 10:30,25,146.35,146.5,146,146.25,13
20140501|2014-02-25 11:00,25,146.45,146.55,146.45,146.45,8
20140501|2014-02-25 11:30,25,146.45,146.45,144.4,146,154
20140501|2014-02-25 12:00,25,145.8,146.8,145.75,146.8,49
20140501|2014-02-25 12:30,25,146.5,146.75,146.5,146.55,18
20140501|2014-02-26 07:00,26,146.55,146.6,145.65,146.25,58
20140501|2014-02-26 07:30,26,146.3,146.35,145.9,146,22
20140501|2014-02-26 08:00,26,146.15,146.65,146.15,146.55,43
20140501|2014-02-26 08:30,26,146.55,146.55,146.35,146.5,35
20140501|2014-02-26 09:00,26,146.6,146.6,145.4,145.4,56
20140501|2014-02-26 09:30,26,145.6,146.55,145.45,146.15,24
20140501|2014-02-26 10:00,26,146.25,146.5,146.15,146.3,64
20140501|2014-02-26 10:30,26,146.4,146.6,146.4,146.45,35
20140501|2014-02-26 11:00,26,146.35,146.55,146.35,146.4,32
20140501|2014-02-26 11:30,26,146.5,146.7,145.65,146.55,45
20140501|2014-02-26 12:00,26,146.45,146.95,146.45,146.75,48
20140501|2014-02-26 12:30,26,146.9,146.95,146.75,146.85,40
20140501|2014-02-27 07:00,27,146.85,147,146.2,146.95,127
20140501|2014-02-27 07:30,27,146.95,147,146.75,146.95,27
20140501|2014-02-27 08:00,27,146.95,146.95,146.3,146.5,48
20140501|2014-02-27 08:30,27,146.55,146.9,146.25,146.85,15
20140501|2014-02-27 09:00,27,146.7,147,146.45,146.5,54
20140501|2014-02-27 09:30,27,146.6,147,146.4,146.95,24
20140501|2014-02-27 10:00,27,147,147,146.25,146.75,49
20140501|2014-02-27 10:30,27,146.65,146.95,146.65,146.95,14
20140501|2014-02-27 11:00,27,146.75,146.9,146.6,146.9,18
20140501|2014-02-27 11:30,27,146.75,147,146.55,146.95,19
20140501|2014-02-27 12:00,27,146.95,147.05,146.65,146.8,39
20140501|2014-02-27 12:30,27,147.05,147.15,146.85,147,63
20140501|2014-02-28 07:00,28,147,147,145.4,146.4,87
20140501|2014-02-28 07:30,28,146.2,146.45,145.9,146.45,29
20140501|2014-02-28 08:00,28,146.2,146.65,146.2,146.5,23
20140501|2014-02-28 08:30,28,146.45,146.9,146.4,146.5,111
20140501|2014-02-28 09:00,28,146.7,147,146.3,146.75,67
20140501|2014-02-28 09:30,28,146.6,146.7,146.35,146.7,8
20140501|2014-02-28 10:00,28,146.75,146.95,146.25,146.6,49
20140501|2014-02-28 10:30,28,146.5,146.65,146.3,146.6,32
20140501|2014-02-28 11:00,28,146.35,146.85,146.35,146.7,25
20140501|2014-02-28 11:30,28,146.75,146.85,146.6,146.7,29
20140501|2014-02-28 12:00,28,146.8,146.95,146.5,146.5,93
20140501|2014-02-28 12:30,28,146.55,146.85,145.9,146.85,46
20140501|2014-03-03 07:00,3,146.85,147,144,144.9,386
20140501|2014-03-03 07:30,3,144.9,146.65,144.55,146.55,68
20140501|2014-03-03 08:00,3,146.55,147,144.85,144.85,107
20140501|2014-03-03 08:30,3,145.35,146.45,145.35,146.1,32
20140501|2014-03-03 09:00,3,146.4,146.95,146.2,146.6,80
20140501|2014-03-03 09:30,3,146.85,146.85,146.6,146.7,24
20140501|2014-03-03 10:00,3,146.75,148,146.55,147.8,405
20140501|2014-03-03 10:30,3,147.8,148,147.65,147.9,48
20140501|2014-03-03 11:00,3,147.85,148,147.65,148,69
20140501|2014-03-03 11:30,3,148,148,147.6,147.65,66
20140501|2014-03-03 12:00,3,147.65,148,147.55,147.65,59
20140501|2014-03-03 12:30,3,147.6,147.7,147.15,147.7,33
20140501|2014-03-04 07:00,4,147.75,147.9,146.5,147.2,51
20140501|2014-03-04 07:30,4,147.3,147.55,147.05,147.15,31
20140501|2014-03-04 08:00,4,147.15,147.6,147.15,147.55,19
20140501|2014-03-04 08:30,4,147.5,147.6,147.4,147.6,19
20140501|2014-03-04 09:00,4,147.5,148.4,147.5,148.35,218
20140501|2014-03-04 09:30,4,148.35,148.4,147.75,148,39
20140501|2014-03-04 10:00,4,148.1,148.4,148,148.15,75
20140501|2014-03-04 10:30,4,148.3,148.7,148.3,148.5,173
20140501|2014-03-04 11:00,4,148.55,148.75,148.55,148.65,52
20140501|2014-03-04 11:30,4,148.65,155,148.65,152.75,825
20140501|2014-03-04 12:00,4,152.8,153.3,152.4,153.3,174
20140501|2014-03-04 12:30,4,153.6,153.7,152.6,153.5,168
20140501|2014-03-05 07:00,5,155,155,153.4,154.1,308
20140501|2014-03-05 07:30,5,154.2,156.4,154.2,155.8,437
20140501|2014-03-05 08:00,5,155.85,155.9,153.5,155,227
20140501|2014-03-05 08:30,5,155,155.2,153.85,154.45,75
20140501|2014-03-05 09:00,5,154.5,155.9,154.5,155.3,207
20140501|2014-03-05 09:30,5,155.55,155.65,155.15,155.45,65
20140501|2014-03-05 10:00,5,155.45,156,155.45,155.9,160
20140501|2014-03-05 10:30,5,156,156.3,156,156.1,138
20140501|2014-03-05 11:00,5,156.05,157,156.05,156.55,239
20140501|2014-03-05 11:30,5,156.5,156.55,155.6,155.7,82
20140501|2014-03-05 12:00,5,155.8,156.35,155.3,155.7,123
20140501|2014-03-05 12:30,5,155.6,155.8,153.8,154.65,122
20140501|2014-03-06 07:00,6,155.2,156.35,155.2,156.15,406
20140501|2014-03-06 07:30,6,156.2,156.5,155.9,156.5,189
20140501|2014-03-06 08:00,6,156.5,156.5,156.1,156.3,30
20140501|2014-03-06 08:30,6,156.3,156.65,156,156.65,143
20140501|2014-03-06 09:00,6,156.65,156.75,156,156.55,71
20140501|2014-03-06 09:30,6,156.5,156.55,156.2,156.35,32
20140501|2014-03-06 10:00,6,156.3,156.5,156.15,156.15,43
20140501|2014-03-06 10:30,6,156.4,156.5,155.95,156.2,61
20140501|2014-03-06 11:00,6,156.05,156.75,156.05,156.6,37
20140501|2014-03-06 11:30,6,156.7,156.75,156.55,156.65,46
20140501|2014-03-06 12:00,6,156.7,156.85,156.45,156.5,51
20140501|2014-03-06 12:30,6,156.6,156.85,156.25,156.65,39
20140501|2014-03-07 07:00,7,156.5,156.55,155.5,156.2,153
20140501|2014-03-07 07:30,7,156.3,156.55,155.8,156.15,93
20140501|2014-03-07 08:00,7,156.05,156.45,155.95,156.35,80
20140501|2014-03-07 08:30,7,156.3,156.5,156.2,156.5,12
20140501|2014-03-07 09:00,7,156.45,156.95,156.25,156.7,178
20140501|2014-03-07 09:30,7,156.9,157.25,156.9,157.2,127
20140501|2014-03-07 10:00,7,157.1,157.2,156.65,157.05,21
20140501|2014-03-07 10:30,7,157.05,157.1,156.75,156.95,26
20140501|2014-03-07 11:00,7,156.85,157.1,151.9,153.55,262
20140501|2014-03-07 11:30,7,154.4,154.95,153.65,154.6,68
20140501|2014-03-07 12:00,7,154.8,155.2,154.5,154.85,93
20140501|2014-03-07 12:30,7,154.9,155.75,154.55,155.4,56
20140501|2014-03-10 07:00,10,154.5,155.5,153.2,154.35,76
20140501|2014-03-10 07:30,10,154.1,154.8,153.8,154.75,53
20140501|2014-03-10 08:00,10,154.7,154.75,154.5,154.7,18
20140501|2014-03-10 08:30,10,154.7,155,154.65,154.9,51
20140501|2014-03-10 09:00,10,154.9,155.3,154.9,155.1,76
20140501|2014-03-10 09:30,10,155.2,155.3,154,154.55,58
20140501|2014-03-10 10:00,10,154.85,155,154.8,154.9,12
20140501|2014-03-10 10:30,10,154.7,154.7,152.6,153.35,63
20140501|2014-03-10 11:00,10,153.65,154.8,153.55,154.8,62
20140501|2014-03-10 11:30,10,154.8,154.8,154.5,154.7,26
20140501|2014-03-10 12:00,10,154.7,155.2,154.2,155.2,110
20140501|2014-03-10 12:30,10,155.15,155.3,154.85,154.85,76
20140501|2014-03-11 07:00,11,155.3,155.3,154.3,154.85,97
20140501|2014-03-11 07:30,11,155.05,155.05,154.7,154.95,16
20140501|2014-03-11 08:00,11,154.8,155.4,154.8,155.35,65
20140501|2014-03-11 08:30,11,155.05,155.05,154.65,154.7,16
20140501|2014-03-11 09:00,11,154.75,155.65,154.7,155.4,167
20140501|2014-03-11 09:30,11,155.5,155.5,155.05,155.1,36
20140501|2014-03-11 10:00,11,155.2,155.5,155.15,155.3,66
20140501|2014-03-11 10:30,11,155.1,155.5,155.1,155.3,56
20140501|2014-03-11 11:00,11,155.5,155.6,155.25,155.55,33
20140501|2014-03-11 11:30,11,155.5,155.7,155.35,155.55,34
20140501|2014-03-11 12:00,11,155.5,156.05,155.4,155.9,187
20140501|2014-03-11 12:30,11,155.65,156.1,155.5,155.95,30
20140501|2014-03-12 07:00,12,155.6,155.75,153.1,154.95,109
20140501|2014-03-12 07:30,12,154.85,155.85,154.85,155.4,20
20140501|2014-03-12 08:00,12,155.2,155.25,153.75,154.65,34
20140501|2014-03-12 08:30,12,154.35,154.35,153.6,154.15,45
20140501|2014-03-12 09:00,12,154.05,154.3,153.85,153.85,34
20140501|2014-03-12 09:30,12,153.75,154.3,153.75,154.3,52
20140501|2014-03-12 10:00,12,154.15,154.65,154.05,154.15,59
20140501|2014-03-12 10:30,12,153.95,154.2,153.85,153.95,30
20140501|2014-03-12 11:00,12,153.8,154,153.5,153.75,69
20140501|2014-03-12 11:30,12,153.65,153.65,152.7,153.25,97
20140501|2014-03-12 12:00,12,153.55,153.55,153.1,153.1,34
20140501|2014-03-12 12:30,12,153.1,153.35,152.8,153.35,89
20140501|2014-03-13 07:00,13,153.45,153.45,152.1,152.85,89
20140501|2014-03-13 07:30,13,152.85,153.25,151.2,152.05,163
20140501|2014-03-13 08:00,13,152.05,153.15,152.05,152.65,43
20140501|2014-03-13 08:30,13,152.55,152.8,151.65,152.25,118
20140501|2014-03-13 09:00,13,152.2,152.4,151.8,152.25,65
20140501|2014-03-13 09:30,13,152.05,152.35,151.95,152.05,35
20140501|2014-03-13 10:00,13,152.05,152.4,151.7,151.7,41
20140501|2014-03-13 10:30,13,151.7,152.3,151.7,151.85,56
20140501|2014-03-13 11:00,13,151.95,152.1,151.75,151.8,19
20140501|2014-03-13 11:30,13,151.85,151.85,151.5,151.8,77
20140501|2014-03-13 12:00,13,151.7,151.7,150.8,150.9,133
20140501|2014-03-13 12:30,13,150.9,151.35,150.8,150.95,80
20140501|2014-03-14 07:00,14,150.85,151.15,149.7,150.25,323
20140501|2014-03-14 07:30,14,150,150.4,149.95,150,35
20140501|2014-03-14 08:00,14,150.15,150.5,149.4,149.95,115
20140501|2014-03-14 08:30,14,149.95,150.3,149.7,150.3,78
20140501|2014-03-14 09:00,14,150.35,150.35,149.15,149.5,172
20140501|2014-03-14 09:30,14,149.5,149.95,149.5,149.5,33
20140501|2014-03-14 10:00,14,149.55,150.05,149.55,150.05,19
20140501|2014-03-14 10:30,14,149.7,149.7,149.65,149.65,2
20140501|2014-03-14 11:00,14,150,150.4,149.85,149.85,30
20140501|2014-03-14 11:30,14,150.05,150.05,150.05,150.05,1
20140501|2014-03-14 12:00,14,149.95,149.95,149.45,149.45,34
20140501|2014-03-14 12:30,14,149.55,150,149.45,149.45,79
20140501|2014-03-17 07:00,17,149.45,150.35,149.25,149.25,55
20140501|2014-03-17 07:30,17,149.6,149.6,149.15,149.2,23
20140501|2014-03-17 08:00,17,149.45,155.8,149.45,151.7,264
20140501|2014-03-17 08:30,17,151.6,152,151.2,151.6,34
20140501|2014-03-17 09:00,17,151.6,152.55,151.6,152.55,63
20140501|2014-03-17 09:30,17,152.55,152.9,152,152,41
20140501|2014-03-17 10:00,17,152.4,152.5,152,152.2,28
20140501|2014-03-17 10:30,17,152.1,152.2,152.1,152.15,27
20140501|2014-03-17 11:00,17,152.2,152.2,152.15,152.15,13
20140501|2014-03-17 11:30,17,152,152.65,152,152.6,54
20140501|2014-03-17 12:00,17,152.75,152.8,152.15,152.3,42
20140501|2014-03-17 12:30,17,152.55,152.85,152.35,152.8,50
20140501|2014-03-18 07:00,18,151.75,153.2,151.35,152.75,64
20140501|2014-03-18 07:30,18,152.55,152.55,151.7,152.35,46
20140501|2014-03-18 08:00,18,151.95,152.4,151.95,152.2,20
20140501|2014-03-18 08:30,18,152.1,152.35,152.1,152.2,9
20140501|2014-03-18 09:00,18,152.4,152.65,152.4,152.65,29
20140501|2014-03-18 09:30,18,152.8,153.85,152.75,153.75,72
20140501|2014-03-18 10:00,18,153.7,153.7,152.8,152.85,35
20140501|2014-03-18 10:30,18,153,153.1,152.65,152.9,20
20140501|2014-03-18 11:00,18,152.9,153,152.7,152.95,22
20140501|2014-03-18 11:30,18,152.95,153.35,152.9,153.3,29
20140501|2014-03-18 12:00,18,153.15,153.3,152.85,152.85,31
20140501|2014-03-18 12:30,18,152.8,152.95,152.55,152.95,57
20140501|2014-03-19 07:00,19,152.95,152.95,152.15,152.85,64
20140501|2014-03-19 07:30,19,152.8,152.8,152.45,152.45,28
20140501|2014-03-19 08:00,19,152.55,152.9,152.45,152.8,23
20140501|2014-03-19 08:30,19,152.75,152.85,152.35,152.45,52
20140501|2014-03-19 09:00,19,152.8,153,152.55,152.95,34
20140501|2014-03-19 09:30,19,153,153,152.75,152.8,15
20140501|2014-03-19 10:00,19,152.7,153,152.55,152.95,54
20140501|2014-03-19 10:30,19,153,153.1,152.7,153.05,24
20140501|2014-03-19 11:00,19,153.05,153.6,153.05,153.2,44
20140501|2014-03-19 11:30,19,153.05,153.3,152.7,153.3,36
20140501|2014-03-19 12:00,19,153.25,153.3,152.55,153,60
20140501|2014-03-19 12:30,19,152.85,152.9,152.7,152.75,15
20140501|2014-03-20 07:00,20,152.75,153,152.7,153,22
20140501|2014-03-20 07:30,20,153,153.15,152.55,152.65,37
20140501|2014-03-20 08:00,20,152.65,152.8,152.55,152.75,14
20140501|2014-03-20 08:30,20,152.75,152.75,152.7,152.75,36
20140501|2014-03-20 09:00,20,152.85,153,152.75,152.85,39
20140501|2014-03-20 09:30,20,153.1,153.1,152.8,152.9,12
20140501|2014-03-20 10:00,20,152.95,153.1,152.8,152.85,14
20140501|2014-03-20 10:30,20,152.8,153.1,152.75,153.1,31
20140501|2014-03-20 11:00,20,153.05,154,153.05,153.9,59
20140501|2014-03-20 11:30,20,153.7,153.95,153.1,153.9,92
20140501|2014-03-20 12:00,20,153.85,153.85,153.35,153.6,30
20140501|2014-03-20 12:30,20,153.6,153.6,152.95,153.2,28
20140501|2014-03-21 07:00,21,154.7,154.9,153.6,153.8,112
20140501|2014-03-21 07:30,21,153.85,153.85,151.7,152.9,103
20140501|2014-03-21 08:00,21,152.55,152.75,152.1,152.75,28
20140501|2014-03-21 08:30,21,152.85,153.75,152.7,152.75,32
20140501|2014-03-21 09:00,21,153.4,153.5,152.5,152.75,30
20140501|2014-03-21 09:30,21,152.95,152.95,152.75,152.75,5
20140501|2014-03-21 10:00,21,153.05,153.25,152.8,153.25,29
20140501|2014-03-21 10:30,21,152.85,153.7,152.85,153.55,20
20140501|2014-03-21 11:00,21,153.65,153.7,153.3,153.5,27
20140501|2014-03-21 11:30,21,153.3,153.6,153.15,153.55,23
20140501|2014-03-21 12:00,21,153.65,153.65,152.8,152.8,51
20140501|2014-03-21 12:30,21,153,153.15,152.5,153,50
20140501|2014-03-24 07:00,24,152.65,152.95,152.25,152.75,62
20140501|2014-03-24 07:30,24,152.75,152.85,152.25,152.7,25
20140501|2014-03-24 08:00,24,152.7,152.85,152.2,152.55,26
20140501|2014-03-24 08:30,24,152.45,152.6,152.4,152.5,39
20140501|2014-03-24 09:00,24,152.65,152.7,152.6,152.6,5
20140501|2014-03-24 09:30,24,152.65,152.7,152.5,152.5,14
20140501|2014-03-24 10:00,24,152.6,153.05,152.45,152.65,40
20140501|2014-03-24 10:30,24,152.55,152.55,152.3,152.35,22
20140501|2014-03-24 11:00,24,152.35,152.55,152.25,152.45,15
20140501|2014-03-24 11:30,24,152.25,152.55,152,152.3,42
20140501|2014-03-24 12:00,24,152.3,152.65,151.1,151.5,130
20140501|2014-03-24 12:30,24,151.5,151.5,150.25,150.25,146
20140501|2014-03-25 07:00,25,151.2,151.25,149.3,150.6,153
20140501|2014-03-25 07:30,25,150.85,150.85,149.6,149.85,36
20140501|2014-03-25 08:00,25,150.1,150.15,146.7,147.5,637
20140501|2014-03-25 08:30,25,147,148.4,146.85,148.3,210
20140501|2014-03-25 09:00,25,148.35,148.7,147.95,148.3,148
20140501|2014-03-25 09:30,25,148.25,148.6,148,148.2,52
20140501|2014-03-25 10:00,25,148,148.6,148,148.25,63
20140501|2014-03-25 10:30,25,148.25,148.45,148.1,148.3,47
20140501|2014-03-25 11:00,25,148.3,148.7,148.3,148.5,52
20140501|2014-03-25 11:30,25,148.3,148.45,148.3,148.4,28
20140501|2014-03-25 12:00,25,148.5,148.6,148.3,148.55,54
20140501|2014-03-25 12:30,25,148.55,148.6,148.35,148.35,55
20140501|2014-03-26 07:00,26,147.95,148.6,147.95,148.3,82
20140501|2014-03-26 07:30,26,148.4,149.3,148.3,149,82
20140501|2014-03-26 08:00,26,148.75,149,148.65,148.65,31
20140501|2014-03-26 08:30,26,148.75,149.15,148.75,149.15,21
20140501|2014-03-26 09:00,26,148.75,149.5,148.75,149.45,26
20140501|2014-03-26 09:30,26,149.1,149.45,148.95,149,16
20140501|2014-03-26 10:00,26,149,149,148.4,148.6,74
20140501|2014-03-26 10:30,26,148.75,149,148.75,149,6
20140501|2014-03-26 11:00,26,148.7,148.8,148.45,148.5,62
20140501|2014-03-26 11:30,26,148.5,148.8,148.5,148.6,39
20140501|2014-03-26 12:00,26,148.6,148.9,148.55,148.9,50
20140501|2014-03-26 12:30,26,148.9,148.9,148.55,148.55,30
20140501|2014-03-27 07:00,27,149.75,149.9,149.2,149.65,51
20140501|2014-03-27 07:30,27,149.55,150.85,149.5,150.4,65
20140501|2014-03-27 08:00,27,150.4,150.55,150.25,150.3,71
20140501|2014-03-27 08:30,27,150.25,150.25,149.9,150,50
20140501|2014-03-27 09:00,27,150,150.3,149.75,149.9,54
20140501|2014-03-27 09:30,27,149.9,150.05,149.9,150.05,2
20140501|2014-03-27 10:00,27,150.3,150.45,149.8,150.25,74
20140501|2014-03-27 10:30,27,149.9,150.1,149.85,149.85,16
20140501|2014-03-27 11:00,27,149.85,149.9,149.75,149.75,22
20140501|2014-03-27 11:30,27,149.85,150,149.75,149.75,6
20140501|2014-03-27 12:00,27,149.95,150.45,149.85,150.35,64
20140501|2014-03-27 12:30,27,150.1,150.5,150.1,150.5,16
20140501|2014-03-28 07:00,28,150.75,151.1,150.45,150.6,58
20140501|2014-03-28 07:30,28,150.85,150.9,150.8,150.8,7
20140501|2014-03-28 08:00,28,150.7,150.9,150.7,150.85,8
20140501|2014-03-28 08:30,28,150.9,150.95,150.75,150.75,8
20140501|2014-03-28 09:00,28,150.9,150.9,150.3,150.3,28
20140501|2014-03-28 09:30,28,150.3,150.75,150.3,150.35,9
20140501|2014-03-28 10:00,28,150.35,150.35,150.3,150.3,3
20140501|2014-03-28 10:30,28,150.45,150.65,150.25,150.65,44
20140501|2014-03-28 11:00,28,150.9,150.9,150.4,150.4,5
20140501|2014-03-28 11:30,28,150.75,151,150.75,151,43
20140501|2014-03-28 12:00,28,150.6,150.9,150.35,150.7,32
20140501|2014-03-28 12:30,28,150.4,151.15,150.35,151.15,42
20140501|2014-03-31 07:00,31,151.2,153,151,152.15,321
20140501|2014-03-31 07:30,31,152.25,152.65,152,152.3,53
20140501|2014-03-31 08:00,31,152.35,152.4,151.8,152.15,32
20140501|2014-03-31 08:30,31,152.1,152.7,152.1,152.7,38
20140501|2014-03-31 09:00,31,152.75,152.75,151.9,152.45,32
20140501|2014-03-31 09:30,31,152.45,152.65,152.1,152.65,23
20140501|2014-03-31 10:00,31,152.75,152.85,152.4,152.85,17
20140501|2014-03-31 10:30,31,152.9,153,152.75,152.95,33
20140501|2014-03-31 11:00,31,152.95,152.95,152.7,152.75,15
20140501|2014-03-31 11:30,31,152.9,152.95,152.4,152.8,37
20140501|2014-03-31 12:00,31,152.8,155,152.7,155,487
20140501|2014-03-31 12:30,31,155,155,154.05,154.6,71
20140501|2014-04-01 07:00,1,154.7,154.75,153.45,154.05,123
20140501|2014-04-01 07:30,1,153.9,153.9,153.15,153.65,27
20140501|2014-04-01 08:00,1,153.4,153.4,150.6,151.7,191
20140501|2014-04-01 08:30,1,151.6,152.45,151.6,151.85,88
20140501|2014-04-01 09:00,1,151.65,151.85,150.8,151.1,126
20140501|2014-04-01 09:30,1,151.15,151.15,150.9,151.1,22
20140501|2014-04-01 10:00,1,150.9,151.05,150.8,150.9,55
20140501|2014-04-01 10:30,1,151.05,151.2,150.8,150.95,31
20140501|2014-04-01 11:00,1,150.8,151.2,150.8,151.1,31
20140501|2014-04-01 11:30,1,151,151.1,150.9,151,21
20140501|2014-04-01 12:00,1,151,151.2,150.75,150.75,51
20140501|2014-04-01 12:30,1,151,151.45,150.9,151,49
20140501|2014-04-02 07:00,2,151.8,152.2,151.1,151.5,50
20140501|2014-04-02 07:30,2,151.5,151.5,151.05,151.15,20
20140501|2014-04-02 08:00,2,151.5,151.95,151.45,151.8,11
20140501|2014-04-02 08:30,2,151.8,151.8,151.65,151.8,9
20140501|2014-04-02 09:00,2,151.3,151.75,151.1,151.75,12
20140501|2014-04-02 09:30,2,151.15,151.6,151.15,151.6,8
20140501|2014-04-02 10:00,2,151.55,151.55,151.3,151.3,4
20140501|2014-04-02 10:30,2,151.65,153.95,151.65,153.8,109
20140501|2014-04-02 11:00,2,153.8,153.95,153.45,153.9,58
20140501|2014-04-02 11:30,2,153.9,154,153.75,153.85,61
20140501|2014-04-02 12:00,2,153.8,153.9,153.45,153.8,82
20140501|2014-04-02 12:30,2,153.75,154,153.55,154,59
20140501|2014-04-03 07:00,3,153.6,153.6,152.5,153.2,27
20140501|2014-04-03 07:30,3,152.95,153.35,152.6,153.3,39
20140501|2014-04-03 08:00,3,153.2,153.2,152.85,152.85,3
20140501|2014-04-03 08:30,3,152.95,153.7,152.95,153.55,9
20140501|2014-04-03 09:00,3,153.2,156,153,155.4,499
20140501|2014-04-03 09:30,3,155.4,155.6,155.2,155.25,54
20140501|2014-04-03 10:00,3,155.55,155.8,155.4,155.4,41
20140501|2014-04-03 10:30,3,155.4,155.55,153.9,154.3,106
20140501|2014-04-03 11:00,3,154.75,155.15,154.75,155.15,5
20140501|2014-04-03 11:30,3,154.75,154.75,154.65,154.65,24
20140501|2014-04-03 12:00,3,154.6,154.85,153.85,154.5,37
20140501|2014-04-03 12:30,3,154.35,154.6,154.15,154.5,119
20140501|2014-04-04 07:00,4,154.95,155,154.25,154.55,13
20140501|2014-04-04 07:30,4,154.85,154.95,154.45,154.5,12
20140501|2014-04-04 08:00,4,154.5,155,154.5,154.95,20
20140501|2014-04-04 08:30,4,154.6,154.6,154.3,154.35,6
20140501|2014-04-04 09:00,4,154.6,154.7,153.3,153.55,56
20140501|2014-04-04 09:30,4,153.55,153.9,153.45,153.7,16
20140501|2014-04-04 10:00,4,154.05,154.3,154,154.3,13
20140501|2014-04-04 10:30,4,154.15,155.85,154.15,155.75,84
20140501|2014-04-04 11:00,4,155.75,155.85,155.3,155.65,52
20140501|2014-04-04 11:30,4,155.65,155.9,155.6,155.85,55
20140501|2014-04-04 12:00,4,155.9,155.9,153.75,153.75,117
20140501|2014-04-04 12:30,4,153.85,154.9,153.85,154.35,50
20140501|2014-04-07 07:00,7,155,155,153.6,153.75,74
20140501|2014-04-07 07:30,7,153.75,153.8,152.8,153.5,106
20140501|2014-04-07 08:00,7,153.2,153.8,153.2,153.75,25
20140501|2014-04-07 08:30,7,153.8,153.8,153.35,153.65,18
20140501|2014-04-07 09:00,7,153.65,153.65,153.15,153.55,27
20140501|2014-04-07 09:30,7,153.45,154.4,153.45,154,23
20140501|2014-04-07 10:00,7,153.9,153.95,153.75,153.8,19
20140501|2014-04-07 10:30,7,153.5,153.9,153.3,153.85,12
20140501|2014-04-07 11:00,7,154,154,153.75,153.75,6
20140501|2014-04-07 11:30,7,153.95,153.95,153.7,153.7,11
20140501|2014-04-07 12:00,7,153.95,155,153.4,154.45,68
20140501|2014-04-07 12:30,7,154.55,154.55,154,154.25,38
20140501|2014-04-08 07:00,8,154,155.6,153.8,155,63
20140501|2014-04-08 07:30,8,155.25,155.25,154.9,155.05,18
20140501|2014-04-08 08:00,8,154.85,154.95,154.5,154.95,22
20140501|2014-04-08 08:30,8,154.75,155,154.55,154.95,40
20140501|2014-04-08 09:00,8,155,155.2,154.65,155,97
20140501|2014-04-08 09:30,8,154.95,155.35,154.8,155.2,74
20140501|2014-04-08 10:00,8,155.25,155.5,155.05,155.05,52
20140501|2014-04-08 10:30,8,155.1,155.4,155.1,155.3,17
20140501|2014-04-08 11:00,8,155.15,155.2,155,155.2,35
20140501|2014-04-08 11:30,8,155.2,155.5,155.2,155.25,15
20140501|2014-04-08 12:00,8,155.25,155.6,155.2,155.6,25
20140501|2014-04-08 12:30,8,155.45,156.75,155.4,156,256
20140501|2014-04-09 07:00,9,156.9,156.9,155.65,155.9,69
20140501|2014-04-09 07:30,9,156.3,156.45,156,156.45,5
20140501|2014-04-09 08:00,9,156.45,156.45,155.85,155.95,40
20140501|2014-04-09 08:30,9,155.95,156,155.65,155.95,37
20140501|2014-04-09 09:00,9,155.95,155.95,155.3,155.3,71
20140501|2014-04-09 09:30,9,155.8,156.2,155.6,156,43
20140501|2014-04-09 10:00,9,156,156.3,155.85,156,23
20140501|2014-04-09 10:30,9,156.2,156.45,155.8,155.8,84
20140501|2014-04-09 11:00,9,156.05,161.8,156.05,160.25,854
20140501|2014-04-09 11:30,9,160.25,160.45,159.6,160.05,486
20140501|2014-04-09 12:00,9,160.15,160.45,160,160.3,53
20140501|2014-04-09 12:30,9,160.25,160.65,160.15,160.65,180
20140501|2014-04-10 07:00,10,160.5,160.95,160.1,160.7,141
20140501|2014-04-10 07:30,10,160.6,162.75,160.3,162.75,189
20140501|2014-04-10 08:00,10,162.8,165.15,162.35,165.15,577
20140501|2014-04-10 08:30,10,165.05,165.75,164.55,164.75,302
20140501|2014-04-10 09:00,10,164.85,164.95,163.6,164.05,202
20140501|2014-04-10 09:30,10,163.65,164.1,163.6,163.6,29
20140501|2014-04-10 10:00,10,163.6,163.8,163,163,59
20140501|2014-04-10 10:30,10,163.5,163.8,163.3,163.55,24
20140501|2014-04-10 11:00,10,163.5,163.85,163.5,163.85,18
20140501|2014-04-10 11:30,10,163.6,163.9,163.5,163.55,64
20140501|2014-04-10 12:00,10,163.55,163.95,163.55,163.9,47
20140501|2014-04-10 12:30,10,163.95,164.15,163.55,163.9,60
20140501|2014-04-11 07:00,11,163,166.8,163,166.05,341
20140501|2014-04-11 07:30,11,165.95,166.2,165.5,165.9,63
20140501|2014-04-11 08:00,11,165.95,166.15,165.25,165.25,76
20140501|2014-04-11 08:30,11,165.4,165.4,164.3,164.65,66
20140501|2014-04-11 09:00,11,164.7,165.75,164.3,164.85,156
20140501|2014-04-11 09:30,11,164.8,165.1,164.3,165.05,122
20140501|2014-04-11 10:00,11,165,165.5,164.85,164.85,68
20140501|2014-04-11 10:30,11,165.15,165.15,164.9,165.15,38
20140501|2014-04-11 11:00,11,165.4,165.55,165.1,165.1,40
20140501|2014-04-11 11:30,11,165.2,165.25,165.2,165.25,2
20140501|2014-04-11 12:00,11,165,165.3,164.9,165,92
20140501|2014-04-11 12:30,11,164.9,165.15,164.9,165.05,41
20140501|2014-04-14 07:00,14,164.9,165.5,163.6,163.6,219
20140501|2014-04-14 07:30,14,164,164.1,163.75,164.1,5
20140501|2014-04-14 08:00,14,163.75,164.6,163.75,164.5,6
20140501|2014-04-14 08:30,14,164.05,164.5,164.05,164.5,6
20140501|2014-04-14 09:00,14,164.35,164.75,162.05,162.65,133
20140501|2014-04-14 09:30,14,162.7,163.6,162.45,163.15,23
20140501|2014-04-14 10:00,14,163.7,164.05,163.7,164.05,16
20140501|2014-04-14 10:30,14,164.1,164.45,164.1,164.45,9
20140501|2014-04-14 11:00,14,164.25,164.7,164.25,164.65,10
20140501|2014-04-14 11:30,14,164.45,164.45,163.75,163.75,23
20140501|2014-04-14 12:00,14,163.7,163.7,162.85,163.15,20
20140501|2014-04-14 12:30,14,163.3,163.3,163,163.1,21
20140501|2014-04-15 07:00,15,162.95,164.1,162.9,163.45,82
20140501|2014-04-15 07:30,15,163.4,163.45,162.5,162.6,31
20140501|2014-04-15 08:00,15,162.55,164.6,162.55,164.6,52
20140501|2014-04-15 08:30,15,164.7,165.15,164.1,164.5,74
20140501|2014-04-15 09:00,15,164.75,166.5,164.55,165.55,142
20140501|2014-04-15 09:30,15,165.95,165.95,165.65,165.8,10
20140501|2014-04-15 10:00,15,165.65,165.65,164.55,164.95,36
20140501|2014-04-15 10:30,15,165,165.95,165,165.4,11
20140501|2014-04-15 11:00,15,165.95,165.95,165.3,165.3,26
20140501|2014-04-15 11:30,15,165.4,166.15,164.5,164.55,32
20140501|2014-04-15 12:00,15,164.55,164.8,163.35,164.8,49
20140501|2014-04-15 12:30,15,164.4,165,164,164.6,45
20140501|2014-04-16 07:00,16,164.55,164.6,163.85,164,52
20140501|2014-04-16 07:30,16,164.25,164.25,163.85,164.1,32
20140501|2014-04-16 08:00,16,164.1,164.1,163.65,163.8,61
20140501|2014-04-16 08:30,16,163.65,163.65,163.2,163.2,8
20140501|2014-04-16 09:00,16,163.45,163.9,162.95,163.9,44
20140501|2014-04-16 09:30,16,163.95,165.2,163.95,164.85,37
20140501|2014-04-16 10:00,16,164.75,166.45,164.3,166.45,36
20140501|2014-04-16 10:30,16,166.45,166.95,166.05,166.05,28
20140501|2014-04-16 11:00,16,165.85,166.05,165.6,166.05,19
20140501|2014-04-16 11:30,16,166.05,166.25,165.8,166.25,7
20140501|2014-04-16 12:00,16,166,166.1,165.65,165.9,13
20140501|2014-04-16 12:30,16,165.85,166.05,165.75,165.75,27
20140501|2014-04-17 07:00,17,165,165.25,164.05,164.45,51
20140501|2014-04-17 07:30,17,164.6,164.65,164.1,164.55,22
20140501|2014-04-17 08:00,17,164.4,164.4,162.95,162.95,149
20140501|2014-04-17 08:30,17,163.25,163.7,163.1,163.4,39
20140501|2014-04-17 09:00,17,163.7,164,163.1,163.2,91
20140501|2014-04-17 09:30,17,163.1,164.25,163,164.1,26
20140501|2014-04-17 10:00,17,164.1,165,164.1,164.45,32
20140501|2014-04-17 10:30,17,164.5,164.8,164.1,164.2,30
20140501|2014-04-17 11:00,17,164.5,164.6,164.15,164.5,15
20140501|2014-04-17 11:30,17,164.55,164.55,164.35,164.55,10
20140501|2014-04-17 12:00,17,164.7,165.25,164.6,164.6,45
20140501|2014-04-17 12:30,17,164.45,165.5,164.3,165.5,138
20140501|2014-04-21 07:00,21,165.1,165.1,163.55,163.6,53
20140501|2014-04-21 07:30,21,163.55,163.65,163.55,163.6,36
20140501|2014-04-21 08:00,21,163.65,163.9,163.6,163.9,8
20140501|2014-04-21 08:30,21,163.85,163.95,163.75,163.95,8
20140501|2014-04-21 09:00,21,163.95,163.95,163.65,163.65,174
20140501|2014-04-21 09:30,21,163.6,163.75,163.35,163.35,45
20140501|2014-04-21 10:00,21,163.6,163.85,163.2,163.85,95
20140501|2014-04-21 10:30,21,163.9,164.1,163.05,163.2,98
20140501|2014-04-21 11:00,21,163.15,163.75,163.05,163.2,30
20140501|2014-04-21 11:30,21,163.1,163.95,163.05,163.95,57
20140501|2014-04-21 12:00,21,163.95,163.95,163.7,163.7,8
20140501|2014-04-21 12:30,21,163.8,164.15,163.8,164.15,27
20140501|2014-04-22 07:00,22,164.75,164.75,163.9,164.1,11
20140501|2014-04-22 07:30,22,164.05,164.1,163.7,163.7,15
20140501|2014-04-22 08:00,22,163.3,163.75,163.3,163.4,14
20140501|2014-04-22 08:30,22,163.45,164.4,163.3,164.2,21
20140501|2014-04-22 09:00,22,163.8,164.65,163.75,164.45,39
20140501|2014-04-22 09:30,22,164.15,164.15,164.15,164.15,4
20140501|2014-04-22 10:00,22,164.1,164.55,164.1,164.55,5
20140501|2014-04-22 10:30,22,164.45,164.75,164.45,164.55,24
20140501|2014-04-22 11:00,22,164.6,164.8,164.55,164.55,12
20140501|2014-04-22 11:30,22,164.5,164.5,164.25,164.25,4
20140501|2014-04-22 12:00,22,164.25,164.8,164.25,164.8,14
20140501|2014-04-22 12:30,22,164.85,166.25,164.65,165.15,107
20140501|2014-04-23 07:00,23,165.45,166.1,164.6,164.95,95
20140501|2014-04-23 07:30,23,165,165.15,164.75,164.95,115
20140501|2014-04-23 08:00,23,164.75,165.25,164.75,165.1,47
20140501|2014-04-23 08:30,23,165.1,165.1,164.75,164.75,46
20140501|2014-04-23 09:00,23,164.75,168.3,164.75,167.5,86
20140501|2014-04-23 09:30,23,166.4,166.4,164.95,165.5,21
20140501|2014-04-23 10:00,23,165.5,165.5,164.75,165,46
20140501|2014-04-23 10:30,23,165.75,165.85,165.25,165.85,8
20140501|2014-04-23 11:00,23,166,166.5,166,166,24
20140501|2014-04-23 11:30,23,165.5,165.65,165.3,165.65,11
20140501|2014-04-23 12:00,23,165.5,165.8,165.5,165.7,5
20140501|2014-04-23 12:30,23,165.95,166.3,165.8,166.3,24
20140501|2014-04-24 07:00,24,165.7,166.25,165.7,166,22
20140501|2014-04-24 07:30,24,165.8,166,164.7,165.4,54
20140501|2014-04-24 08:00,24,165.05,165.1,164.7,164.7,14
20140501|2014-04-24 08:30,24,164.7,164.8,164.7,164.75,6
20140501|2014-04-24 09:00,24,164.75,164.75,164.3,164.75,42
20140501|2014-04-24 09:30,24,164.9,165.15,164.05,164.05,79
20140501|2014-04-24 10:00,24,164.05,165.7,164.05,165.45,26
20140501|2014-04-24 11:00,24,165.35,165.35,165.05,165.05,3
20140501|2014-04-24 11:30,24,164.85,164.95,164.8,164.8,10
20140501|2014-04-24 12:00,24,164.7,165.05,164.3,164.3,93
20140501|2014-04-24 12:30,24,164.6,164.75,164.4,164.75,30
20140501|2014-04-25 07:00,25,163.85,163.85,161.2,162.4,70
20140501|2014-04-25 07:30,25,162.6,162.65,162.1,162.4,7
20140501|2014-04-25 08:00,25,162.55,162.55,161.5,162.2,16
20140501|2014-04-25 08:30,25,161.55,161.8,161.5,161.8,25
20140501|2014-04-25 09:00,25,162.05,162.55,161.95,162.15,11
20140501|2014-04-25 09:30,25,162.3,162.55,162.3,162.55,2
20140501|2014-04-25 10:00,25,162.65,162.65,162.4,162.4,14
20140501|2014-04-25 10:30,25,162.3,162.35,162.3,162.35,4
20140501|2014-04-25 11:30,25,162.4,162.4,162.05,162.05,19
20140501|2014-04-25 12:00,25,162.3,162.4,162.2,162.2,21
20140501|2014-04-25 12:30,25,162.25,162.3,162.05,162.1,42
20140501|2014-04-28 07:00,28,162.6,162.65,161.8,161.8,7
20140501|2014-04-28 07:30,28,161.4,161.85,161.15,161.85,5
20140501|2014-04-28 08:00,28,161.15,161.6,161.05,161.6,21
20140501|2014-04-28 08:30,28,161.6,161.6,161.4,161.4,10
20140501|2014-04-28 09:00,28,161.8,161.8,160.7,161,32
20140501|2014-04-28 09:30,28,161,161.05,160,161.05,45
20140501|2014-04-28 10:00,28,161,161,160.85,160.85,19
20140501|2014-04-28 10:30,28,161.45,161.45,160.75,160.75,3
20140501|2014-04-28 11:00,28,160.55,160.55,160.4,160.4,2
20140501|2014-04-28 11:30,28,160.1,160.3,160.1,160.1,3
20140501|2014-04-28 12:00,28,160.45,160.45,159.2,159.2,7
20140501|2014-04-28 12:30,28,159.7,159.85,159.7,159.85,5
20140501|2014-04-29 07:00,29,159,159,156.85,157.5,68
20140501|2014-04-29 07:30,29,157.4,157.45,156.9,156.9,3
20140501|2014-04-29 08:00,29,156.55,156.7,156.55,156.7,6
20140501|2014-04-29 09:00,29,156.9,156.9,156.85,156.85,6
20140501|2014-04-29 09:30,29,157.25,157.25,157.25,157.25,1
20140501|2014-04-29 10:00,29,157.35,157.8,157.35,157.35,17
20140501|2014-04-29 10:30,29,157.4,157.4,157.4,157.4,4
20140501|2014-04-29 11:00,29,157,157,157,157,1
20140501|2014-04-29 11:30,29,156.8,156.8,156.8,156.8,4
20140501|2014-04-29 12:00,29,156.7,157.15,156.7,157.15,7
20140501|2014-04-29 12:30,29,156.65,157.15,156.65,157.15,9
20140501|2014-04-30 07:00,30,157,157,156.7,156.7,15
20140501|2014-04-30 07:30,30,156.75,156.75,156.7,156.7,22
20140501|2014-04-30 08:00,30,156.7,157.1,156.4,156.6,16
20140501|2014-04-30 08:30,30,156.75,156.75,156.65,156.65,3
20140501|2014-04-30 09:00,30,156.75,156.8,156.3,156.8,6
20140501|2014-04-30 09:30,30,156.5,156.5,156.5,156.5,3
20140501|2014-04-30 10:00,30,156.5,156.5,155.85,155.85,13
20140501|2014-04-30 10:30,30,155.9,155.9,155.2,155.2,24
20140501|2014-04-30 11:00,30,155.7,155.7,155.7,155.7,9
20140501|2014-04-30 11:30,30,155.5,155.5,155.5,155.5,2
20140501|2014-04-30 12:00,30,155.5,155.5,155.35,155.35,2
20140501|2014-04-30 12:30,30,155.6,155.6,155.6,155.6,1
20140501|2014-05-01 07:00,1,153.85,153.85,153.5,153.5,2
20140501|2014-05-01 07:30,1,154.3,154.3,154.1,154.1,3
20140501|2014-05-01 08:00,1,154,154,154,154,1
20140501|2014-05-01 09:00,1,154.5,154.5,153.3,153.3,8
20140501|2014-05-01 09:30,1,152.6,152.6,152.6,152.6,2
20140501|2014-05-01 10:00,1,152.7,152.7,152.6,152.6,3
20140501|2014-05-01 11:30,1,152.75,152.75,152.75,152.75,2
20140501|2014-05-01 12:00,1,152.5,152.5,152.5,152.5,1
20140501|2014-05-01 12:30,1,152.6,152.7,152.6,152.7,2
20140501|2014-05-02 07:00,2,152.6,153.5,152.5,153.5,12
20140501|2014-05-02 07:30,2,153.25,153.5,153.25,153.5,9
20140501|2014-05-02 08:00,2,153.95,154,153.95,154,8
20140501|2014-05-02 10:00,2,156.5,156.5,155.3,155.3,5
20140501|2014-05-05 10:00,5,159.05,159.05,159.05,159.05,1
20140501|2014-05-05 10:30,5,157.9,157.9,157.9,157.9,1
20140501|2014-05-05 12:30,5,157,157,157,157,1
20140501|2014-05-06 09:00,6,157.3,157.3,157.3,157.3,1
20140501|2014-05-06 12:00,6,158,158,158,158,18
20140501|2014-05-07 07:00,7,158,158.5,158,158.5,8
20140501|2014-05-09 08:30,9,160,160,160,160,2
20140701|2013-09-17 11:30,17,133.75,133.75,133.75,133.75,10
20140701|2013-10-17 08:00,17,130,130,130,130,2
20140701|2013-10-17 09:00,17,128.6,128.6,128.6,128.6,12
20140701|2013-10-17 11:30,17,128.35,128.35,128.35,128.35,2
20140701|2013-10-17 12:30,17,127.3,127.3,127.15,127.15,2
20140701|2013-10-18 07:00,18,126.6,126.6,126.6,126.6,12
20140701|2013-10-18 08:30,18,125.8,125.8,125.8,125.8,8
20140701|2013-10-18 09:00,18,125.8,125.8,125.8,125.8,20
20140701|2013-10-18 10:00,18,125.95,125.95,125.95,125.95,4
20140701|2013-10-21 10:00,21,124.75,124.75,124.75,124.75,7
20140701|2013-10-21 11:30,21,125,125,125,125,6
20140701|2013-10-21 12:00,21,125,125,125,125,19
20140701|2013-10-22 11:00,22,125,125,125,125,1
20140701|2013-10-23 10:30,23,127.85,128,127.85,128,3
20140701|2013-10-23 11:00,23,128,128,128,128,7
20140701|2013-10-25 11:00,25,127,127,127,127,10
20140701|2013-10-25 12:30,25,127.5,127.5,127.5,127.5,15
20140701|2013-10-28 07:30,28,127.4,127.4,127.4,127.4,4
20140701|2013-10-28 08:00,28,127.3,127.3,127.3,127.3,4
20140701|2013-10-28 09:00,28,127.1,127.1,127,127,8
20140701|2013-10-28 11:00,28,125.4,125.4,125.4,125.4,1
20140701|2013-10-28 11:30,28,125.25,125.25,125.25,125.25,14
20140701|2013-10-28 12:30,28,126.55,126.55,126.55,126.55,6
20140701|2013-10-30 08:30,30,125,125,125,125,4
20140701|2013-10-30 09:00,30,125,125,125,125,16
20140701|2013-11-01 07:30,1,129.95,129.95,129.95,129.95,3
20140701|2013-11-07 09:00,7,128.5,128.5,128.5,128.5,10
20140701|2013-11-07 09:30,7,128.5,128.5,128.5,128.5,6
20140701|2013-11-11 10:00,11,137,137,137,137,1
20140701|2013-11-11 10:30,11,137.25,138.05,137.25,138.05,12
20140701|2013-11-11 12:00,11,138.35,138.35,138.35,138.35,2
20140701|2013-11-12 12:00,12,139.85,139.85,139.85,139.85,1
20140701|2013-11-13 08:00,13,137.3,137.65,137.3,137.65,5
20140701|2013-11-14 10:00,14,140.85,140.85,140.85,140.85,1
20140701|2013-11-15 09:30,15,140.75,140.75,140.75,140.75,1
20140701|2013-11-15 10:30,15,141.5,141.5,141.5,141.5,2
20140701|2013-11-15 11:30,15,142,142,142,142,4
20140701|2013-11-15 12:00,15,142,142.3,142,142.3,8
20140701|2013-11-15 12:30,15,142.35,142.35,142.3,142.3,7
20140701|2013-11-18 11:00,18,141.75,141.75,141.75,141.75,1
20140701|2013-11-18 11:30,18,141.85,141.85,141.85,141.85,1
20140701|2013-11-18 12:00,18,142,142.05,141.95,141.95,11
20140701|2013-11-18 12:30,18,141.75,141.75,141.75,141.75,1
20140701|2013-11-19 09:30,19,141.5,141.5,141.5,141.5,8
20140701|2013-11-20 10:00,20,141.35,141.35,141.15,141.15,2
20140701|2013-11-20 12:00,20,141.2,141.2,141.2,141.2,1
20140701|2013-11-21 10:00,21,141.6,141.6,141.6,141.6,1
20140701|2013-11-21 10:30,21,141.25,141.25,141.25,141.25,1
20140701|2013-11-21 12:30,21,142,142.1,142,142.1,8
20140701|2013-11-22 09:00,22,142.7,142.75,142.7,142.75,8
20140701|2013-11-22 09:30,22,142.75,142.75,142.75,142.75,5
20140701|2013-11-22 10:00,22,142.75,142.75,142.75,142.75,7
20140701|2013-11-22 10:30,22,142.75,142.75,142.75,142.75,5
20140701|2013-11-22 11:00,22,142.75,142.75,142.75,142.75,2
20140701|2013-11-22 11:30,22,142.75,142.75,142.75,142.75,3
20140701|2013-11-26 08:30,26,143,143,143,143,10
20140701|2013-11-27 07:00,27,144,144,144,144,2
20140701|2013-11-27 11:00,27,144.15,144.15,144.15,144.15,1
20140701|2013-12-02 07:30,2,144,144,144,144,2
20140701|2013-12-02 08:30,2,142.15,142.15,142.15,142.15,1
20140701|2013-12-03 07:30,3,143.25,143.25,143.25,143.25,2
20140701|2013-12-03 10:30,3,142,142,142,142,3
20140701|2013-12-04 07:00,4,141.25,141.25,141.25,141.25,3
20140701|2013-12-04 10:00,4,140.5,140.5,140.5,140.5,4
20140701|2013-12-04 10:30,4,140.5,140.5,140.5,140.5,1
20140701|2013-12-04 12:00,4,140.75,140.75,140.75,140.75,4
20140701|2013-12-04 12:30,4,141.15,141.15,141.15,141.15,1
20140701|2013-12-05 12:30,5,142.8,143,142.8,143,4
20140701|2013-12-06 07:00,6,142,142,142,142,2
20140701|2013-12-06 12:00,6,143,143,143,143,5
20140701|2013-12-09 07:00,9,143,145.25,143,145.25,13
20140701|2013-12-09 09:30,9,144.05,144.05,144.05,144.05,2
20140701|2013-12-09 11:00,9,145,145,145,145,1
20140701|2013-12-09 12:00,9,144.75,144.75,144.75,144.75,2
20140701|2013-12-10 11:00,10,146.35,147,146.35,147,5
20140701|2013-12-10 12:00,10,146.75,146.75,146.6,146.6,3
20140701|2013-12-10 12:30,10,146.7,146.85,146.7,146.85,3
20140701|2013-12-11 10:00,11,147.9,147.9,147.9,147.9,10
20140701|2013-12-12 07:00,12,147.9,147.9,147.7,147.7,22
20140701|2013-12-13 08:00,13,148.5,148.5,147.8,147.8,18
20140701|2013-12-13 12:30,13,148.35,148.35,148.35,148.35,1
20140701|2013-12-19 08:30,19,146.95,146.95,146.95,146.95,2
20140701|2013-12-19 10:00,19,147.25,147.25,147.25,147.25,1
20140701|2013-12-19 11:00,19,147.1,147.1,147.1,147.1,2
20140701|2013-12-19 12:00,19,147.35,147.35,147.35,147.35,2
20140701|2013-12-19 12:30,19,147.15,147.15,147.15,147.15,1
20140701|2013-12-20 09:00,20,144,144,144,144,1
20140701|2013-12-20 09:30,20,144.15,144.4,143.75,143.75,11
20140701|2013-12-20 11:00,20,143.75,143.75,143.25,143.25,14
20140701|2013-12-20 11:30,20,143,143,143,143,5
20140701|2013-12-23 07:00,23,142.75,142.75,142,142,20
20140701|2013-12-23 07:30,23,141.75,141.75,141.75,141.75,5
20140701|2013-12-23 08:30,23,141.5,141.5,141,141,15
20140701|2013-12-23 09:00,23,140.75,140.75,140.5,140.5,8
20140701|2013-12-23 10:00,23,140.5,140.5,140.5,140.5,2
20140701|2013-12-23 11:00,23,140.25,140.25,140,140,10
20140701|2013-12-23 11:30,23,140.1,140.1,140.1,140.1,2
20140701|2013-12-24 07:00,24,139.75,139.75,139.75,139.75,5
20140701|2013-12-27 09:30,27,143.25,143.25,143.25,143.25,1
20140701|2013-12-31 09:00,31,141.7,141.7,141.7,141.7,1
20140701|2014-01-02 11:30,2,140.35,140.35,140.2,140.2,3
20140701|2014-01-02 12:00,2,140.2,140.55,140.2,140.55,5
20140701|2014-01-02 12:30,2,140.9,140.95,140.9,140.95,5
20140701|2014-01-03 07:00,3,140.5,140.5,140.5,140.5,6
20140701|2014-01-03 08:30,3,143.9,143.9,143.9,143.9,1
20140701|2014-01-03 09:30,3,143.9,143.9,143.9,143.9,1
20140701|2014-01-03 10:30,3,143.45,144.05,143.45,144.05,5
20140701|2014-01-06 07:00,6,145.9,145.9,145.9,145.9,1
20140701|2014-01-06 08:00,6,144,144,144,144,5
20140701|2014-01-06 11:00,6,145.9,145.9,145.9,145.9,1
20140701|2014-01-06 12:00,6,144.7,144.7,144.7,144.7,1
20140701|2014-01-07 07:30,7,144.9,144.9,144.85,144.85,2
20140701|2014-01-07 08:00,7,144.35,144.35,144.35,144.35,1
20140701|2014-01-07 10:00,7,144.6,144.6,144.6,144.6,1
20140701|2014-01-08 08:30,8,144.2,144.2,144.2,144.2,1
20140701|2014-01-08 11:30,8,144.3,144.3,144.2,144.2,7
20140701|2014-01-08 12:00,8,144.75,144.75,144.2,144.2,2
20140701|2014-01-08 12:30,8,144.1,144.1,143.9,143.9,3
20140701|2014-01-09 08:00,9,144.95,144.95,144.95,144.95,2
20140701|2014-01-10 07:00,10,144.35,144.35,144.35,144.35,1
20140701|2014-01-10 10:00,10,147.15,147.15,147.15,147.15,1
20140701|2014-01-10 10:30,10,147,147,147,147,1
20140701|2014-01-13 07:00,13,151.25,151.25,151.25,151.25,1
20140701|2014-01-13 08:00,13,150.3,150.3,150.3,150.3,1
20140701|2014-01-13 10:00,13,150.9,150.9,150.9,150.9,3
20140701|2014-01-14 09:00,14,144.85,144.85,144.85,144.85,1
20140701|2014-01-14 09:30,14,146.3,146.3,146.3,146.3,1
20140701|2014-01-15 09:00,15,146.45,146.45,146.45,146.45,1
20140701|2014-01-15 09:30,15,146.6,146.6,146.6,146.6,1
20140701|2014-01-15 10:30,15,146.85,146.85,146.85,146.85,4
20140701|2014-01-16 07:00,16,145.8,145.8,145.8,145.8,1
20140701|2014-01-21 08:00,21,145,145.3,145,145.3,3
20140701|2014-01-21 09:00,21,144.95,144.95,144.95,144.95,1
20140701|2014-01-22 12:30,22,144.9,144.9,144.9,144.9,2
20140701|2014-01-23 07:00,23,145.5,145.5,145.25,145.25,3
20140701|2014-01-23 08:30,23,145.75,145.75,145.75,145.75,1
20140701|2014-01-23 09:00,23,145.8,146,145.8,146,2
20140701|2014-01-27 08:00,27,141,141,141,141,5
20140701|2014-01-27 08:30,27,141,141,141,141,2
20140701|2014-01-27 10:00,27,141,141,141,141,3
20140701|2014-01-27 12:30,27,140.85,141.4,140.85,141.4,2
20140701|2014-01-28 12:00,28,140.85,140.85,140.85,140.85,1
20140701|2014-01-29 07:00,29,140.85,140.85,140.85,140.85,3
20140701|2014-01-29 07:30,29,141,141,140.85,140.85,3
20140701|2014-01-29 08:00,29,140.85,140.85,140.85,140.85,3
20140701|2014-01-29 08:30,29,140.75,140.75,140.75,140.75,5
20140701|2014-01-29 09:00,29,140.75,140.75,140.45,140.45,9
20140701|2014-01-29 09:30,29,140.45,140.45,140.45,140.45,6
20140701|2014-01-29 10:00,29,140.45,140.45,140.3,140.45,6
20140701|2014-01-29 12:00,29,140.75,140.85,140.75,140.85,2
20140701|2014-01-30 07:00,30,140.3,140.3,140.3,140.3,10
20140701|2014-01-30 12:00,30,142.25,142.5,142.25,142.5,3
20140701|2014-01-31 09:00,31,143.9,143.9,143.9,143.9,1
20140701|2014-01-31 09:30,31,143.95,143.95,143.95,143.95,1
20140701|2014-01-31 10:00,31,143.85,143.85,143.85,143.85,1
20140701|2014-01-31 11:00,31,144.75,144.95,144.75,144.95,2
20140701|2014-02-03 08:30,3,146,146,146,146,2
20140701|2014-02-03 11:30,3,144.7,144.7,144.7,144.7,1
20140701|2014-02-04 09:00,4,144.6,144.6,144.6,144.6,1
20140701|2014-02-04 09:30,4,141,141,141,141,2
20140701|2014-02-04 10:00,4,141.65,141.65,141.65,141.65,1
20140701|2014-02-04 11:30,4,142.5,142.5,142.5,142.5,1
20140701|2014-02-04 12:00,4,142.5,142.5,142.5,142.5,1
20140701|2014-02-04 12:30,4,144.95,144.95,144.95,144.95,1
20140701|2014-02-05 07:00,5,144.65,144.65,144.65,144.65,2
20140701|2014-02-05 07:30,5,145,146.3,145,146.3,2
20140701|2014-02-05 09:00,5,145.5,145.5,145.5,145.5,1
20140701|2014-02-05 09:30,5,145.4,146.4,145.4,146.4,2
20140701|2014-02-05 10:00,5,147.5,147.85,147.35,147.85,6
20140701|2014-02-05 12:00,5,147.2,147.2,147.2,147.2,1
20140701|2014-02-06 07:30,6,146.9,146.9,146.9,146.9,1
20140701|2014-02-06 09:00,6,146.65,146.65,146.55,146.55,2
20140701|2014-02-06 10:30,6,146.55,146.55,146.55,146.55,1
20140701|2014-02-06 11:30,6,146.75,146.75,146.75,146.75,2
20140701|2014-02-07 07:00,7,146.85,146.85,146.85,146.85,1
20140701|2014-02-07 08:00,7,148.35,148.35,148.35,148.35,1
20140701|2014-02-07 10:00,7,148.2,148.2,148.2,148.2,1
20140701|2014-02-07 10:30,7,148.2,148.3,148.2,148.3,2
20140701|2014-02-07 11:30,7,148.6,148.7,148.6,148.7,8
20140701|2014-02-07 12:00,7,148.8,148.8,148.8,148.8,1
20140701|2014-02-07 12:30,7,148.8,148.95,148.8,148.95,3
20140701|2014-02-10 07:00,10,147.3,147.3,147.3,147.3,1
20140701|2014-02-10 08:30,10,148.9,148.9,148.9,148.9,3
20140701|2014-02-10 09:00,10,149.6,149.6,149.6,149.6,1
20140701|2014-02-10 10:30,10,148.65,148.65,148.65,148.65,1
20140701|2014-02-10 11:30,10,148,148,147.9,147.9,6
20140701|2014-02-10 12:00,10,148.15,148.35,148.15,148.35,3
20140701|2014-02-11 08:00,11,146.75,146.75,146.1,146.1,2
20140701|2014-02-11 09:00,11,145.7,145.7,145.7,145.7,1
20140701|2014-02-12 07:00,12,146.55,146.55,146.55,146.55,1
20140701|2014-02-12 07:30,12,146.3,146.3,146.3,146.3,1
20140701|2014-02-12 08:30,12,146.85,146.85,146.85,146.85,1
20140701|2014-02-12 11:30,12,147.5,147.6,147.5,147.6,2
20140701|2014-02-12 12:00,12,147.15,147.15,147.15,147.15,1
20140701|2014-02-12 12:30,12,147.6,147.6,147.6,147.6,1
20140701|2014-02-13 07:00,13,147.5,147.5,147.5,147.5,1
20140701|2014-02-13 07:30,13,147.8,148.1,147.8,148.1,2
20140701|2014-02-13 09:00,13,148.15,148.15,147.75,147.75,2
20140701|2014-02-13 10:30,13,148.05,148.05,148.05,148.05,1
20140701|2014-02-13 11:30,13,148.4,148.4,148.05,148.05,4
20140701|2014-02-13 12:00,13,148.2,148.2,148.2,148.2,1
20140701|2014-02-14 07:00,14,147,147,147,147,1
20140701|2014-02-14 09:00,14,145,146.15,144.9,146.15,13
20140701|2014-02-14 09:30,14,144.8,145,144.8,144.95,10
20140701|2014-02-14 10:00,14,144.65,144.7,144.15,144.15,9
20140701|2014-02-14 12:30,14,145.2,145.2,145.2,145.2,2
20140701|2014-02-18 08:30,18,143.9,143.9,143.9,143.9,3
20140701|2014-02-18 09:30,18,144.6,144.65,144.4,144.4,8
20140701|2014-02-18 10:00,18,144.4,144.4,144.4,144.4,7
20140701|2014-02-18 10:30,18,144,144,144,144,1
20140701|2014-02-18 11:00,18,144,144,144,144,1
20140701|2014-02-18 12:00,18,143.5,144.5,143.5,144.5,7
20140701|2014-02-18 12:30,18,144.5,144.5,143.45,143.45,3
20140701|2014-02-19 07:00,19,144.25,144.25,143.25,143.25,9
20140701|2014-02-19 07:30,19,143,143,143,143,1
20140701|2014-02-19 08:00,19,143.35,144.1,143.35,144.1,10
20140701|2014-02-19 09:00,19,143.65,143.85,143.65,143.85,2
20140701|2014-02-19 10:00,19,144.2,144.2,144.2,144.2,8
20140701|2014-02-19 11:00,19,143.65,143.7,143.65,143.7,3
20140701|2014-02-19 11:30,19,144.35,144.5,144.35,144.5,8
20140701|2014-02-19 12:00,19,144.4,144.5,144.4,144.5,4
20140701|2014-02-19 12:30,19,144.35,144.5,144.3,144.5,11
20140701|2014-02-20 07:00,20,143.5,143.6,143,143.25,33
20140701|2014-02-20 09:30,20,144.5,144.6,144.5,144.6,6
20140701|2014-02-20 10:30,20,144.5,144.5,144.5,144.5,2
20140701|2014-02-20 11:00,20,144.5,144.5,144.5,144.5,3
20140701|2014-02-20 12:00,20,146.7,147.5,146.7,147.5,4
20140701|2014-02-20 12:30,20,148.05,148.1,148.05,148.1,2
20140701|2014-02-21 08:00,21,146.35,146.35,146.35,146.35,1
20140701|2014-02-21 08:30,21,146.45,147.05,146.45,147.05,24
20140701|2014-02-21 09:00,21,146.75,146.75,146.75,146.75,8
20140701|2014-02-21 09:30,21,146.75,147.25,146.75,147.25,5
20140701|2014-02-21 10:00,21,147.2,147.35,147.2,147.35,13
20140701|2014-02-21 10:30,21,146.1,146.1,146.05,146.05,2
20140701|2014-02-21 11:00,21,146.35,146.35,146.3,146.3,4
20140701|2014-02-21 11:30,21,146.4,146.4,146.4,146.4,3
20140701|2014-02-21 12:00,21,146.7,146.7,146.6,146.6,4
20140701|2014-02-21 12:30,21,146.75,146.75,146.3,146.45,24
20140701|2014-02-24 07:00,24,146.75,147.1,146.75,147.1,2
20140701|2014-02-24 08:00,24,147.05,147.35,147.05,147.35,3
20140701|2014-02-24 09:30,24,147.15,147.15,147.15,147.15,1
20140701|2014-02-24 10:00,24,147.15,147.15,147.15,147.15,1
20140701|2014-02-24 11:30,24,147.15,147.25,147.15,147.25,17
20140701|2014-02-24 12:00,24,146.8,146.8,146.8,146.8,3
20140701|2014-02-24 12:30,24,146.8,146.8,146.45,146.45,2
20140701|2014-02-25 07:00,25,146.9,146.9,146.45,146.45,4
20140701|2014-02-25 09:00,25,146.7,146.7,146.7,146.7,3
20140701|2014-02-25 10:00,25,146.65,146.65,146.65,146.65,1
20140701|2014-02-25 10:30,25,146.65,146.65,146.45,146.45,8
20140701|2014-02-25 11:30,25,146.25,146.25,145,145,3
20140701|2014-02-25 12:30,25,146.65,146.65,146.65,146.65,1
20140701|2014-02-26 08:00,26,146.5,146.5,146.45,146.45,3
20140701|2014-02-26 08:30,26,146.35,146.35,146.35,146.35,1
20140701|2014-02-26 09:00,26,146.4,146.4,145.5,145.5,3
20140701|2014-02-26 09:30,26,146.4,146.4,146.4,146.4,1
20140701|2014-02-26 10:30,26,146.4,146.4,146.4,146.4,2
20140701|2014-02-26 11:30,26,146.4,146.4,146.4,146.4,3
20140701|2014-02-26 12:00,26,146.4,146.5,146.3,146.35,16
20140701|2014-02-26 12:30,26,146.4,146.5,146.4,146.5,7
20140701|2014-02-27 07:00,27,146.2,146.2,146.2,146.2,1
20140701|2014-02-27 08:00,27,146,146,146,146,1
20140701|2014-02-27 12:00,27,146.25,146.6,146.25,146.6,14
20140701|2014-02-27 12:30,27,146.5,146.5,146.5,146.5,1
20140701|2014-02-28 08:00,28,146.05,146.05,146.05,146.05,1
20140701|2014-02-28 08:30,28,145.7,145.7,145.7,145.7,1
20140701|2014-02-28 10:00,28,146.5,146.5,146.5,146.5,1
20140701|2014-02-28 10:30,28,146.25,146.25,146.25,146.25,4
20140701|2014-02-28 11:00,28,146.25,146.25,146.2,146.2,4
20140701|2014-02-28 11:30,28,146.2,146.2,146,146,7
20140701|2014-02-28 12:00,28,146,146.1,146,146.1,9
20140701|2014-02-28 12:30,28,145.4,145.5,145.4,145.4,11
20140701|2014-03-03 07:00,3,145.85,145.85,144.45,144.6,14
20140701|2014-03-03 07:30,3,145.9,145.95,145.9,145.95,10
20140701|2014-03-03 08:00,3,146,146,146,146,7
20140701|2014-03-03 09:00,3,146.1,146.2,145.7,145.7,7
20140701|2014-03-03 10:00,3,146.2,147,146.2,147,54
20140701|2014-03-03 10:30,3,147.1,147.1,147.05,147.05,4
20140701|2014-03-03 11:00,3,147.1,147.2,147.1,147.2,6
20140701|2014-03-03 12:00,3,147,147.15,147,147.15,2
20140701|2014-03-03 12:30,3,146.6,146.6,146.55,146.55,3
20140701|2014-03-04 07:00,4,146.65,147,146.65,147,3
20140701|2014-03-04 09:00,4,147.4,147.95,147.4,147.95,2
20140701|2014-03-04 10:30,4,148,148,148,148,1
20140701|2014-03-04 11:00,4,148.1,148.1,148.1,148.1,1
20140701|2014-03-04 11:30,4,148.7,152.8,148.7,152.5,17
20140701|2014-03-04 12:00,4,152,152.25,152,152.25,53
20140701|2014-03-04 12:30,4,152.1,152.15,152.1,152.15,12
20140701|2014-03-05 07:00,5,152.5,153.75,152.5,153.7,36
20140701|2014-03-05 07:30,5,154.05,155.6,154,155.6,6
20140701|2014-03-05 08:00,5,154.4,154.4,154.4,154.4,1
20140701|2014-03-05 08:30,5,154.4,154.4,154.4,154.4,1
20140701|2014-03-05 09:00,5,154.35,155,154.35,154.55,36
20140701|2014-03-05 09:30,5,154.95,155,154.7,154.8,14
20140701|2014-03-05 10:00,5,154.9,155.4,154.9,155.4,30
20140701|2014-03-05 10:30,5,155.4,155.7,155.4,155.55,11
20140701|2014-03-05 11:00,5,156.15,156.5,155.95,155.95,7
20140701|2014-03-05 11:30,5,155.65,155.65,155.25,155.25,6
20140701|2014-03-05 12:00,5,155.65,155.65,155.2,155.2,3
20140701|2014-03-05 12:30,5,155.25,155.4,154.55,154.55,3
20140701|2014-03-06 07:00,6,156.5,156.5,156.5,156.5,1
20140701|2014-03-06 08:00,6,156.5,156.5,156.5,156.5,10
20140701|2014-03-06 08:30,6,156.5,156.5,156.5,156.5,15
20140701|2014-03-06 09:00,6,156.6,156.7,156.25,156.25,6
20140701|2014-03-06 09:30,6,156.5,156.55,156.4,156.4,8
20140701|2014-03-06 10:00,6,156.5,156.5,156.25,156.4,22
20140701|2014-03-06 10:30,6,156.35,156.35,156.35,156.35,2
20140701|2014-03-06 11:00,6,156.3,156.5,156.2,156.5,8
20140701|2014-03-06 11:30,6,156.6,156.7,156.6,156.7,2
20140701|2014-03-06 12:00,6,156.7,156.7,156.4,156.4,6
20140701|2014-03-06 12:30,6,156.5,156.65,156.5,156.6,3
20140701|2014-03-07 07:30,7,156.1,156.1,156.1,156.1,1
20140701|2014-03-07 08:00,7,156.05,156.05,156,156,3
20140701|2014-03-07 09:00,7,156.2,156.2,156.2,156.2,10
20140701|2014-03-07 09:30,7,156.8,156.95,156.8,156.95,23
20140701|2014-03-07 10:30,7,156.95,156.95,156.95,156.95,1
20140701|2014-03-07 11:00,7,156.85,156.85,154.25,154.25,6
20140701|2014-03-07 11:30,7,154.35,154.35,154,154,6
20140701|2014-03-07 12:00,7,154.6,154.6,154.6,154.6,2
20140701|2014-03-10 07:00,10,153.65,153.65,153.65,153.65,1
20140701|2014-03-10 08:30,10,155.5,155.5,155.5,155.5,1
20140701|2014-03-10 10:00,10,155.2,155.2,155.2,155.2,1
20140701|2014-03-10 10:30,10,154.25,154.4,154.05,154.05,7
20140701|2014-03-10 11:00,10,154.35,154.9,154,154.9,15
20140701|2014-03-10 11:30,10,154.9,154.9,154.9,154.9,2
20140701|2014-03-10 12:00,10,154.9,155,154.8,155,10
20140701|2014-03-10 12:30,10,155.1,155.1,155.1,155.1,2
20140701|2014-03-11 07:00,11,155.1,155.1,155.1,155.1,3
20140701|2014-03-11 07:30,11,155.25,155.25,155.25,155.25,1
20140701|2014-03-11 08:00,11,154.95,154.95,154.95,154.95,1
20140701|2014-03-11 08:30,11,154.8,154.8,154.8,154.8,1
20140701|2014-03-11 09:00,11,155.25,155.4,155.15,155.4,10
20140701|2014-03-11 10:00,11,155.7,155.85,155.25,155.25,11
20140701|2014-03-11 10:30,11,155.4,155.8,155.4,155.8,3
20140701|2014-03-11 11:30,11,155.8,155.8,155.8,155.8,1
20140701|2014-03-11 12:00,11,155.85,156,155.75,155.75,5
20140701|2014-03-11 12:30,11,155.55,155.9,155.5,155.9,5
20140701|2014-03-12 07:00,12,153.7,154.25,153.7,154.25,2
20140701|2014-03-12 08:00,12,155,155,155,155,4
20140701|2014-03-12 08:30,12,154.2,154.2,154.2,154.2,2
20140701|2014-03-12 09:00,12,154,154,154,154,10
20140701|2014-03-12 10:00,12,154,154.25,153.95,154.15,24
20140701|2014-03-12 10:30,12,153.95,154.3,153.95,154.3,3
20140701|2014-03-12 11:00,12,154,154,153.7,153.95,21
20140701|2014-03-12 11:30,12,153.25,153.4,153.1,153.25,12
20140701|2014-03-12 12:30,12,153.15,153.2,153.15,153.15,3
20140701|2014-03-13 07:00,13,153.2,153.3,152.75,152.75,23
20140701|2014-03-13 07:30,13,153,153.2,152.5,152.5,19
20140701|2014-03-13 08:00,13,152.55,153.1,152.55,153.1,5
20140701|2014-03-13 08:30,13,153,153,151.85,152.2,6
20140701|2014-03-13 09:00,13,152.5,152.5,152.2,152.2,2
20140701|2014-03-13 09:30,13,152.1,152.1,152.1,152.1,2
20140701|2014-03-13 10:00,13,152.1,152.1,152.1,152.1,5
20140701|2014-03-13 10:30,13,152,152,152,152,7
20140701|2014-03-13 11:00,13,152,152.15,152,152.15,33
20140701|2014-03-13 11:30,13,151.9,151.9,151.9,151.9,2
20140701|2014-03-13 12:00,13,151.45,151.45,151.2,151.2,6
20140701|2014-03-13 12:30,13,151.1,151.1,150.85,150.85,6
20140701|2014-03-14 07:00,14,150,150.3,149.75,150.05,47
20140701|2014-03-14 07:30,14,149.9,150.05,149.9,150.05,3
20140701|2014-03-14 08:00,14,150.15,150.15,149.75,149.75,25
20140701|2014-03-14 08:30,14,149.95,150.05,149.8,150.05,21
20140701|2014-03-14 09:00,14,149.8,149.95,149.55,149.95,39
20140701|2014-03-14 09:30,14,150,150,150,150,4
20140701|2014-03-14 10:00,14,150,150,150,150,2
20140701|2014-03-14 10:30,14,150,150,150,150,11
20140701|2014-03-14 11:00,14,150.1,150.3,150.1,150.3,36
20140701|2014-03-14 11:30,14,150,150,150,150,10
20140701|2014-03-14 12:00,14,150,150,149.7,149.7,8
20140701|2014-03-14 12:30,14,149.9,149.9,149.45,149.9,117
20140701|2014-03-17 07:00,17,149.25,149.25,149.25,149.25,1
20140701|2014-03-17 08:00,17,150.4,154.5,150.4,153.55,15
20140701|2014-03-17 08:30,17,151.55,151.55,151,151,6
20140701|2014-03-17 09:00,17,151.25,152.1,151.25,152.1,11
20140701|2014-03-17 09:30,17,152.1,152.45,151.5,151.5,13
20140701|2014-03-17 10:00,17,152,152,151.7,151.7,19
20140701|2014-03-17 10:30,17,151.6,151.7,151.6,151.65,22
20140701|2014-03-17 11:00,17,151.65,151.7,151.65,151.65,10
20140701|2014-03-17 11:30,17,151.6,152.15,151.6,152.15,56
20140701|2014-03-17 12:00,17,152.2,152.25,152.2,152.25,11
20140701|2014-03-17 12:30,17,152.25,152.4,152,152.4,17
20140701|2014-03-18 07:00,18,151.5,152.4,151.5,152.25,18
20140701|2014-03-18 08:00,18,151.6,152.05,151.6,152.05,5
20140701|2014-03-18 09:00,18,152.05,152.25,152.05,152.25,7
20140701|2014-03-18 09:30,18,152.4,153.2,152.35,153.2,13
20140701|2014-03-18 10:00,18,152.9,152.9,152.9,152.9,1
20140701|2014-03-18 10:30,18,152.4,152.4,152.2,152.2,3
20140701|2014-03-18 11:00,18,152.4,152.4,152.4,152.4,3
20140701|2014-03-18 11:30,18,152.25,152.85,152.25,152.85,4
20140701|2014-03-18 12:00,18,152.65,152.65,152.65,152.65,2
20140701|2014-03-18 12:30,18,152.4,152.4,152,152.4,29
20140701|2014-03-19 07:00,19,152,152.25,151.6,152.25,35
20140701|2014-03-19 08:00,19,152.05,152.25,152.05,152.25,7
20140701|2014-03-19 09:00,19,152.25,152.3,152.25,152.3,7
20140701|2014-03-19 09:30,19,152.3,152.3,152.3,152.3,1
20140701|2014-03-19 10:00,19,152.2,152.3,152.2,152.3,6
20140701|2014-03-19 10:30,19,152.05,152.15,152.05,152.15,3
20140701|2014-03-19 11:00,19,152.35,152.75,152.35,152.75,31
20140701|2014-03-19 11:30,19,152.1,152.1,152.1,152.1,11
20140701|2014-03-19 12:00,19,152.65,152.75,151.7,152.15,21
20140701|2014-03-20 07:00,20,152.1,152.1,152.1,152.1,2
20140701|2014-03-20 07:30,20,152.1,152.25,152.1,152.2,6
20140701|2014-03-20 09:00,20,152.1,152.1,151.95,151.95,14
20140701|2014-03-20 09:30,20,151.85,151.9,151.85,151.9,2
20140701|2014-03-20 10:00,20,152.05,152.05,152.05,152.05,1
20140701|2014-03-20 10:30,20,152,152.15,152,152.15,10
20140701|2014-03-20 11:00,20,152.25,153,152.25,153,23
20140701|2014-03-20 12:00,20,152.5,152.55,152.5,152.5,4
20140701|2014-03-20 12:30,20,152.5,152.55,152.15,152.15,21
20140701|2014-03-21 07:00,21,153.75,153.75,153.75,153.75,1
20140701|2014-03-21 07:30,21,153,153,151.9,152.25,7
20140701|2014-03-21 09:00,21,152.05,152.05,152.05,152.05,1
20140701|2014-03-21 09:30,21,152.25,152.25,152.05,152.05,2
20140701|2014-03-21 10:00,21,152.25,152.25,152.25,152.25,4
20140701|2014-03-21 11:00,21,152.5,152.55,152.5,152.55,3
20140701|2014-03-21 12:00,21,152.05,152.05,152.05,152.05,2
20140701|2014-03-24 07:00,24,152,152.1,151.7,151.7,30
20140701|2014-03-24 07:30,24,152,152,152,152,5
20140701|2014-03-24 08:00,24,152.05,152.05,152.05,152.05,4
20140701|2014-03-24 08:30,24,151.8,151.8,151.8,151.8,2
20140701|2014-03-24 09:00,24,152,152,152,152,3
20140701|2014-03-24 09:30,24,152,152.05,151.85,151.85,15
20140701|2014-03-24 10:00,24,151.95,152.2,151.95,152.15,18
20140701|2014-03-24 10:30,24,151.9,151.9,151.9,151.9,20
20140701|2014-03-24 11:00,24,151.6,151.6,151.6,151.6,1
20140701|2014-03-24 11:30,24,151.8,151.8,151.8,151.8,1
20140701|2014-03-24 12:00,24,151.6,151.6,150.55,150.55,7
20140701|2014-03-24 12:30,24,149.95,150.85,149.75,150.85,11
20140701|2014-03-25 07:00,25,150.1,150.2,149,150.2,13
20140701|2014-03-25 07:30,25,149.15,149.15,149.1,149.1,10
20140701|2014-03-25 08:00,25,149.55,149.55,146.25,147,107
20140701|2014-03-25 08:30,25,146.65,147.75,146.25,147.75,19
20140701|2014-03-25 09:00,25,148,148.1,147.55,148.1,12
20140701|2014-03-25 09:30,25,148,148,147.6,147.6,7
20140701|2014-03-25 10:00,25,147.7,147.7,147.7,147.7,5
20140701|2014-03-25 10:30,25,147.75,147.75,147.55,147.75,6
20140701|2014-03-25 11:00,25,147.6,147.6,147.6,147.6,1
20140701|2014-03-25 12:30,25,148,148,147.85,147.95,4
20140701|2014-03-26 07:00,26,147.65,147.7,147.65,147.7,2
20140701|2014-03-26 07:30,26,148,148.5,148,148.5,17
20140701|2014-03-26 08:00,26,148.5,148.5,148.5,148.5,1
20140701|2014-03-26 09:00,26,148.5,148.5,148.5,148.5,8
20140701|2014-03-26 10:00,26,148.5,148.5,148.3,148.3,6
20140701|2014-03-26 11:00,26,148.15,148.15,147.9,147.9,11
20140701|2014-03-26 11:30,26,147.9,147.9,147.9,147.9,35
20140701|2014-03-26 12:00,26,147.9,147.9,147.9,147.9,2
20140701|2014-03-26 12:30,26,147.95,147.95,147.9,147.9,17
20140701|2014-03-27 07:00,27,149,149.2,148.9,148.9,54
20140701|2014-03-27 07:30,27,148.9,149.8,148.9,149.55,66
20140701|2014-03-27 08:00,27,149.85,149.95,149.85,149.95,2
20140701|2014-03-27 08:30,27,149.6,149.6,149.4,149.4,22
20140701|2014-03-27 09:00,27,149.55,149.55,149.3,149.3,13
20140701|2014-03-27 09:30,27,149.3,149.3,149.3,149.3,5
20140701|2014-03-27 10:00,27,149.6,149.75,149.05,149.1,61
20140701|2014-03-27 10:30,27,149.15,149.35,149.1,149.1,8
20140701|2014-03-27 11:00,27,149.05,149.25,149.05,149.25,6
20140701|2014-03-27 12:00,27,149.35,149.6,149.35,149.5,6
20140701|2014-03-27 12:30,27,149.6,149.6,149.6,149.6,4
20140701|2014-03-28 07:00,28,150,150.2,149.95,150,79
20140701|2014-03-28 07:30,28,150,150.15,150,150.15,13
20140701|2014-03-28 08:00,28,150.05,150.05,149.85,150,6
20140701|2014-03-28 08:30,28,150,150,149.95,149.95,3
20140701|2014-03-28 09:00,28,150.15,150.15,149.65,149.65,24
20140701|2014-03-28 09:30,28,149.65,150,149.65,149.7,5
20140701|2014-03-28 10:30,28,149.65,150,149.65,150,19
20140701|2014-03-28 11:30,28,150.15,150.15,150.1,150.1,15
20140701|2014-03-28 12:00,28,150.15,150.15,149.9,149.9,12
20140701|2014-03-28 12:30,28,150.1,150.3,150.1,150.3,36
20140701|2014-03-31 07:00,31,150.4,151.1,150.4,151,113
20140701|2014-03-31 07:30,31,151,151.1,150.8,151.1,10
20140701|2014-03-31 08:00,31,151.15,151.3,150.75,151.3,21
20140701|2014-03-31 08:30,31,151.3,151.65,151.3,151.65,15
20140701|2014-03-31 09:00,31,152,152.1,151.55,151.55,7
20140701|2014-03-31 10:30,31,152.1,152.3,152.1,152.3,15
20140701|2014-03-31 11:00,31,152,152,152,152,1
20140701|2014-03-31 11:30,31,152.2,152.2,152,152,7
20140701|2014-03-31 12:00,31,152,154.3,152,154.2,42
20140701|2014-03-31 12:30,31,153.95,154.2,153.4,153.4,17
20140701|2014-04-01 07:00,1,153.9,153.9,153.1,153.15,6
20140701|2014-04-01 08:00,1,152.15,152.15,150,150.5,12
20140701|2014-04-01 08:30,1,150.95,151.1,150.95,151.1,12
20140701|2014-04-01 09:00,1,151,151,150.15,150.2,19
20140701|2014-04-01 09:30,1,150.2,150.2,150.2,150.2,1
20140701|2014-04-01 10:00,1,150.15,150.15,150.15,150.15,3
20140701|2014-04-01 10:30,1,150.3,150.3,150.2,150.2,7
20140701|2014-04-01 11:30,1,150.5,150.9,150.35,150.9,6
20140701|2014-04-01 12:00,1,150.4,150.6,150.3,150.3,4
20140701|2014-04-01 12:30,1,150.45,150.55,150.45,150.55,3
20140701|2014-04-02 07:00,2,150.7,151.25,150.5,150.7,23
20140701|2014-04-02 07:30,2,150.5,150.95,150.5,150.95,5
20140701|2014-04-02 08:00,2,151.1,151.1,151.1,151.1,1
20140701|2014-04-02 10:00,2,150.75,150.75,150.6,150.6,3
20140701|2014-04-02 10:30,2,151.4,153.2,151.4,153.2,20
20140701|2014-04-02 11:00,2,153.25,153.25,153,153.25,20
20140701|2014-04-02 11:30,2,153.2,153.25,153.2,153.2,23
20140701|2014-04-02 12:00,2,153.2,153.2,152.95,153,55
20140701|2014-04-02 12:30,2,153,153,152.95,153,33
20140701|2014-04-03 07:00,3,152.5,152.85,151.5,152.7,8
20140701|2014-04-03 07:30,3,152,152,152,152,2
20140701|2014-04-03 08:30,3,152.6,153,152.6,153,5
20140701|2014-04-03 09:00,3,152.35,155,152.3,154.2,128
20140701|2014-04-03 09:30,3,154.2,154.4,154.15,154.25,27
20140701|2014-04-03 10:00,3,154.3,154.6,154.15,154.6,56
20140701|2014-04-03 10:30,3,154.4,154.5,153,153,17
20140701|2014-04-03 11:00,3,154.4,154.4,154.4,154.4,1
20140701|2014-04-03 11:30,3,153.9,153.9,153.75,153.75,18
20140701|2014-04-03 12:00,3,153.5,153.9,153.4,153.6,7
20140701|2014-04-03 12:30,3,153.5,153.65,153.5,153.65,4
20140701|2014-04-04 08:00,4,153.6,153.6,153.6,153.6,1
20140701|2014-04-04 08:30,4,153.5,153.5,153.5,153.5,2
20140701|2014-04-04 09:00,4,153.8,153.95,152.55,152.55,13
20140701|2014-04-04 09:30,4,152.65,152.65,152.65,152.65,4
20140701|2014-04-04 10:00,4,153.1,153.3,153.1,153.3,4
20140701|2014-04-04 10:30,4,153.5,154.9,153.5,154.9,21
20140701|2014-04-04 11:00,4,154.95,154.95,154.4,154.4,13
20140701|2014-04-04 11:30,4,154.85,155,154.75,155,6
20140701|2014-04-04 12:00,4,154.8,154.8,152.85,153,5
20140701|2014-04-04 12:30,4,153.5,153.85,153.15,153.5,16
20140701|2014-04-07 07:00,7,153.15,154,152.9,152.9,17
20140701|2014-04-07 07:30,7,153,153,152,152.75,5
20140701|2014-04-07 08:00,7,152.8,153,152.4,152.4,49
20140701|2014-04-07 08:30,7,152.55,153,152.55,152.85,11
20140701|2014-04-07 09:00,7,152.85,152.85,152.4,152.4,10
20140701|2014-04-07 09:30,7,152.8,153.45,152.8,153.25,13
20140701|2014-04-07 10:00,7,153,153,153,153,11
20140701|2014-04-07 10:30,7,152.5,152.7,152.5,152.7,2
20140701|2014-04-07 12:00,7,153,153.5,152.75,153.5,9
20140701|2014-04-08 07:00,8,153.1,154.5,152.85,154.5,31
20140701|2014-04-08 07:30,8,154,154,154,154,12
20140701|2014-04-08 08:00,8,154,154,153.65,153.65,12
20140701|2014-04-08 09:00,8,154.1,154.1,154.1,154.1,3
20140701|2014-04-08 09:30,8,154,154.4,154,154.35,12
20140701|2014-04-08 10:00,8,154.1,154.35,154.1,154.35,7
20140701|2014-04-08 10:30,8,154.35,154.35,154.35,154.35,2
20140701|2014-04-08 11:00,8,154.3,154.3,154.1,154.2,32
20140701|2014-04-08 11:30,8,154.2,154.4,154.2,154.3,7
20140701|2014-04-08 12:00,8,154.5,154.5,154.25,154.5,18
20140701|2014-04-08 12:30,8,154.4,155.25,154.4,155.15,308
20140701|2014-04-09 07:00,9,155.35,155.35,154.3,154.8,41
20140701|2014-04-09 07:30,9,154.75,154.75,154.75,154.75,5
20140701|2014-04-09 08:00,9,154.6,154.6,154.25,154.35,16
20140701|2014-04-09 08:30,9,154.4,154.7,154.4,154.7,6
20140701|2014-04-09 09:00,9,154.7,154.7,154.05,154.1,23
20140701|2014-04-09 09:30,9,154.6,155,154.6,154.7,26
20140701|2014-04-09 10:00,9,154.8,154.8,154.7,154.7,5
20140701|2014-04-09 10:30,9,154.9,155.05,154.7,154.7,27
20140701|2014-04-09 11:00,9,155,159.8,155,159,135
20140701|2014-04-09 11:30,9,158.5,158.5,158,158.5,35
20140701|2014-04-09 12:00,9,158.6,158.8,158.6,158.8,27
20140701|2014-04-09 12:30,9,158.7,159,158.55,159,92
20140701|2014-04-10 07:00,10,158.75,159,158.7,158.7,47
20140701|2014-04-10 07:30,10,158.7,159.8,158.6,159.8,28
20140701|2014-04-10 08:00,10,159.65,160.5,159.55,160.45,238
20140701|2014-04-10 08:30,10,160.5,161.5,160.5,161,333
20140701|2014-04-10 09:00,10,161.4,161.8,161.15,161.5,97
20140701|2014-04-10 09:30,10,161.15,161.3,161,161.15,48
20140701|2014-04-10 10:00,10,161,161.05,161,161,10
20140701|2014-04-10 10:30,10,161,161.5,161,161.5,15
20140701|2014-04-10 11:00,10,161.4,161.55,161.4,161.55,5
20140701|2014-04-10 11:30,10,161.55,161.55,161.5,161.55,21
20140701|2014-04-10 12:00,10,161.5,162,161.5,161.8,33
20140701|2014-04-10 12:30,10,161.95,162,161.45,161.85,54
20140701|2014-04-11 07:00,11,161.9,164,161.9,163.75,319
20140701|2014-04-11 07:30,11,163.55,163.9,163.45,163.7,37
20140701|2014-04-11 08:00,11,163.75,163.9,162.85,162.85,206
20140701|2014-04-11 08:30,11,162.65,162.85,162.35,162.65,155
20140701|2014-04-11 09:00,11,162.85,163.3,162.3,162.3,14
20140701|2014-04-11 09:30,11,162.75,162.75,162.3,162.3,43
20140701|2014-04-11 10:00,11,163,163.5,163,163,117
20140701|2014-04-11 10:30,11,162.65,163.15,162.65,163.15,36
20140701|2014-04-11 11:00,11,163.4,163.4,163.15,163.2,14
20140701|2014-04-11 11:30,11,163.1,163.1,162.95,162.95,12
20140701|2014-04-11 12:00,11,163.05,163.25,162.85,162.85,51
20140701|2014-04-11 12:30,11,162.8,163.15,162.8,163,16
20140701|2014-04-14 07:00,14,163.5,163.5,161.6,161.6,61
20140701|2014-04-14 07:30,14,161.65,161.65,161.65,161.65,1
20140701|2014-04-14 08:00,14,161.65,162.6,161.65,162.5,10
20140701|2014-04-14 08:30,14,161.7,162.5,161.7,162.5,3
20140701|2014-04-14 09:00,14,162.35,162.75,160.05,160.5,41
20140701|2014-04-14 09:30,14,160.7,161.6,160.7,161.1,11
20140701|2014-04-14 10:00,14,162,162.05,161.7,162.05,6
20140701|2014-04-14 10:30,14,162.1,162.55,162.1,162.55,7
20140701|2014-04-14 11:00,14,162.2,162.55,162.2,162.4,12
20140701|2014-04-14 11:30,14,162.25,162.25,161.55,161.55,26
20140701|2014-04-14 12:00,14,161.55,161.55,160.8,161.05,11
20140701|2014-04-14 12:30,14,161.2,161.2,161.1,161.1,7
20140701|2014-04-15 07:00,15,161.45,161.6,160.8,161.6,49
20140701|2014-04-15 07:30,15,161.35,161.35,160.6,160.6,14
20140701|2014-04-15 08:00,15,160.3,162.4,160.25,162.4,26
20140701|2014-04-15 08:30,15,162.7,163,162,162.35,24
20140701|2014-04-15 09:00,15,162.45,164.25,162.45,163.65,135
20140701|2014-04-15 09:30,15,164,164,163.6,163.6,11
20140701|2014-04-15 10:00,15,163.45,163.5,162.75,162.75,55
20140701|2014-04-15 10:30,15,163.1,163.7,163.1,163.7,5
20140701|2014-04-15 11:00,15,163.75,163.85,163.3,163.3,31
20140701|2014-04-15 11:30,15,163.3,163.9,162.25,162.35,66
20140701|2014-04-15 12:00,15,162.35,162.5,161.2,162.5,17
20140701|2014-04-15 12:30,15,162.3,162.9,161.9,162.55,14
20140701|2014-04-16 07:00,16,162.5,162.5,161.8,161.95,14
20140701|2014-04-16 07:30,16,162.2,162.2,162.1,162.1,2
20140701|2014-04-16 08:00,16,162.1,162.1,161.65,161.8,43
20140701|2014-04-16 08:30,16,161.45,161.6,161.2,161.2,7
20140701|2014-04-16 09:00,16,161.45,161.9,161,161.9,36
20140701|2014-04-16 09:30,16,161.95,163.05,161.95,162.75,31
20140701|2014-04-16 10:00,16,162.65,164.2,162.2,164.2,60
20140701|2014-04-16 10:30,16,164.2,164.25,163.7,163.7,23
20140701|2014-04-16 11:00,16,164,164.15,163.6,164.05,18
20140701|2014-04-16 11:30,16,164.1,164.2,163.7,164.15,10
20140701|2014-04-16 12:00,16,164,164,163.65,164,16
20140701|2014-04-16 12:30,16,163.8,164,163.6,164,32
20140701|2014-04-17 07:00,17,164,164,162,162.35,36
20140701|2014-04-17 07:30,17,162.4,162.55,161.9,162.55,16
20140701|2014-04-17 08:00,17,162.4,162.4,160.85,160.85,49
20140701|2014-04-17 08:30,17,161.15,161.2,161.1,161.2,25
20140701|2014-04-17 09:00,17,161.55,162,161.2,161.2,32
20140701|2014-04-17 09:30,17,161.05,162.25,161.05,162.1,19
20140701|2014-04-17 10:00,17,162.45,162.95,162.1,162.5,37
20140701|2014-04-17 10:30,17,162.6,162.8,162.2,162.8,13
20140701|2014-04-17 11:00,17,162.6,162.7,162.45,162.7,8
20140701|2014-04-17 11:30,17,162.2,162.5,162.2,162.5,6
20140701|2014-04-17 12:00,17,162.35,163.35,162.35,162.9,17
20140701|2014-04-17 12:30,17,162.6,163.3,162.5,163.3,47
20140701|2014-04-21 07:00,21,162.8,163,161.55,161.7,26
20140701|2014-04-21 07:30,21,161.9,161.9,161.35,161.45,22
20140701|2014-04-21 08:00,21,161.95,162,161.65,161.65,23
20140701|2014-04-21 08:30,21,161.7,161.85,161.65,161.65,12
20140701|2014-04-21 09:00,21,161.95,161.95,161.35,161.35,51
20140701|2014-04-21 09:30,21,161.35,161.5,161.3,161.3,14
20140701|2014-04-21 10:00,21,161.5,162,161,162,31
20140701|2014-04-21 10:30,21,161.75,162,160.9,161.2,27
20140701|2014-04-21 11:00,21,161.1,161.75,161.05,161.2,27
20140701|2014-04-21 11:30,21,160.95,162,160.95,162,28
20140701|2014-04-21 12:00,21,162.05,162.05,161.55,161.85,9
20140701|2014-04-21 12:30,21,161.75,161.95,161.6,161.95,36
20140701|2014-04-22 07:00,22,161.25,162.7,161.25,162.05,63
20140701|2014-04-22 07:30,22,162,162,161.2,161.2,12
20140701|2014-04-22 08:00,22,161.2,161.7,161.2,161.25,10
20140701|2014-04-22 08:30,22,161.4,162.35,161.4,162.15,35
20140701|2014-04-22 09:00,22,162.05,162.5,161.75,162.5,39
20140701|2014-04-22 09:30,22,162.3,162.5,161.95,162.1,11
20140701|2014-04-22 10:00,22,162,162.4,162,162.4,5
20140701|2014-04-22 10:30,22,162.3,162.7,162.3,162.45,39
20140701|2014-04-22 11:00,22,162.65,162.8,162.5,162.5,15
20140701|2014-04-22 11:30,22,162.6,162.8,162.25,162.25,9
20140701|2014-04-22 12:00,22,162.6,162.8,162.55,162.8,13
20140701|2014-04-22 12:30,22,162.9,164,162.7,163.45,221
20140701|2014-04-23 07:00,23,162.75,164.5,162.75,163.95,154
20140701|2014-04-23 07:30,23,163.7,164.75,163.7,164.75,161
20140701|2014-04-23 08:00,23,164.7,165,164.35,164.9,95
20140701|2014-04-23 08:30,23,164.95,164.95,164.5,164.5,94
20140701|2014-04-23 09:00,23,164.55,168,164.5,167.35,469
20140701|2014-04-23 09:30,23,167,167.3,165.05,165.3,62
20140701|2014-04-23 10:00,23,165.5,165.6,164.75,165.2,48
20140701|2014-04-23 10:30,23,165.2,165.85,165.2,165.85,36
20140701|2014-04-23 11:00,23,165.9,166.35,165.85,165.95,125
20140701|2014-04-23 11:30,23,165.9,165.9,165,165.5,29
20140701|2014-04-23 12:00,23,165.3,165.5,165.3,165.5,9
20140701|2014-04-23 12:30,23,165.7,165.85,165.55,165.85,22
20140701|2014-04-24 07:00,24,165.65,166.4,165.45,165.45,60
20140701|2014-04-24 07:30,24,165.25,165.65,164.35,165.2,100
20140701|2014-04-24 08:00,24,165.25,165.25,164.5,164.55,44
20140701|2014-04-24 08:30,24,164.5,164.8,164.5,164.55,29
20140701|2014-04-24 09:00,24,164.6,164.75,163.95,164.75,94
20140701|2014-04-24 09:30,24,164.8,165.35,164.25,164.9,108
20140701|2014-04-24 10:00,24,164.85,165.95,164.4,165.95,43
20140701|2014-04-24 10:30,24,165.95,166,165.95,166,4
20140701|2014-04-24 11:00,24,165.85,165.95,165.8,165.9,10
20140701|2014-04-24 11:30,24,165.8,166,165.75,166,14
20140701|2014-04-24 12:00,24,166,166,165.55,165.8,93
20140701|2014-04-24 12:30,24,165.5,166.25,165.5,165.8,35
20140701|2014-04-25 07:00,25,165.8,165.8,162.75,163.65,176
20140701|2014-04-25 07:30,25,163.95,164.35,163.5,163.95,53
20140701|2014-04-25 08:00,25,163.95,164.15,163.25,163.7,21
20140701|2014-04-25 08:30,25,163.5,163.8,163.2,163.65,39
20140701|2014-04-25 09:00,25,163.65,164.85,163.65,164.25,70
20140701|2014-04-25 09:30,25,164.35,164.75,164.35,164.75,16
20140701|2014-04-25 10:00,25,164.85,164.85,164.6,164.7,40
20140701|2014-04-25 10:30,25,164.75,165.3,164.7,165.3,35
20140701|2014-04-25 11:00,25,165.2,165.35,165.15,165.2,13
20140701|2014-04-25 11:30,25,165.1,165.25,164.75,164.75,31
20140701|2014-04-25 12:00,25,165.05,165.3,164.85,164.9,19
20140701|2014-04-25 12:30,25,164.9,165.6,164.5,164.5,84
20140701|2014-04-28 07:00,28,166,166,164.15,164.3,94
20140701|2014-04-28 07:30,28,164.3,164.5,163.6,164.25,54
20140701|2014-04-28 08:00,28,164.1,164.5,163.8,164.25,67
20140701|2014-04-28 08:30,28,164.3,164.65,164.25,164.65,55
20140701|2014-04-28 09:00,28,164.75,164.8,163.8,164.15,78
20140701|2014-04-28 09:30,28,163.8,164.45,162.9,164.45,112
20140701|2014-04-28 10:00,28,164.1,164.4,163.85,164.05,38
20140701|2014-04-28 10:30,28,164.4,164.95,164.1,164.45,36
20140701|2014-04-28 11:00,28,164.15,164.15,163.4,163.9,29
20140701|2014-04-28 11:30,28,164,164,163.6,163.85,32
20140701|2014-04-28 12:00,28,163.75,164.25,163.3,163.5,32
20140701|2014-04-28 12:30,28,163.65,163.85,163.5,163.5,22
20140701|2014-04-29 07:00,29,163,163.5,160.95,161.65,314
20140701|2014-04-29 07:30,29,162.15,162.15,160.2,160.2,186
20140701|2014-04-29 08:00,29,160.1,162.2,160.1,161.5,101
20140701|2014-04-29 08:30,29,161.8,161.8,161,161.15,34
20140701|2014-04-29 09:00,29,161.05,161.95,160.95,161.35,82
20140701|2014-04-29 09:30,29,161.65,161.9,161.3,161.65,38
20140701|2014-04-29 10:00,29,161.75,162.05,161.55,161.55,51
20140701|2014-04-29 10:30,29,161.55,161.85,161.2,161.6,60
20140701|2014-04-29 11:00,29,161.35,161.8,161.2,161.8,30
20140701|2014-04-29 11:30,29,161.7,161.7,161,161.15,56
20140701|2014-04-29 12:00,29,161.55,161.7,161.05,161.05,62
20140701|2014-04-29 12:30,29,161.05,161.7,160.95,161.3,58
20140701|2014-04-30 07:00,30,160.5,161.9,160.5,161.7,54
20140701|2014-04-30 07:30,30,161.5,161.85,161.45,161.65,45
20140701|2014-04-30 08:00,30,161.75,161.8,161.25,161.6,57
20140701|2014-04-30 08:30,30,161.8,161.8,161.25,161.7,65
20140701|2014-04-30 09:00,30,161.45,161.7,160.8,161.4,61
20140701|2014-04-30 09:30,30,161.4,161.7,161.15,161.35,25
20140701|2014-04-30 10:00,30,161.1,161.6,161.1,161.6,25
20140701|2014-04-30 10:30,30,161.6,161.7,161.25,161.45,35
20140701|2014-04-30 11:00,30,161.55,161.7,161.5,161.5,12
20140701|2014-04-30 11:30,30,161.5,161.6,161.4,161.4,11
20140701|2014-04-30 12:00,30,161.4,161.5,160.3,160.45,205
20140701|2014-04-30 12:30,30,160.45,160.75,160.45,160.7,72
20140701|2014-05-01 07:00,1,160.6,160.6,159,159.55,383
20140701|2014-05-01 07:30,1,160,160.25,159.65,160,59
20140701|2014-05-01 08:00,1,160,160.1,159.6,160,46
20140701|2014-05-01 08:30,1,159.8,160.05,159.8,159.95,39
20140701|2014-05-01 09:00,1,159.8,160,157.45,157.75,368
20140701|2014-05-01 09:30,1,157.9,158.05,157.1,157.75,210
20140701|2014-05-01 10:00,1,157.8,157.8,157,157.1,109
20140701|2014-05-01 10:30,1,157.05,157.4,157,157.4,47
20140701|2014-05-01 11:00,1,157.3,157.9,157.05,157.05,38
20140701|2014-05-01 11:30,1,157.45,157.9,157.1,157.5,33
20140701|2014-05-01 12:00,1,157.45,157.5,157.05,157.2,37
20140701|2014-05-01 12:30,1,157.3,157.75,157.2,157.2,26
20140701|2014-05-02 07:00,2,157.2,158.2,157.05,157.5,188
20140701|2014-05-02 07:30,2,157.4,157.75,157.35,157.5,53
20140701|2014-05-02 08:00,2,157.5,160,157.5,159.35,135
20140701|2014-05-02 08:30,2,159.65,164.9,159.6,160.5,242
20140701|2014-05-02 09:00,2,160,160.5,159,160.3,44
20140701|2014-05-02 09:30,2,160.25,160.9,160,160.75,66
20140701|2014-05-02 10:00,2,160.7,160.75,159.95,160.65,53
20140701|2014-05-02 10:30,2,160.4,160.95,159.75,159.75,113
20140701|2014-05-02 11:00,2,159.95,160.5,159.85,160.1,14
20140701|2014-05-02 11:30,2,160.15,160.35,160.05,160.05,17
20140701|2014-05-02 12:00,2,160.2,160.55,160.15,160.25,44
20140701|2014-05-02 12:30,2,160.25,160.65,160.2,160.2,86
20140701|2014-05-05 07:00,5,160,161.95,160,161.8,63
20140701|2014-05-05 07:30,5,161.65,161.75,161.3,161.3,15
20140701|2014-05-05 08:00,5,161.3,161.3,160.7,161.3,51
20140701|2014-05-05 08:30,5,161.2,161.7,161.2,161.45,66
20140701|2014-05-05 09:00,5,161.45,161.55,160.75,160.95,56
20140701|2014-05-05 09:30,5,160.9,161,160.9,160.95,9
20140701|2014-05-05 10:00,5,160.85,161.4,160.85,161.4,14
20140701|2014-05-05 10:30,5,161.4,161.4,161,161.2,16
20140701|2014-05-05 11:00,5,161,161,160.8,160.85,14
20140701|2014-05-05 11:30,5,160.9,161.6,160.9,160.9,25
20140701|2014-05-05 12:00,5,161,161.2,160.1,160.4,52
20140701|2014-05-05 12:30,5,160.75,161.1,160.4,161.1,16
20140701|2014-05-06 07:00,6,160.65,161.1,160.2,160.4,46
20140701|2014-05-06 07:30,6,160.2,160.75,160,160.75,14
20140701|2014-05-06 08:00,6,160.5,160.55,160.4,160.5,12
20140701|2014-05-06 08:30,6,160.55,160.7,160.4,160.7,10
20140701|2014-05-06 09:00,6,160.4,160.6,160,160.6,19
20140701|2014-05-06 09:30,6,160.3,160.45,160.1,160.1,16
20140701|2014-05-06 10:00,6,160.1,160.4,160.1,160.35,11
20140701|2014-05-06 10:30,6,160.1,160.5,160.1,160.5,8
20140701|2014-05-06 11:00,6,160.3,160.4,160.15,160.2,14
20140701|2014-05-06 11:30,6,160.15,160.35,160.05,160.05,18
20140701|2014-05-06 12:00,6,160.2,160.35,160,160,50
20140701|2014-05-06 12:30,6,160,160.35,160,160,32
20140701|2014-05-07 07:00,7,160.2,161.75,160.15,161.3,83
20140701|2014-05-07 07:30,7,161.15,161.4,160.9,161.1,44
20140701|2014-05-07 08:00,7,161.2,161.2,160.2,160.75,53
20140701|2014-05-07 08:30,7,160.85,160.85,160.45,160.55,15
20140701|2014-05-07 09:00,7,160.55,161.1,160.55,160.85,27
20140701|2014-05-07 09:30,7,160.9,160.95,160.9,160.95,2
20140701|2014-05-07 10:00,7,161,161.05,160.8,160.8,9
20140701|2014-05-07 10:30,7,160.95,161.4,160.95,161.3,31
20140701|2014-05-07 11:00,7,161.4,161.75,161.4,161.75,12
20140701|2014-05-07 11:30,7,161.65,163.05,161.65,163,166
20140701|2014-05-07 12:00,7,163,163.2,162.6,162.75,127
20140701|2014-05-07 12:30,7,162.85,163.25,162.4,162.5,68
20140701|2014-05-08 07:00,8,161.5,163.7,161.5,163.25,63
20140701|2014-05-08 07:30,8,163.1,163.9,162.9,163.45,62
20140701|2014-05-08 08:00,8,163.8,163.9,163.45,163.7,54
20140701|2014-05-08 08:30,8,163.8,163.8,163.25,163.35,12
20140701|2014-05-08 09:00,8,162.75,163.35,162.4,163.1,42
20140701|2014-05-08 09:30,8,163.05,163.15,162.75,163.1,17
20140701|2014-05-08 10:00,8,163.15,163.45,162.75,163.25,26
20140701|2014-05-08 10:30,8,163.15,163.15,163.05,163.1,16
20140701|2014-05-08 11:00,8,163.1,163.5,162.9,163.5,16
20140701|2014-05-08 11:30,8,163.45,163.45,162.9,163.25,36
20140701|2014-05-08 12:00,8,163.3,163.5,160.55,160.55,156
20140701|2014-05-08 12:30,8,160.6,162.2,160.6,162,55
20140701|2014-05-09 07:00,9,162.25,163.05,162.05,162.95,24
20140701|2014-05-09 07:30,9,162.25,162.9,162.25,162.8,55
20140701|2014-05-09 08:00,9,162.8,162.85,162.55,162.6,14
20140701|2014-05-09 08:30,9,162.6,163.4,162.6,163.4,29
20140701|2014-05-09 09:00,9,163.4,164.15,163.4,164,207
20140701|2014-05-09 09:30,9,163.6,164,163.3,163.3,23
20140701|2014-05-09 10:00,9,163.2,163.75,163.1,163.3,40
20140701|2014-05-09 10:30,9,163.2,163.75,163,163.75,29
20140701|2014-05-09 11:00,9,163,163,160.8,160.85,109
20140701|2014-05-09 11:30,9,161.2,161.45,160.9,161.25,75
20140701|2014-05-09 12:00,9,161.1,161.1,160.2,160.3,186
20140701|2014-05-09 12:30,9,160.35,160.65,159.25,159.6,235
20140701|2014-05-12 07:00,12,159.35,161.25,158.95,160.95,59
20140701|2014-05-12 07:30,12,161.1,161.5,160.9,161,49
20140701|2014-05-12 08:00,12,161.15,161.15,160.35,160.35,34
20140701|2014-05-12 08:30,12,161,161.05,161,161.05,3
20140701|2014-05-12 09:00,12,161.05,161.9,161.05,161.8,68
20140701|2014-05-12 09:30,12,161.4,161.95,161.35,161.35,18
20140701|2014-05-12 10:00,12,161.2,161.25,160.85,160.85,19
20140701|2014-05-12 10:30,12,161,161.55,160.85,161.4,13
20140701|2014-05-12 11:00,12,161.05,161.35,160.7,160.9,10
20140701|2014-05-12 11:30,12,160.7,161.2,160.65,160.65,5
20140701|2014-05-12 12:00,12,160.85,161.5,160.65,161.5,26
20140701|2014-05-12 12:30,12,161.4,161.4,160.8,161.3,44
20140701|2014-05-13 07:00,13,161.2,161.8,160.3,161.2,30
20140701|2014-05-13 07:30,13,161.85,161.85,161.25,161.55,15
20140701|2014-05-13 08:00,13,161.75,161.95,161.75,161.8,19
20140701|2014-05-13 08:30,13,161.8,162,161.65,161.75,36
20140701|2014-05-13 09:00,13,162,162.2,161.5,162.05,68
20140701|2014-05-13 09:30,13,161.8,161.95,161.65,161.65,8
20140701|2014-05-13 10:00,13,161.6,161.85,161.45,161.65,19
20140701|2014-05-13 10:30,13,161.85,162,161.65,162,17
20140701|2014-05-13 11:00,13,161.8,162,161.8,162,4
20140701|2014-05-13 11:30,13,161.85,162,161.85,162,11
20140701|2014-05-13 12:00,13,161.95,161.95,161.7,161.85,10
20140701|2014-05-13 12:30,13,161.8,161.85,161.75,161.8,25
20140701|2014-05-14 07:00,14,161.85,162,161.3,161.5,23
20140701|2014-05-14 07:30,14,161.45,161.85,161.45,161.5,9
20140701|2014-05-14 08:00,14,161.45,161.45,160.7,161.1,38
20140701|2014-05-14 08:30,14,160.95,161.05,160.95,161.05,4
20140701|2014-05-14 09:00,14,161.2,161.2,160.65,160.75,26
20140701|2014-05-14 09:30,14,161.15,161.15,161,161,13
20140701|2014-05-14 10:00,14,161.05,162.4,160.95,161.95,95
20140701|2014-05-14 10:30,14,161.9,161.9,161.6,161.9,8
20140701|2014-05-14 11:00,14,161.6,161.9,161.45,161.45,6
20140701|2014-05-14 11:30,14,161.85,161.9,161.85,161.9,3
20140701|2014-05-14 12:00,14,162,163.3,161.75,162.7,119
20140701|2014-05-14 12:30,14,162.9,163.5,162.75,163.5,67
20140701|2014-05-15 07:00,15,162.8,163.7,162.7,162.9,49
20140701|2014-05-15 07:30,15,163,163.15,163,163.1,5
20140701|2014-05-15 08:00,15,162.9,163.05,162.4,162.4,22
20140701|2014-05-15 08:30,15,162.5,162.5,160.7,160.9,88
20140701|2014-05-15 09:00,15,160.85,161,157.4,158.55,376
20140701|2014-05-15 09:30,15,158.55,158.55,157.35,158.3,209
20140701|2014-05-15 10:00,15,157.9,158.25,157.75,157.9,50
20140701|2014-05-15 10:30,15,158.1,158.1,157.65,157.7,56
20140701|2014-05-15 11:00,15,157.75,157.9,157.5,157.5,39
20140701|2014-05-15 11:30,15,157.55,157.85,157.55,157.55,53
20140701|2014-05-15 12:00,15,157.8,157.85,155.9,155.9,415
20140701|2014-05-15 12:30,15,156.2,156.75,154.5,155,320
20140701|2014-05-16 07:00,16,155.45,156.6,155.25,156.1,154
20140701|2014-05-16 07:30,16,156,156,154.8,154.8,99
20140701|2014-05-16 08:00,16,155.2,155.6,154.8,155.2,61
20140701|2014-05-16 08:30,16,155.05,155.05,154.5,154.6,142
20140701|2014-05-16 09:00,16,154.6,154.7,153.85,154,285
20140701|2014-05-16 09:30,16,153.85,154.35,153.85,154.2,79
20140701|2014-05-16 10:00,16,153.95,153.95,153.5,153.65,137
20140701|2014-05-16 10:30,16,153.7,154.4,153.7,154.4,24
20140701|2014-05-16 11:00,16,154.65,155.25,154.5,155,63
20140701|2014-05-16 11:30,16,155,155.15,154.7,155.1,31
20140701|2014-05-16 12:00,16,155.1,155.6,154.75,155.3,76
20140701|2014-05-16 12:30,16,155.25,155.5,155.05,155.5,53
20140701|2014-05-19 07:00,19,155.05,156.1,155.05,156.1,37
20140701|2014-05-19 07:30,19,155.95,156.8,155.5,156.8,39
20140701|2014-05-19 08:00,19,156.55,156.8,156.3,156.3,24
20140701|2014-05-19 08:30,19,156.25,156.25,156.25,156.25,1
20140701|2014-05-19 09:00,19,156.15,156.7,155.6,156,46
20140701|2014-05-19 09:30,19,155.65,155.7,154.75,154.85,53
20140701|2014-05-19 10:00,19,154.9,155.05,154.15,154.4,150
20140701|2014-05-19 10:30,19,154.25,155.95,154.25,155.95,17
20140701|2014-05-19 11:00,19,155.9,156,155.9,156,4
20140701|2014-05-19 11:30,19,156.05,156.05,155.8,155.9,7
20140701|2014-05-19 12:00,19,155.85,156.45,155.85,156.15,38
20140701|2014-05-19 12:30,19,156.2,156.7,156.2,156.3,16
20140701|2014-05-20 07:00,20,156.1,156.75,156.1,156.75,18
20140701|2014-05-20 07:30,20,156.8,157.7,156.8,157.2,37
20140701|2014-05-20 08:00,20,157.3,158.5,157.3,158.5,63
20140701|2014-05-20 08:30,20,158,158,158,158,5
20140701|2014-05-20 09:00,20,157.4,157.65,156.6,157,37
20140701|2014-05-20 09:30,20,156.7,156.9,156.7,156.75,13
20140701|2014-05-20 10:00,20,156.75,156.9,155.75,156.45,53
20140701|2014-05-20 10:30,20,156.1,156.15,155.65,155.65,31
20140701|2014-05-20 11:00,20,155.7,156,155.2,155.75,46
20140701|2014-05-20 11:30,20,156.15,156.15,155.6,155.75,20
20140701|2014-05-20 12:00,20,156.1,156.1,155.55,155.9,26
20140701|2014-05-20 12:30,20,155.95,156.05,155.3,155.3,25
20140701|2014-05-21 07:00,21,155.25,158.4,155.25,158,86
20140701|2014-05-21 07:30,21,157.9,157.9,156.4,156.4,17
20140701|2014-05-21 08:00,21,156.45,156.45,156.15,156.15,10
20140701|2014-05-21 08:30,21,156.15,156.55,155.7,156.55,36
20140701|2014-05-21 09:00,21,156.7,156.85,156.25,156.35,15
20140701|2014-05-21 09:30,21,156.45,156.9,156.35,156.7,13
20140701|2014-05-21 10:00,21,156.9,156.9,156.45,156.45,2
20140701|2014-05-21 10:30,21,156.45,157.05,156.45,157.05,11
20140701|2014-05-21 11:00,21,156.6,157.45,156.6,157,12
20140701|2014-05-21 11:30,21,157.05,157.9,156.75,157.9,30
20140701|2014-05-21 12:00,21,157.4,158,157.1,158,43
20140701|2014-05-21 12:30,21,158.05,158.85,157.8,158.75,152
20140701|2014-05-22 07:00,22,158.95,159.5,158.55,159.45,64
20140701|2014-05-22 07:30,22,159.35,159.5,159.35,159.35,47
20140701|2014-05-22 08:00,22,159.3,159.85,159.25,159.6,89
20140701|2014-05-22 08:30,22,159.75,159.9,159.45,159.45,29
20140701|2014-05-22 09:00,22,159.45,159.75,159.4,159.75,63
20140701|2014-05-22 09:30,22,159.7,159.7,159.05,159.05,39
20140701|2014-05-22 10:00,22,159,159.15,158.9,159.15,38
20140701|2014-05-22 10:30,22,159.1,159.3,159,159.2,19
20140701|2014-05-22 11:00,22,159.4,159.4,159.2,159.2,11
20140701|2014-05-22 11:30,22,159.45,159.45,159.45,159.45,7
20140701|2014-05-22 12:00,22,159.45,159.45,158.6,158.75,38
20140701|2014-05-22 12:30,22,158.75,158.8,158,158.8,30
20140701|2014-05-23 07:00,23,158.55,159.35,158.3,159.35,28
20140701|2014-05-23 07:30,23,159.45,159.6,159.3,159.4,18
20140701|2014-05-23 08:00,23,159.2,159.25,158.7,159.2,23
20140701|2014-05-23 08:30,23,159.2,159.2,158.95,159.15,10
20140701|2014-05-23 09:00,23,158.8,159.2,158.3,158.35,122
20140701|2014-05-23 09:30,23,158.45,158.65,158.35,158.65,6
20140701|2014-05-23 10:00,23,158.65,158.65,158.4,158.5,12
20140701|2014-05-23 10:30,23,158.4,158.85,158.35,158.85,7
20140701|2014-05-23 11:00,23,158.9,158.9,158.4,158.4,10
20140701|2014-05-23 11:30,23,158.75,158.75,158.65,158.65,3
20140701|2014-05-23 12:00,23,158.45,158.75,158.35,158.55,38
20140701|2014-05-23 12:30,23,158.55,158.7,158.4,158.7,8
20140701|2014-05-27 07:00,27,158.4,159.25,156.8,158.85,85
20140701|2014-05-27 07:30,27,159,160.2,159,159.9,161
20140701|2014-05-27 08:00,27,159.8,159.9,159.15,159.65,21
20140701|2014-05-27 08:30,27,159.3,159.45,158.45,158.45,24
20140701|2014-05-27 09:00,27,158.7,159.1,158.5,159,32
20140701|2014-05-27 09:30,27,158.65,158.9,158.55,158.75,15
20140701|2014-05-27 10:00,27,158.55,158.6,158.55,158.6,2
20140701|2014-05-27 10:30,27,158.55,158.55,157.65,157.9,57
20140701|2014-05-27 11:00,27,158,158.3,158,158.3,10
20140701|2014-05-27 11:30,27,158.3,158.3,157.55,157.55,23
20140701|2014-05-27 12:00,27,157.9,158.2,157.5,158.2,38
20140701|2014-05-27 12:30,27,158.2,158.2,157.5,157.5,17
20140701|2014-05-28 07:00,28,156.75,158.5,156,158.5,69
20140701|2014-05-28 07:30,28,158.05,159.4,158.05,158.75,70
20140701|2014-05-28 08:00,28,158.25,158.85,158.25,158.3,32
20140701|2014-05-28 08:30,28,158.4,158.6,158,158.2,9
20140701|2014-05-28 09:00,28,157.95,158.35,157.15,157.45,44
20140701|2014-05-28 09:30,28,157.45,158.1,157.45,157.7,14
20140701|2014-05-28 10:00,28,158,158.3,157.55,157.65,17
20140701|2014-05-28 10:30,28,157.65,158.15,157.65,158.15,15
20140701|2014-05-28 11:00,28,158.25,158.25,157.9,157.9,9
20140701|2014-05-28 11:30,28,158.3,158.3,157.4,158.15,15
20140701|2014-05-28 12:00,28,157.7,158.3,157.6,157.6,38
20140701|2014-05-28 12:30,28,157.5,158.05,157.5,158.05,16
20140701|2014-05-29 07:00,29,157.9,158.4,157.5,158.15,47
20140701|2014-05-29 07:30,29,158.15,158.15,158.15,158.15,2
20140701|2014-05-29 08:00,29,158.2,158.5,158.2,158.25,15
20140701|2014-05-29 08:30,29,158.6,158.6,158.25,158.25,18
20140701|2014-05-29 09:00,29,157.9,158.25,157.2,158.2,39
20140701|2014-05-29 09:30,29,158.2,158.2,157.6,157.75,41
20140701|2014-05-29 10:00,29,157.95,158.25,155.4,156,134
20140701|2014-05-29 10:30,29,156,157.55,156,156.75,31
20140701|2014-05-29 11:00,29,157,157.05,156.5,157.05,58
20140701|2014-05-29 11:30,29,157,157,156.75,156.9,5
20140701|2014-05-29 12:00,29,157,157.75,156,156.2,64
20140701|2014-05-29 12:30,29,156.2,156.6,156.05,156.25,27
20140701|2014-05-30 07:00,30,156.55,157.05,156.15,156.3,19
20140701|2014-05-30 07:30,30,156.1,156.35,156.1,156.25,32
20140701|2014-05-30 08:00,30,156.2,156.4,156.1,156.1,39
20140701|2014-05-30 08:30,30,156.1,156.25,156.1,156.25,8
20140701|2014-05-30 09:00,30,156.15,156.5,156,156.1,43
20140701|2014-05-30 09:30,30,156.45,157.6,156.45,157.25,37
20140701|2014-05-30 10:00,30,157.4,157.65,156.9,156.9,9
20140701|2014-05-30 10:30,30,156.9,157.7,156.9,157.7,15
20140701|2014-05-30 11:00,30,158,158,157.6,157.6,9
20140701|2014-05-30 11:30,30,157.55,157.9,157.5,157.9,7
20140701|2014-05-30 12:00,30,157.4,159.95,157.25,158.2,199
20140701|2014-05-30 12:30,30,158.3,159.95,158.25,159.95,66
20140701|2014-06-02 07:00,2,159.5,161.45,159.5,160.95,372
20140701|2014-06-02 07:30,2,160.95,161.05,160.1,160.5,56
20140701|2014-06-02 08:00,2,160.5,160.65,160.2,160.2,29
20140701|2014-06-02 08:30,2,160.25,160.65,160.25,160.65,23
20140701|2014-06-02 09:00,2,160.4,160.6,160.15,160.4,42
20140701|2014-06-02 09:30,2,160.3,160.6,160.3,160.6,36
20140701|2014-06-02 10:00,2,160.55,160.75,160.5,160.55,18
20140701|2014-06-02 10:30,2,160.35,160.45,160.1,160.45,30
20140701|2014-06-02 11:00,2,160.05,160.15,160,160,58
20140701|2014-06-02 11:30,2,160.2,160.35,160.05,160.2,31
20140701|2014-06-02 12:00,2,160.45,160.45,160.1,160.35,14
20140701|2014-06-02 12:30,2,160.35,160.7,160.2,160.2,33
20140701|2014-06-03 07:00,3,160.4,161.4,160.4,160.95,103
20140701|2014-06-03 07:30,3,161,161.35,161,161.2,17
20140701|2014-06-03 08:00,3,161.2,162.5,161.2,162.35,170
20140701|2014-06-03 08:30,3,162.1,162.2,162.05,162.2,9
20140701|2014-06-03 09:00,3,162.15,162.2,161.6,161.85,40
20140701|2014-06-03 09:30,3,161.7,162.25,161.65,162.25,12
20140701|2014-06-03 10:00,3,162.05,162.05,161.6,161.6,37
20140701|2014-06-03 10:30,3,161.65,161.85,161.2,161.5,28
20140701|2014-06-03 11:00,3,161.9,162.45,161.9,162.4,35
20140701|2014-06-03 11:30,3,162.4,162.5,161.9,162.5,15
20140701|2014-06-03 12:00,3,162.3,163,162.3,162.8,102
20140701|2014-06-03 12:30,3,162.8,162.95,162.7,162.9,103
20140701|2014-06-04 07:00,4,162.9,163.05,162.6,163,54
20140701|2014-06-04 07:30,4,163.05,163.3,162.95,163.3,31
20140701|2014-06-04 08:00,4,163.25,163.25,162.45,162.55,27
20140701|2014-06-04 08:30,4,162.5,162.55,162.45,162.55,11
20140701|2014-06-04 09:00,4,162.55,162.55,162.25,162.3,48
20140701|2014-06-04 09:30,4,162.4,162.45,162.2,162.2,16
20140701|2014-06-04 10:00,4,162.45,163.05,162.45,162.8,36
20140701|2014-06-04 10:30,4,162.85,162.95,162.85,162.95,3
20140701|2014-06-04 11:00,4,162.9,162.9,162.9,162.9,1
20140701|2014-06-04 11:30,4,162.7,162.75,162.7,162.75,2
20140701|2014-06-04 12:00,4,163,165,162.9,163.35,256
20140701|2014-06-04 12:30,4,163.35,163.9,163.25,163.45,32
20140701|2014-06-05 07:00,5,163.45,163.7,163,163.7,75
20140701|2014-06-05 07:30,5,163.7,164.35,163.5,164.3,41
20140701|2014-06-05 08:00,5,164.3,164.4,164.3,164.3,4
20140701|2014-06-05 08:30,5,164.4,164.4,164.15,164.2,7
20140701|2014-06-05 09:00,5,164.15,164.4,163.85,164.35,36
20140701|2014-06-05 09:30,5,164,164.3,163.9,163.95,7
20140701|2014-06-05 10:00,5,164.3,164.4,163.95,164.1,23
20140701|2014-06-05 10:30,5,164.2,164.45,164.05,164.45,14
20140701|2014-06-05 11:00,5,164.05,164.2,163.7,164,20
20140701|2014-06-05 11:30,5,164.1,164.1,164.1,164.1,3
20140701|2014-06-05 12:00,5,164.15,164.15,163.8,164.05,70
20140701|2014-06-05 12:30,5,163.95,164.1,163.8,163.85,16
20140701|2014-06-06 07:00,6,163.95,164.35,163.55,163.8,27
20140701|2014-06-06 07:30,6,163.85,163.85,163.4,163.4,9
20140701|2014-06-06 08:00,6,163.45,164.15,163.45,164.1,24
20140701|2014-06-06 08:30,6,164.05,164.2,163.85,164.05,28
20140701|2014-06-06 09:00,6,164,164,163.05,163.25,76
20140701|2014-06-06 09:30,6,163.45,163.45,163.05,163.25,23
20140701|2014-06-06 10:00,6,163.45,163.45,163.35,163.45,4
20140701|2014-06-06 10:30,6,163.25,163.85,163.25,163.85,12
20140701|2014-06-06 11:00,6,163.5,163.7,163.15,163.2,22
20140701|2014-06-06 11:30,6,163.6,163.75,163.2,163.2,13
20140701|2014-06-06 12:00,6,163.55,163.65,163.15,163.3,75
20140701|2014-06-06 12:30,6,163.45,163.8,163.45,163.55,50
20140701|2014-06-09 07:00,9,163.1,163.85,163.1,163.5,24
20140701|2014-06-09 07:30,9,163.55,163.6,163.3,163.4,42
20140701|2014-06-09 08:00,9,163.45,164.1,163.4,164.1,77
20140701|2014-06-09 08:30,9,164,164.2,164,164.15,19
20140701|2014-06-09 09:00,9,164,164.1,163.4,163.6,61
20140701|2014-06-09 09:30,9,163.75,164.4,163.75,163.9,33
20140701|2014-06-09 10:00,9,163.85,164.3,163.85,164.25,38
20140701|2014-06-09 10:30,9,164.15,164.25,163.95,164,31
20140701|2014-06-09 11:00,9,164.05,164.25,164,164.25,31
20140701|2014-06-09 11:30,9,164.2,164.3,164.05,164.25,9
20140701|2014-06-09 12:00,9,164.25,164.4,164.15,164.2,88
20140701|2014-06-09 12:30,9,164.2,164.35,164.1,164.35,45
20140701|2014-06-10 07:00,10,164.5,164.75,164.25,164.5,69
20140701|2014-06-10 07:30,10,164.5,165.6,164.45,165.3,287
20140701|2014-06-10 08:00,10,165.5,165.65,165.5,165.6,22
20140701|2014-06-10 08:30,10,165.6,165.65,165,165,54
20140701|2014-06-10 09:00,10,165,165.65,165,165.55,48
20140701|2014-06-10 09:30,10,165.6,165.6,165.15,165.15,18
20140701|2014-06-10 10:00,10,165.45,165.6,165.4,165.6,26
20140701|2014-06-10 10:30,10,165.6,165.65,165.55,165.55,19
20140701|2014-06-10 11:00,10,165.6,165.95,165.6,165.75,54
20140701|2014-06-10 11:30,10,165.75,166,165.65,165.7,30
20140701|2014-06-10 12:00,10,165.7,165.9,164.35,164.45,67
20140701|2014-06-10 12:30,10,164.75,165.75,164.75,165.65,34
20140701|2014-06-11 07:00,11,165.2,165.3,165,165.25,243
20140701|2014-06-11 07:30,11,165.25,165.5,165.25,165.5,25
20140701|2014-06-11 08:00,11,165.3,165.3,164.25,164.25,42
20140701|2014-06-11 08:30,11,164.55,164.8,164.4,164.45,54
20140701|2014-06-11 09:00,11,164.6,165,164.25,164.55,95
20140701|2014-06-11 09:30,11,164.55,164.9,164.25,164.25,54
20140701|2014-06-11 10:00,11,164.2,164.4,160.5,162.4,370
20140701|2014-06-11 10:30,11,162.7,163.25,162.65,163.1,76
20140701|2014-06-11 11:00,11,163.25,163.3,161.75,162.15,61
20140701|2014-06-11 11:30,11,162,162.3,161.7,162.3,21
20140701|2014-06-11 12:00,11,161.9,162.9,161.8,162.75,66
20140701|2014-06-11 12:30,11,162.5,162.95,162.5,162.95,17
20140701|2014-06-12 07:00,12,162.05,162.3,161.8,161.95,49
20140701|2014-06-12 07:30,12,161.9,162.4,161.6,162.4,34
20140701|2014-06-12 08:00,12,162.4,163.9,162.4,163.55,61
20140701|2014-06-12 08:30,12,163.1,163.25,162.95,163,12
20140701|2014-06-12 09:00,12,162.85,163.05,162.6,162.95,20
20140701|2014-06-12 09:30,12,162.6,162.65,162.4,162.4,12
20140701|2014-06-12 10:00,12,162.45,162.75,162.45,162.7,10
20140701|2014-06-12 10:30,12,162.7,162.8,162.55,162.8,4
20140701|2014-06-12 11:00,12,162.8,162.85,161.4,161.45,47
20140701|2014-06-12 11:30,12,161.5,161.55,161.3,161.45,15
20140701|2014-06-12 12:00,12,161.45,162.05,161.3,162.05,27
20140701|2014-06-12 12:30,12,162.05,162.05,161.45,161.45,97
20140701|2014-06-13 07:00,13,161.8,162.35,160.7,161.1,89
20140701|2014-06-13 07:30,13,161.25,162.35,161.05,162.35,30
20140701|2014-06-13 08:00,13,162.35,162.7,162.35,162.45,15
20140701|2014-06-13 08:30,13,162.5,164,162.45,163.45,165
20140701|2014-06-13 09:00,13,163.3,163.5,162.7,163.3,62
20140701|2014-06-13 09:30,13,163.45,163.9,163.15,163.8,47
20140701|2014-06-13 10:00,13,163.9,164.25,163.5,163.5,53
20140701|2014-06-13 10:30,13,164,164.25,163.75,164.25,26
20140701|2014-06-13 11:00,13,164.25,164.95,164.25,164.7,81
20140701|2014-06-13 11:30,13,164.7,164.95,164.45,164.95,83
20140701|2014-06-13 12:00,13,164.9,165.05,164.05,164.05,139
20140701|2014-06-13 12:30,13,164.05,165.2,163.85,165.2,73
20140701|2014-06-16 07:00,16,164.45,164.45,163.8,163.95,38
20140701|2014-06-16 07:30,16,163.8,163.9,158,159.6,393
20140701|2014-06-16 08:00,16,159.75,160.45,159,160.1,69
20140701|2014-06-16 08:30,16,160.1,160.55,159.9,160.5,49
20140701|2014-06-16 09:00,16,160.5,161,160.35,160.75,69
20140701|2014-06-16 09:30,16,160.75,160.9,160.35,160.9,21
20140701|2014-06-16 10:00,16,160.9,160.95,160.45,160.45,16
20140701|2014-06-16 10:30,16,160.3,160.8,160.2,160.25,36
20140701|2014-06-16 11:00,16,160.25,160.65,160.25,160.65,10
20140701|2014-06-16 11:30,16,160.35,160.35,159.15,159.55,72
20140701|2014-06-16 12:00,16,159.4,160.95,159.35,160.75,54
20140701|2014-06-16 12:30,16,160.5,160.75,160.5,160.65,34
20140701|2014-06-17 07:00,17,160.7,160.7,159.4,160.5,37
20140701|2014-06-17 07:30,17,160.4,161.15,160.4,161.15,70
20140701|2014-06-17 08:00,17,160.95,161.3,160.95,161.2,25
20140701|2014-06-17 08:30,17,160.65,160.65,160.2,160.55,15
20140701|2014-06-17 09:00,17,161,161.15,159.55,160.4,51
20140701|2014-06-17 09:30,17,159.95,160.6,159.95,160.05,14
20140701|2014-06-17 10:00,17,160.35,161.3,160.2,160.95,27
20140701|2014-06-17 10:30,17,161.25,161.3,160.75,160.75,8
20140701|2014-06-17 11:00,17,160.75,161.05,160.75,160.75,4
20140701|2014-06-17 11:30,17,160.45,161.3,160.4,160.85,79
20140701|2014-06-17 12:00,17,161.2,161.45,161.1,161.45,32
20140701|2014-06-17 12:30,17,161.4,161.45,161.1,161.4,51
20140701|2014-06-18 07:00,18,161.35,161.35,159.55,160.7,33
20140701|2014-06-18 07:30,18,160.5,161.1,160.45,161.1,13
20140701|2014-06-18 08:00,18,160.5,161.15,160.5,160.95,21
20140701|2014-06-18 08:30,18,160.95,161,160.85,161,19
20140701|2014-06-18 09:00,18,160.85,161.5,160.7,160.95,32
20140701|2014-06-18 09:30,18,160.95,161.05,160.95,160.95,19
20140701|2014-06-18 10:00,18,160.85,161.25,160.85,160.85,13
20140701|2014-06-18 10:30,18,161,161,161,161,6
20140701|2014-06-18 11:00,18,160.95,160.95,160.85,160.85,3
20140701|2014-06-18 11:30,18,161,161.1,160.9,161.1,25
20140701|2014-06-18 12:00,18,161.15,161.15,160.75,161.1,32
20140701|2014-06-18 12:30,18,161.1,161.35,160.95,161.05,47
20140701|2014-06-19 07:00,19,161.6,161.6,160.25,161.4,44
20140701|2014-06-19 07:30,19,161.1,161.1,160.75,160.75,6
20140701|2014-06-19 08:00,19,160.7,160.7,159.55,159.55,77
20140701|2014-06-19 08:30,19,159.95,160.65,159.9,160.65,17
20140701|2014-06-19 09:00,19,160.5,160.85,160.4,160.4,29
20140701|2014-06-19 09:30,19,160.55,160.75,159.9,159.9,11
20140701|2014-06-19 10:00,19,159.95,160.2,159.9,160.2,18
20140701|2014-06-19 10:30,19,160.05,160.2,160.05,160.2,2
20140701|2014-06-19 11:00,19,159.8,160.2,159.55,159.75,22
20140701|2014-06-19 11:30,19,159.55,159.8,159.55,159.55,68
20140701|2014-06-19 12:00,19,160.15,160.15,159.7,159.7,32
20140701|2014-06-19 12:30,19,159.7,160,159.6,159.8,37
20140701|2014-06-20 07:00,20,160,160,158,158.65,37
20140701|2014-06-20 07:30,20,159.1,159.85,159,159.25,39
20140701|2014-06-20 08:00,20,159.05,159.35,158.8,159.15,26
20140701|2014-06-20 08:30,20,159.1,159.15,158.6,158.85,37
20140701|2014-06-20 09:00,20,159,159.25,159,159.1,25
20140701|2014-06-20 09:30,20,159,159.1,158.9,158.9,11
20140701|2014-06-20 10:00,20,158.9,158.9,158.25,158.35,76
20140701|2014-06-20 10:30,20,158.5,158.5,157.1,157.9,128
20140701|2014-06-20 11:00,20,157.9,158.2,157.9,158.2,14
20140701|2014-06-20 11:30,20,158.2,158.2,157.25,157.25,10
20140701|2014-06-20 12:00,20,157.25,158.45,157.25,158.05,88
20140701|2014-06-20 12:30,20,158.1,158.8,158.1,158.8,55
20140701|2014-06-23 07:00,23,158.25,160,158,158.1,54
20140701|2014-06-23 07:30,23,158.1,158.5,158,158.4,26
20140701|2014-06-23 08:00,23,158.4,158.55,158.25,158.45,25
20140701|2014-06-23 08:30,23,158.4,158.4,157.85,157.85,25
20140701|2014-06-23 09:00,23,157.75,157.75,157.3,157.7,32
20140701|2014-06-23 09:30,23,157.55,158.15,157.55,157.7,30
20140701|2014-06-23 10:00,23,157.8,157.8,157,157.25,46
20140701|2014-06-23 10:30,23,157.05,157.2,157,157,11
20140701|2014-06-23 11:00,23,157.5,157.5,157.05,157.1,4
20140701|2014-06-23 11:30,23,157.05,157.5,157.05,157.5,33
20140701|2014-06-23 12:00,23,157.4,157.65,157.25,157.5,6
20140701|2014-06-23 12:30,23,157.2,157.5,157.05,157.1,16
20140701|2014-06-24 07:00,24,157.1,157.1,154.25,154.35,174
20140701|2014-06-24 07:30,24,154.3,154.5,151.1,151.15,224
20140701|2014-06-24 08:00,24,150.9,151.4,149.15,149.15,25
20140701|2014-06-24 08:30,24,149.7,150.05,149.3,149.65,37
20140701|2014-06-24 09:00,24,150.05,150.1,148.15,148.7,140
20140701|2014-06-24 09:30,24,148.5,149.1,148.4,148.7,170
20140701|2014-06-24 10:00,24,148.7,149,148.55,148.75,64
20140701|2014-06-24 10:30,24,148.75,149,148.55,148.95,30
20140701|2014-06-24 11:00,24,148.7,148.9,148.25,148.45,63
20140701|2014-06-24 11:30,24,149,149,148.4,148.4,9
20140701|2014-06-24 12:00,24,148.35,151.25,147.55,151,105
20140701|2014-06-24 12:30,24,150.5,150.5,149.95,150.35,25
20140701|2014-06-25 07:00,25,149.85,150.45,149.55,149.55,66
20140701|2014-06-25 07:30,25,149.65,149.65,148.5,148.5,12
20140701|2014-06-25 08:00,25,148.3,148.3,147.35,147.45,16
20140701|2014-06-25 08:30,25,146.65,146.8,145.6,146.2,37
20140701|2014-06-25 09:00,25,146.4,146.9,145.55,145.75,60
20140701|2014-06-25 09:30,25,145.75,146.2,145.35,145.7,25
20140701|2014-06-25 10:00,25,146,146,144.8,144.9,34
20140701|2014-06-25 10:30,25,144.8,145.45,144.75,145.3,27
20140701|2014-06-25 11:00,25,145.4,145.6,145.2,145.2,15
20140701|2014-06-25 11:30,25,145.1,145.1,144.4,144.4,15
20140701|2014-06-25 12:00,25,144.25,146.5,144.25,146.5,31
20140701|2014-06-25 12:30,25,145.7,146.5,145.7,146.4,32
20140701|2014-06-26 07:00,26,146.45,146.5,144,144.05,24
20140701|2014-06-26 07:30,26,143.7,144,143.1,143.1,7
20140701|2014-06-26 08:00,26,142.5,142.5,142.5,142.5,4
20140701|2014-06-26 08:30,26,142.6,143.4,142.05,143,35
20140701|2014-06-26 09:00,26,142.5,142.5,141.9,142.2,36
20140701|2014-06-26 09:30,26,142,142,141.8,141.9,7
20140701|2014-06-26 10:00,26,141.85,142.1,141.25,141.4,28
20140701|2014-06-26 10:30,26,141.85,141.85,141.85,141.85,1
20140701|2014-06-26 11:00,26,142.25,142.25,141.8,142.05,13
20140701|2014-06-26 12:00,26,141.75,141.75,141.65,141.65,4
20140701|2014-06-26 12:30,26,141.95,142,141.45,141.45,9
20140701|2014-06-27 07:00,27,141,143.3,140.9,143.3,34
20140701|2014-06-27 07:30,27,143.95,144,143.95,144,3
20140701|2014-06-27 08:00,27,144.25,144.25,143.75,143.75,4
20140701|2014-06-27 09:00,27,143.55,143.55,142.8,142.8,5
20140701|2014-06-27 09:30,27,143.15,143.3,143.1,143.1,6
20140701|2014-06-27 10:00,27,143.1,143.1,142.5,142.5,42
20140701|2014-06-27 10:30,27,142.75,144.1,142.75,143.25,4
20140701|2014-06-27 11:00,27,143.45,144.9,143.45,144.85,33
20140701|2014-06-27 11:30,27,144.85,144.85,144.85,144.85,1
20140701|2014-06-27 12:00,27,143.6,146.35,142.45,142.45,49
20140701|2014-06-27 12:30,27,142.8,144.05,142.45,143.9,6
20140701|2014-06-30 07:00,30,143.2,143.2,143,143,7
20140701|2014-06-30 07:30,30,144.3,144.6,143.5,143.5,6
20140701|2014-06-30 08:00,30,143.5,143.5,142.3,142.85,4
20140701|2014-06-30 08:30,30,142.25,143.25,142.25,143.25,2
20140701|2014-06-30 09:00,30,142,142,141,141,27
20140701|2014-06-30 09:30,30,141.2,141.2,141,141,13
20140701|2014-06-30 10:00,30,141.25,141.4,141.25,141.4,8
20140701|2014-06-30 10:30,30,141,141.15,141,141.15,7
20140701|2014-06-30 11:00,30,141.15,141.15,141,141.05,15
20140701|2014-06-30 11:30,30,141,141.4,140.6,140.6,17
20140701|2014-06-30 12:00,30,140.35,141.05,140.35,141.05,35
20140701|2014-06-30 12:30,30,141.05,141.05,141,141,5
20140701|2014-07-01 08:00,1,140.8,140.8,140.8,140.8,1
20140701|2014-07-01 08:30,1,140.8,140.8,140.8,140.8,5
20140701|2014-07-01 10:00,1,140.15,140.15,139.6,139.6,50
20140701|2014-07-01 10:30,1,142,142,142,142,1
20140701|2014-07-01 11:00,1,140.05,140.05,140.05,140.05,4
20140701|2014-07-01 12:00,1,142.6,142.6,142.45,142.45,2
20140701|2014-07-01 12:30,1,141.1,141.1,140.8,140.95,13
20140701|2014-07-02 09:30,2,145.5,145.5,145.5,145.5,2
20140701|2014-07-03 08:30,3,145.85,145.85,145.85,145.85,1
20140701|2014-07-10 09:30,10,146.5,146.5,142.9,142.9,5
20140701|2014-07-10 10:00,10,142.8,142.8,142.8,142.8,1
20140901|2013-10-11 10:30,11,138.2,138.2,138,138,5
20140901|2013-10-15 09:00,15,136,136,136,136,2
20140901|2013-10-15 09:30,15,136,136,136,136,8
20140901|2013-10-17 11:30,17,130.55,130.55,130.55,130.55,2
20140901|2013-10-18 08:30,18,128,128,128,128,8
20140901|2013-10-18 09:00,18,128,128,128,128,20
20140901|2013-10-21 09:00,21,127.5,127.5,127,127,10
20140901|2013-10-23 10:30,23,129.75,129.75,129.75,129.75,1
20140901|2013-10-23 11:00,23,129.5,129.5,129.5,129.5,4
20140901|2013-10-23 12:30,23,130,130,130,130,1
20140901|2013-10-25 09:00,25,130.25,130.25,130.25,130.25,5
20140901|2013-10-25 09:30,25,130.25,130.25,130.25,130.25,2
20140901|2013-10-25 10:30,25,130.25,130.25,130.25,130.25,3
20140901|2013-10-28 11:00,28,127.75,127.75,127.75,127.75,5
20140901|2013-10-29 07:00,29,127,127,127,127,1
20140901|2013-10-30 09:00,30,127.1,127.1,127.1,127.1,1
20140901|2013-11-15 09:30,15,142.85,142.85,142.85,142.85,1
20140901|2013-11-15 12:30,15,144.5,144.5,144.5,144.5,10
20140901|2013-11-19 10:30,19,142.75,142.75,142.75,142.75,1
20140901|2013-11-19 11:00,19,142.75,142.75,142.75,142.75,9
20140901|2013-11-20 12:00,20,143.35,143.35,143.35,143.35,1
20140901|2013-11-21 11:30,21,143.3,143.3,143.3,143.3,1
20140901|2013-11-22 09:30,22,144.65,144.65,144.65,144.65,1
20140901|2013-11-26 08:30,26,145,145,145,145,10
20140901|2013-11-27 11:00,27,146,146,146,146,1
20140901|2013-12-02 08:30,2,144.15,144.15,144.15,144.15,3
20140901|2013-12-03 08:00,3,144.7,144.7,144.7,144.7,5
20140901|2013-12-04 07:00,4,143.15,143.15,143.15,143.15,1
20140901|2013-12-04 09:00,4,142.5,142.5,142.5,142.5,6
20140901|2013-12-04 09:30,4,142.5,142.5,142.5,142.5,3
20140901|2013-12-04 10:00,4,142.5,142.5,142.5,142.5,1
20140901|2013-12-09 07:00,9,147,147.85,147,147.85,2
20140901|2013-12-09 09:30,9,146.25,146.25,146.25,146.25,3
20140901|2013-12-09 12:00,9,147,147,147,147,2
20140901|2013-12-09 12:30,9,147,147,147,147,25
20140901|2013-12-10 11:00,10,148,148,148,148,5
20140901|2013-12-10 12:00,10,148.9,148.9,148.85,148.85,3
20140901|2013-12-10 12:30,10,148.95,149.1,148.95,149.1,8
20140901|2013-12-11 10:00,11,149.9,149.9,149.9,149.9,10
20140901|2013-12-11 10:30,11,149.7,149.7,149.7,149.7,1
20140901|2013-12-12 07:00,12,149.9,150.1,149.9,150.1,30
20140901|2013-12-12 09:00,12,150.3,150.3,150.3,150.3,1
20140901|2013-12-13 08:00,13,149.9,149.9,149.9,149.9,8
20140901|2013-12-13 08:30,13,150.3,150.3,150.3,150.3,2
20140901|2013-12-13 12:30,13,150.5,150.5,150.5,150.5,4
20140901|2013-12-16 07:00,16,149.65,149.65,149.65,149.65,2
20140901|2013-12-16 09:30,16,149.5,149.5,149.5,149.5,10
20140901|2013-12-16 10:00,16,148.95,149,148.95,149,10
20140901|2013-12-16 10:30,16,148.5,148.5,148.5,148.5,10
20140901|2013-12-17 09:00,17,149.5,149.5,149.5,149.5,11
20140901|2013-12-17 11:00,17,149.5,149.5,149.5,149.5,9
20140901|2013-12-18 09:00,18,149,149.5,149,149.5,11
20140901|2013-12-18 09:30,18,149.5,149.5,149.5,149.5,1
20140901|2013-12-18 10:00,18,149.75,149.8,149.75,149.8,8
20140901|2013-12-19 09:30,19,149.25,149.25,149.25,149.25,9
20140901|2013-12-19 11:00,19,149.25,149.25,149.25,149.25,2
20140901|2013-12-19 12:00,19,149.5,149.5,149.5,149.5,9
20140901|2013-12-19 12:30,19,149.25,149.25,149.25,149.25,8
20140901|2013-12-20 09:30,20,146.4,146.85,146.4,146.85,11
20140901|2013-12-23 07:30,23,143.7,143.7,143.7,143.7,1
20140901|2013-12-23 08:30,23,143.05,143.05,143.05,143.05,1
20140901|2014-01-02 12:00,2,141.95,142.3,141.95,142.3,2
20140901|2014-01-03 07:00,3,142.2,142.2,142.2,142.2,1
20140901|2014-01-03 09:30,3,145.45,145.45,145.45,145.45,1
20140901|2014-01-03 10:30,3,145.35,145.5,145,145,11
20140901|2014-01-06 07:00,6,147.3,147.3,147.3,147.3,1
20140901|2014-01-06 08:30,6,145.4,145.4,145.4,145.4,1
20140901|2014-01-06 11:00,6,146.7,146.7,146.7,146.7,1
20140901|2014-01-08 07:30,8,145.6,145.6,145.6,145.6,1
20140901|2014-01-08 08:30,8,145.6,145.6,145.6,145.6,3
20140901|2014-01-08 10:00,8,145.6,145.6,145.6,145.6,1
20140901|2014-01-08 11:30,8,145.5,145.5,145.5,145.5,4
20140901|2014-01-08 12:00,8,145.35,145.35,145.35,145.35,2
20140901|2014-01-08 12:30,8,145.35,145.35,145.35,145.35,3
20140901|2014-01-09 07:00,9,145.3,145.3,145.3,145.3,5
20140901|2014-01-10 07:00,10,144.9,144.9,144.6,144.6,2
20140901|2014-01-10 11:00,10,151.65,151.65,151.65,151.65,1
20140901|2014-01-13 07:00,13,152.4,152.4,152.4,152.4,1
20140901|2014-01-15 09:30,15,147.8,147.8,147.8,147.8,2
20140901|2014-01-15 10:30,15,148.15,148.15,148.15,148.15,3
20140901|2014-01-15 12:30,15,147.45,147.45,147.45,147.45,2
20140901|2014-01-16 07:00,16,146.7,146.7,146.7,146.7,1
20140901|2014-01-17 10:30,17,143.45,143.45,143.45,143.45,2
20140901|2014-01-17 11:00,17,143.75,143.75,143.75,143.75,1
20140901|2014-01-21 08:00,21,146.5,146.5,146.5,146.5,2
20140901|2014-01-21 09:00,21,146.15,146.15,146.15,146.15,1
20140901|2014-01-22 08:30,22,145.5,145.5,145.5,145.5,1
20140901|2014-01-22 10:00,22,146,146,146,146,1
20140901|2014-01-24 11:30,24,147.5,147.85,147.5,147.85,2
20140901|2014-01-27 08:00,27,142.2,142.2,142.2,142.2,1
20140901|2014-01-27 08:30,27,142.15,142.15,142.15,142.15,1
20140901|2014-01-27 10:00,27,142.2,142.2,142.2,142.2,2
20140901|2014-01-29 07:00,29,142.05,142.05,142.05,142.05,1
20140901|2014-01-29 08:30,29,142.65,142.65,142,142,3
20140901|2014-01-29 10:00,29,142.2,142.25,141.55,141.55,5
20140901|2014-01-29 12:00,29,141.5,142.55,141.5,142.55,2
20140901|2014-01-31 07:30,31,144.95,144.95,144.75,144.75,4
20140901|2014-02-03 08:30,3,147.35,147.35,147.35,147.35,1
20140901|2014-02-03 11:30,3,146,146,145.6,145.6,2
20140901|2014-02-03 12:00,3,145.45,145.45,145.45,145.45,1
20140901|2014-02-04 09:00,4,144,144,144,144,2
20140901|2014-02-04 09:30,4,142.35,142.35,142.35,142.35,2
20140901|2014-02-04 10:00,4,143,143,143,143,1
20140901|2014-02-04 11:00,4,143.75,143.75,143.75,143.75,1
20140901|2014-02-05 07:00,5,145.95,145.95,145.95,145.95,2
20140901|2014-02-05 07:30,5,147.6,147.6,147.6,147.6,1
20140901|2014-02-05 09:30,5,147.6,147.6,147.6,147.6,1
20140901|2014-02-05 10:00,5,148.55,148.85,148.55,148.85,2
20140901|2014-02-05 12:00,5,148.1,148.1,148.1,148.1,1
20140901|2014-02-06 11:30,6,146.45,146.45,146.45,146.45,1
20140901|2014-02-06 12:00,6,147.35,147.6,147.35,147.6,2
20140901|2014-02-06 12:30,6,147.35,147.35,147.35,147.35,7
20140901|2014-02-07 07:00,7,148,148,148,148,1
20140901|2014-02-07 10:30,7,148.85,148.85,148.85,148.85,1
20140901|2014-02-07 11:00,7,149.05,149.05,149.05,149.05,2
20140901|2014-02-10 10:30,10,149.05,149.05,149.05,149.05,1
20140901|2014-02-10 12:00,10,148.5,148.5,148.5,148.5,1
20140901|2014-02-11 08:00,11,146.6,146.6,146.6,146.6,1
20140901|2014-02-12 08:30,12,146.9,146.9,146.9,146.9,1
20140901|2014-02-12 11:00,12,147.8,147.8,147.8,147.8,1
20140901|2014-02-13 09:00,13,148.05,148.05,147.65,147.65,2
20140901|2014-02-13 10:30,13,147.55,147.55,147.2,147.2,3
20140901|2014-02-13 11:00,13,147.5,147.5,147.5,147.5,2
20140901|2014-02-14 07:00,14,146.8,146.8,146.8,146.8,1
20140901|2014-02-14 07:30,14,146.95,147,146.95,146.95,3
20140901|2014-02-14 08:30,14,147,147,146.95,146.95,2
20140901|2014-02-14 09:00,14,144.6,144.6,144.5,144.5,6
20140901|2014-02-14 09:30,14,144.9,145,144.9,145,4
20140901|2014-02-14 10:00,14,145,145,144.55,144.55,8
20140901|2014-02-14 10:30,14,144.5,144.5,144.5,144.5,1
20140901|2014-02-18 07:00,18,144.6,144.6,144.55,144.55,4
20140901|2014-02-18 08:00,18,143.35,143.35,143.35,143.35,4
20140901|2014-02-18 08:30,18,143.15,143.15,143.15,143.15,1
20140901|2014-02-18 09:00,18,143.4,143.5,143.35,143.35,10
20140901|2014-02-18 09:30,18,143.8,143.8,143.8,143.8,1
20140901|2014-02-18 10:00,18,143.45,143.45,143.45,143.45,5
20140901|2014-02-18 11:30,18,142.95,142.95,142.65,142.65,8
20140901|2014-02-18 12:00,18,142.5,142.5,142.5,142.5,1
20140901|2014-02-18 12:30,18,143.7,143.7,142.3,142.3,6
20140901|2014-02-19 07:00,19,143.35,143.35,143.35,143.35,4
20140901|2014-02-19 07:30,19,142,142,142,142,1
20140901|2014-02-19 08:00,19,142.05,142.3,142.05,142.2,5
20140901|2014-02-19 08:30,19,142.25,142.25,142.25,142.25,1
20140901|2014-02-19 09:30,19,142.65,142.95,142.3,142.3,21
20140901|2014-02-19 10:00,19,142.95,142.95,142.95,142.95,1
20140901|2014-02-19 12:30,19,144,144.2,144,144.2,6
20140901|2014-02-20 07:00,20,143,143,143,143,10
20140901|2014-02-20 09:30,20,144.5,144.5,144.5,144.5,6
20140901|2014-02-20 10:00,20,144.25,144.25,143.85,143.85,4
20140901|2014-02-20 10:30,20,144.2,144.2,144.2,144.2,2
20140901|2014-02-20 11:00,20,144.5,144.5,144.5,144.5,4
20140901|2014-02-20 11:30,20,144.6,144.7,144.6,144.7,20
20140901|2014-02-20 12:30,20,146.4,146.4,146.4,146.4,1
20140901|2014-02-21 07:00,21,145.9,145.9,145.9,145.9,1
20140901|2014-02-21 07:30,21,146.85,146.85,146.85,146.85,1
20140901|2014-02-21 12:30,21,146.6,146.6,146.6,146.6,1
20140901|2014-02-24 07:00,24,146.7,146.7,146.4,146.4,3
20140901|2014-02-24 08:00,24,146.4,146.4,146.4,146.4,1
20140901|2014-02-24 08:30,24,146.7,146.7,146.7,146.7,8
20140901|2014-02-24 09:00,24,146.8,146.9,146.8,146.9,11
20140901|2014-02-24 09:30,24,146.85,146.85,146.85,146.85,1
20140901|2014-02-24 10:00,24,146.7,146.8,146.7,146.8,9
20140901|2014-02-24 11:30,24,146.45,146.45,146.45,146.45,2
20140901|2014-02-25 08:30,25,146.25,146.25,146.25,146.25,1
20140901|2014-02-25 09:00,25,146.25,146.25,146.25,146.25,2
20140901|2014-02-25 10:00,25,146.05,146.05,146.05,146.05,2
20140901|2014-02-26 07:00,26,146.3,146.45,146.3,146.45,10
20140901|2014-02-26 10:00,26,146.05,146.05,145.65,145.65,14
20140901|2014-02-27 08:00,27,146.4,146.4,146.4,146.4,4
20140901|2014-02-27 09:30,27,146.4,146.4,146.4,146.4,1
20140901|2014-02-27 11:00,27,146.5,146.5,146.5,146.5,3
20140901|2014-02-27 12:00,27,146.5,146.5,146.5,146.5,7
20140901|2014-02-27 12:30,27,146.65,146.65,146.4,146.4,10
20140901|2014-02-28 10:00,28,146.65,146.7,146.65,146.7,3
20140901|2014-02-28 12:00,28,146,146,146,146,2
20140901|2014-02-28 12:30,28,146,146,146,146,1
20140901|2014-03-03 07:00,3,146.5,146.5,146.1,146.1,4
20140901|2014-03-03 07:30,3,146,146.2,146,146.2,4
20140901|2014-03-03 08:00,3,146,146,146,146,1
20140901|2014-03-03 08:30,3,146,146,146,146,1
20140901|2014-03-03 09:00,3,146.2,146.5,146,146.5,13
20140901|2014-03-03 10:30,3,147.2,147.3,147.2,147.3,2
20140901|2014-03-03 11:00,3,147.4,147.4,147.4,147.4,4
20140901|2014-03-04 08:30,4,147.2,147.5,147.2,147.5,3
20140901|2014-03-04 09:00,4,147.8,148.2,147.75,148.2,7
20140901|2014-03-04 10:30,4,148.55,148.55,148.55,148.55,1
20140901|2014-03-04 11:00,4,148.65,148.65,148.65,148.65,1
20140901|2014-03-04 11:30,4,149.25,153.35,149.25,152.6,26
20140901|2014-03-04 12:00,4,152.5,152.5,152,152,4
20140901|2014-03-05 07:00,5,154.85,154.9,154.85,154.9,3
20140901|2014-03-05 08:00,5,155,155,155,155,1
20140901|2014-03-05 09:00,5,155.45,155.65,155.45,155.65,2
20140901|2014-03-05 09:30,5,155.65,155.65,155.65,155.65,1
20140901|2014-03-05 10:00,5,155.65,155.65,155.65,155.65,4
20140901|2014-03-05 10:30,5,156.05,156.05,156.05,156.05,1
20140901|2014-03-05 11:00,5,156.6,156.6,156.6,156.6,3
20140901|2014-03-05 11:30,5,156.3,156.3,155.95,155.95,14
20140901|2014-03-05 12:00,5,156,156,156,156,2
20140901|2014-03-05 12:30,5,156,156.2,155.05,155.45,12
20140901|2014-03-06 08:30,6,157.4,157.4,157.4,157.4,3
20140901|2014-03-06 09:00,6,157.85,157.85,157.5,157.5,2
20140901|2014-03-06 09:30,6,157.6,157.65,157.5,157.6,12
20140901|2014-03-06 10:00,6,157.2,157.55,157.2,157.55,2
20140901|2014-03-06 11:00,6,157.7,157.7,157.7,157.7,1
20140901|2014-03-06 11:30,6,157.8,157.95,157.8,157.95,2
20140901|2014-03-06 12:00,6,157.95,157.95,157.7,157.7,6
20140901|2014-03-06 12:30,6,157.8,157.8,157.8,157.8,1
20140901|2014-03-07 07:00,7,157.8,157.8,157.8,157.8,2
20140901|2014-03-07 07:30,7,157.9,157.9,157.9,157.9,2
20140901|2014-03-07 08:00,7,157.5,157.5,157.5,157.5,1
20140901|2014-03-07 09:00,7,157.6,157.6,157.6,157.6,1
20140901|2014-03-07 09:30,7,158.1,158.1,158,158,4
20140901|2014-03-07 10:00,7,158,158,158,158,2
20140901|2014-03-07 10:30,7,158,158,158,158,3
20140901|2014-03-07 11:00,7,158.2,158.2,153.75,153.75,7
20140901|2014-03-10 07:00,10,155.1,155.1,155.1,155.1,1
20140901|2014-03-10 08:30,10,156.95,156.95,156.95,156.95,1
20140901|2014-03-10 09:30,10,156.7,156.75,156.7,156.75,2
20140901|2014-03-10 10:00,10,156.65,156.75,156.65,156.75,2
20140901|2014-03-10 10:30,10,155.85,155.85,155.5,155.5,2
20140901|2014-03-10 11:00,10,155.5,156.3,155.5,156.3,2
20140901|2014-03-10 11:30,10,156.35,156.35,156.35,156.35,1
20140901|2014-03-10 12:00,10,156.35,156.35,156.25,156.25,2
20140901|2014-03-10 12:30,10,156.45,156.45,156.4,156.4,2
20140901|2014-03-11 07:00,11,156.5,156.5,156.5,156.5,3
20140901|2014-03-11 07:30,11,156.7,156.7,156.7,156.7,1
20140901|2014-03-11 08:00,11,156.5,156.5,156.5,156.5,1
20140901|2014-03-11 08:30,11,156,156,156,156,1
20140901|2014-03-11 09:00,11,156.65,157.05,156.65,157.05,2
20140901|2014-03-11 09:30,11,156.65,156.65,156.65,156.65,3
20140901|2014-03-11 10:00,11,156.95,156.95,156.95,156.95,3
20140901|2014-03-11 10:30,11,156.9,156.9,156.75,156.75,2
20140901|2014-03-11 12:00,11,157.05,157.05,157.05,157.05,1
20140901|2014-03-12 07:00,12,156.15,156.15,154.7,155,5
20140901|2014-03-12 09:00,12,154.4,154.4,154.1,154.1,2
20140901|2014-03-12 09:30,12,154.3,154.3,154.3,154.3,1
20140901|2014-03-12 10:00,12,154.45,154.45,154.45,154.45,1
20140901|2014-03-12 10:30,12,154.45,154.8,154.45,154.8,2
20140901|2014-03-12 11:00,12,154.1,154.1,153.9,154,16
20140901|2014-03-12 11:30,12,153.15,153.4,153.1,153.25,16
20140901|2014-03-12 12:00,12,153.8,153.8,153.6,153.6,2
20140901|2014-03-12 12:30,12,153.3,153.3,153,153,8
20140901|2014-03-13 07:30,13,153,153,152,152.2,47
20140901|2014-03-13 08:30,13,151.4,151.4,151.4,151.4,1
20140901|2014-03-13 09:30,13,152.7,153,152.7,153,5
20140901|2014-03-13 11:30,13,152.05,152.05,152,152,6
20140901|2014-03-13 12:00,13,151.1,151.1,151.1,151.1,2
20140901|2014-03-13 12:30,13,151.05,151.05,151.05,151.05,1
20140901|2014-03-14 07:00,14,150.65,150.65,149.9,149.9,2
20140901|2014-03-14 08:30,14,150.35,150.35,150.35,150.35,1
20140901|2014-03-14 09:00,14,149.6,149.6,149.5,149.5,27
20140901|2014-03-14 12:00,14,149.8,149.8,149.8,149.8,9
20140901|2014-03-14 12:30,14,149.8,149.8,149.8,149.8,1
20140901|2014-03-17 07:00,17,149.6,149.8,149.6,149.6,12
20140901|2014-03-17 07:30,17,149.6,149.6,149.5,149.5,13
20140901|2014-03-17 08:00,17,150.35,153.3,150.35,153.15,15
20140901|2014-03-17 09:00,17,151.2,151.95,151.2,151.95,2
20140901|2014-03-17 09:30,17,151.95,151.95,151.95,151.95,9
20140901|2014-03-17 10:30,17,151.6,151.6,151.5,151.5,2
20140901|2014-03-17 11:30,17,151.9,151.9,151.9,151.9,1
20140901|2014-03-17 12:00,17,152.15,152.15,152.15,152.15,1
20140901|2014-03-17 12:30,17,152.5,152.5,152.5,152.5,2
20140901|2014-03-18 07:00,18,151.85,151.85,151.05,151.6,4
20140901|2014-03-18 07:30,18,150.95,151,150.9,150.95,8
20140901|2014-03-18 08:00,18,151.15,151.15,151.15,151.15,3
20140901|2014-03-18 08:30,18,151.45,151.45,151.45,151.45,1
20140901|2014-03-18 09:00,18,151.85,151.85,151.85,151.85,20
20140901|2014-03-18 09:30,18,152,152.45,152,152.45,24
20140901|2014-03-18 10:30,18,152,152,152,152,2
20140901|2014-03-18 11:00,18,152,152,152,152,8
20140901|2014-03-19 12:30,19,151.7,151.7,151.7,151.7,1
20140901|2014-03-20 08:30,20,151.75,151.75,151.75,151.75,4
20140901|2014-03-20 09:00,20,152,152,152,152,1
20140901|2014-03-20 09:30,20,151.8,151.8,151.8,151.8,1
20140901|2014-03-20 11:00,20,152.3,152.3,152.3,152.3,1
20140901|2014-03-21 08:00,21,151.8,151.8,151.8,151.8,1
20140901|2014-03-21 09:00,21,151.9,151.9,151.9,151.9,1
20140901|2014-03-21 12:30,21,151.9,151.9,151.8,151.8,3
20140901|2014-03-24 07:00,24,151.9,151.95,151.9,151.95,5
20140901|2014-03-24 08:30,24,151.75,151.75,151.75,151.75,14
20140901|2014-03-24 10:00,24,151.75,151.75,151.75,151.75,3
20140901|2014-03-24 11:00,24,151.45,151.45,151.45,151.45,2
20140901|2014-03-24 11:30,24,151.45,151.45,151.45,151.45,2
20140901|2014-03-24 12:00,24,150.9,150.9,150.9,150.9,3
20140901|2014-03-24 12:30,24,149.9,149.9,149.5,149.5,4
20140901|2014-03-25 08:00,25,146.9,147.3,146.4,147.3,71
20140901|2014-03-25 08:30,25,147.65,147.65,147.65,147.65,5
20140901|2014-03-25 09:00,25,147.25,147.6,147.25,147.3,12
20140901|2014-03-25 09:30,25,147.6,147.6,147.25,147.25,17
20140901|2014-03-25 10:00,25,147.25,147.5,147.25,147.3,3
20140901|2014-03-25 10:30,25,147.35,147.4,147.35,147.4,2
20140901|2014-03-25 11:00,25,147.75,147.85,147.75,147.85,5
20140901|2014-03-25 12:00,25,147.95,147.95,147.95,147.95,2
20140901|2014-03-25 12:30,25,147.35,147.35,147.35,147.35,1
20140901|2014-03-26 07:00,26,147,147.35,147,147.25,19
20140901|2014-03-26 07:30,26,147.75,148.35,147.75,148.35,9
20140901|2014-03-26 11:00,26,147.75,147.9,147.7,147.7,6
20140901|2014-03-26 12:00,26,147.7,147.7,147.7,147.7,4
20140901|2014-03-27 08:00,27,149.65,149.8,149.65,149.8,2
20140901|2014-03-27 10:30,27,149.4,149.4,149.4,149.4,1
20140901|2014-03-27 11:00,27,148.55,148.55,148.45,148.45,5
20140901|2014-03-27 12:00,27,148.4,148.4,148.4,148.4,1
20140901|2014-03-27 12:30,27,148.6,148.6,148.6,148.6,1
20140901|2014-03-28 07:30,28,149.45,149.45,149.45,149.45,1
20140901|2014-03-28 11:30,28,149.7,149.7,149.7,149.7,2
20140901|2014-03-28 12:00,28,149.25,149.35,149.2,149.2,3
20140901|2014-03-31 07:00,31,150.6,150.6,150.6,150.6,1
20140901|2014-03-31 08:30,31,150.65,150.8,150.65,150.8,5
20140901|2014-03-31 11:30,31,152,152.25,152,152.25,2
20140901|2014-03-31 12:30,31,153.65,153.65,153.65,153.65,2
20140901|2014-04-01 07:00,1,153.9,153.9,153,153,2
20140901|2014-04-01 08:00,1,151.3,151.3,151.2,151.2,2
20140901|2014-04-01 10:00,1,150.1,150.1,150.1,150.1,3
20140901|2014-04-01 11:30,1,150.1,150.1,150.1,150.1,1
20140901|2014-04-01 12:30,1,150.1,150.1,150.1,150.1,1
20140901|2014-04-02 09:30,2,150.7,150.7,150.7,150.7,1
20140901|2014-04-02 11:00,2,153,153,153,153,1
20140901|2014-04-02 12:00,2,152.95,152.95,152.55,152.9,7
20140901|2014-04-02 12:30,2,152.9,153,152.9,152.95,11
20140901|2014-04-03 07:00,3,152.85,152.85,152.85,152.85,1
20140901|2014-04-03 07:30,3,152.35,152.55,152.35,152.55,15
20140901|2014-04-03 09:00,3,153.75,153.75,153.75,153.75,1
20140901|2014-04-03 10:00,3,154.25,154.25,154.25,154.25,1
20140901|2014-04-03 10:30,3,154.05,154.05,154.05,154.05,1
20140901|2014-04-04 12:30,4,152.7,152.7,152.7,152.7,3
20140901|2014-04-07 07:00,7,153.55,153.55,153.55,153.55,1
20140901|2014-04-08 09:30,8,153.6,154,153.6,154,3
20140901|2014-04-08 10:00,8,154.1,154.1,153.8,153.8,2
20140901|2014-04-08 10:30,8,154,154,154,154,2
20140901|2014-04-08 11:00,8,154,154,154,154,15
20140901|2014-04-08 11:30,8,154,154,154,154,1
20140901|2014-04-08 12:00,8,154.1,154.1,154.1,154.1,2
20140901|2014-04-08 12:30,8,154.9,154.9,154.25,154.25,2
20140901|2014-04-09 07:00,9,155.15,155.15,154.7,154.7,3
20140901|2014-04-09 08:00,9,154.45,154.45,154,154,7
20140901|2014-04-09 08:30,9,154,154,154,154,2
20140901|2014-04-09 09:30,9,154,154.05,154,154.05,5
20140901|2014-04-09 10:00,9,153.95,153.95,153.95,153.95,1
20140901|2014-04-09 11:00,9,154.65,158.25,154.65,158.25,8
20140901|2014-04-09 11:30,9,157.3,157.45,157.25,157.25,11
20140901|2014-04-09 12:00,9,157.75,157.75,157.55,157.55,11
20140901|2014-04-09 12:30,9,158,158.1,158,158.1,2
20140901|2014-04-10 07:00,10,158,158,157.5,157.5,7
20140901|2014-04-10 07:30,10,157.2,157.7,157.2,157.7,10
20140901|2014-04-10 08:00,10,158.75,158.75,158.75,158.75,2
20140901|2014-04-10 08:30,10,158.75,160.75,158.75,160.75,8
20140901|2014-04-10 09:00,10,160.1,160.1,159.65,159.65,4
20140901|2014-04-10 09:30,10,158.95,158.95,158.5,158.5,11
20140901|2014-04-10 10:00,10,158.5,158.5,158.5,158.5,5
20140901|2014-04-10 10:30,10,158.5,159.5,158.5,158.9,5
20140901|2014-04-10 11:00,10,158.75,158.75,158.75,158.75,1
20140901|2014-04-10 12:00,10,159.6,159.9,159.2,159.2,5
20140901|2014-04-10 12:30,10,159.55,159.55,159.35,159.35,2
20140901|2014-04-11 07:00,11,161,161.5,160.15,160.15,8
20140901|2014-04-11 07:30,11,160.25,160.25,159.95,160.1,9
20140901|2014-04-11 08:00,11,160.1,160.1,159.8,159.8,9
20140901|2014-04-11 08:30,11,160.3,160.3,160.3,160.3,1
20140901|2014-04-11 09:00,11,160.4,160.4,160.4,160.4,3
20140901|2014-04-11 11:00,11,160.7,160.7,160.7,160.7,1
20140901|2014-04-11 12:00,11,160.95,161,160.95,161,2
20140901|2014-04-14 07:00,14,161.8,161.8,160.75,161,7
20140901|2014-04-14 08:00,14,159.5,159.5,159.5,159.5,2
20140901|2014-04-14 09:00,14,159.5,159.5,159.25,159.25,4
20140901|2014-04-14 09:30,14,159,159.75,159,159.5,6
20140901|2014-04-14 12:00,14,159.5,159.5,159.5,159.5,1
20140901|2014-04-14 12:30,14,158.95,158.95,158.95,158.95,1
20140901|2014-04-15 08:00,15,159.15,159.25,159.15,159.25,12
20140901|2014-04-15 08:30,15,159.25,159.25,159.25,159.25,1
20140901|2014-04-15 09:00,15,161.15,161.15,161.15,161.15,10
20140901|2014-04-15 10:30,15,161.2,161.2,161.2,161.2,2
20140901|2014-04-15 11:00,15,161.5,161.5,161.5,161.5,3
20140901|2014-04-15 11:30,15,161.3,161.3,161.3,161.3,1
20140901|2014-04-15 12:00,15,159.7,159.7,159.7,159.7,1
20140901|2014-04-15 12:30,15,159.3,159.7,159.3,159.7,2
20140901|2014-04-16 07:30,16,160.4,160.4,160.4,160.4,1
20140901|2014-04-16 10:00,16,160.45,160.5,160.45,160.5,2
20140901|2014-04-16 11:00,16,161.85,161.85,161.85,161.85,2
20140901|2014-04-16 12:30,16,160.6,161.15,160.6,161.15,2
20140901|2014-04-17 07:00,17,160.4,160.4,160.4,160.4,1
20140901|2014-04-17 08:30,17,159.3,160,159.3,160,8
20140901|2014-04-17 10:00,17,160,160,159.95,160,7
20140901|2014-04-17 12:00,17,159.95,159.95,159.95,159.95,1
20140901|2014-04-21 07:00,21,160.4,160.4,159.75,159.75,2
20140901|2014-04-21 08:00,21,160.15,160.15,160.15,160.15,1
20140901|2014-04-21 09:30,21,158.9,158.9,158.9,158.9,2
20140901|2014-04-21 10:00,21,160,160,160,160,2
20140901|2014-04-21 10:30,21,160,160,160,160,3
20140901|2014-04-21 11:00,21,159.1,159.1,159.1,159.1,8
20140901|2014-04-21 12:00,21,159.5,159.5,159.5,159.5,1
20140901|2014-04-21 12:30,21,159.2,159.5,159.2,159.5,2
20140901|2014-04-22 08:30,22,159.75,159.75,159.75,159.75,2
20140901|2014-04-22 09:00,22,159.75,160.55,159.75,160.55,10
20140901|2014-04-22 10:30,22,160.4,160.4,160.4,160.4,3
20140901|2014-04-22 11:00,22,160.4,160.4,160.4,160.4,2
20140901|2014-04-22 12:30,22,161,161.55,161,161.55,8
20140901|2014-04-23 07:00,23,161.55,161.55,161.55,161.55,8
20140901|2014-04-23 08:00,23,162.15,162.4,162.15,162.4,11
20140901|2014-04-23 08:30,23,162.6,162.6,162.6,162.6,1
20140901|2014-04-23 09:00,23,162.6,164.65,162.6,164.65,22
20140901|2014-04-23 09:30,23,163.45,163.55,163.05,163.05,7
20140901|2014-04-23 10:00,23,163,163.05,163,163.05,6
20140901|2014-04-23 11:00,23,163.7,163.7,163.7,163.7,2
20140901|2014-04-23 11:30,23,163.1,163.1,162.55,163,18
20140901|2014-04-23 12:00,23,163,163.15,163,163.15,7
20140901|2014-04-23 12:30,23,163.25,163.5,163.25,163.5,6
20140901|2014-04-24 07:00,24,164.75,164.75,163.2,163.2,12
20140901|2014-04-24 07:30,24,163.2,163.2,162.15,162.15,19
20140901|2014-04-24 08:30,24,162.5,162.5,162.5,162.5,10
20140901|2014-04-24 09:00,24,162.05,162.05,162.05,162.05,10
20140901|2014-04-24 09:30,24,163.05,163.05,163.05,163.05,4
20140901|2014-04-24 10:00,24,163.05,163.8,163.05,163.8,9
20140901|2014-04-24 12:00,24,163.8,163.8,163.6,163.6,2
20140901|2014-04-24 12:30,24,163.8,163.8,163.5,163.5,6
20140901|2014-04-25 07:00,25,162.55,162.55,162.1,162.1,2
20140901|2014-04-25 08:00,25,162.8,162.8,162.1,162.1,9
20140901|2014-04-25 08:30,25,162.05,162.25,162,162.05,17
20140901|2014-04-25 09:00,25,162.65,163.05,162.45,163.05,10
20140901|2014-04-25 09:30,25,163.05,163.05,163.05,163.05,1
20140901|2014-04-25 10:30,25,162.8,163.1,162.8,163.1,3
20140901|2014-04-25 11:30,25,163.55,163.55,163.55,163.55,1
20140901|2014-04-25 12:30,25,163.25,163.5,163.25,163.5,2
20140901|2014-04-28 07:00,28,163.1,164.05,163.1,163.8,17
20140901|2014-04-28 08:30,28,163.7,163.75,163.7,163.75,2
20140901|2014-04-28 09:00,28,163.1,163.1,163.1,163.1,20
20140901|2014-04-28 09:30,28,162.75,163.4,162.75,163.4,6
20140901|2014-04-28 12:00,28,164.95,165,164.5,164.5,5
20140901|2014-04-28 12:30,28,164.4,164.8,164.15,164.8,7
20140901|2014-04-29 07:00,29,163.6,163.6,163.6,163.6,1
20140901|2014-04-29 07:30,29,162.5,162.5,161.55,161.55,10
20140901|2014-04-29 08:00,29,162.8,162.8,162.8,162.8,2
20140901|2014-04-29 08:30,29,162.5,162.85,162.25,162.25,5
20140901|2014-04-29 09:00,29,162.45,162.45,162.45,162.45,2
20140901|2014-04-29 10:00,29,162.6,162.6,162.6,162.6,5
20140901|2014-04-29 11:30,29,162.05,162.05,162.05,162.05,1
20140901|2014-04-29 12:00,29,162.45,162.45,162.4,162.4,5
20140901|2014-04-29 12:30,29,162.05,162.5,161.95,162.5,13
20140901|2014-04-30 07:00,30,162.4,162.4,162.4,162.4,5
20140901|2014-04-30 07:30,30,162.45,162.45,162.4,162.4,22
20140901|2014-04-30 08:00,30,162.4,162.45,162.2,162.4,23
20140901|2014-04-30 09:00,30,162.35,162.5,162.35,162.5,2
20140901|2014-04-30 11:30,30,162.75,162.75,162.75,162.75,3
20140901|2014-04-30 12:00,30,162.5,162.5,161.85,161.85,8
20140901|2014-04-30 12:30,30,161.5,161.5,161.5,161.5,2
20140901|2014-05-01 07:00,1,161.4,161.85,160.85,160.85,16
20140901|2014-05-01 07:30,1,161.45,161.45,161.45,161.45,1
20140901|2014-05-01 08:00,1,161.25,161.55,161.25,161.55,2
20140901|2014-05-01 09:00,1,161.1,161.1,159.25,159.5,38
20140901|2014-05-01 09:30,1,159.1,159.1,159,159,6
20140901|2014-05-01 10:00,1,158.75,158.75,158.6,158.6,7
20140901|2014-05-01 10:30,1,158.5,158.5,158.5,158.5,10
20140901|2014-05-01 11:00,1,158.85,158.85,158.5,158.5,3
20140901|2014-05-01 12:00,1,159.1,159.1,159.1,159.1,1
20140901|2014-05-01 12:30,1,158.7,158.7,158.7,158.7,1
20140901|2014-05-02 07:00,2,158.35,158.8,158.35,158.8,17
20140901|2014-05-02 07:30,2,158.8,158.8,158.8,158.8,12
20140901|2014-05-02 08:00,2,158.8,160.25,158.8,160.25,38
20140901|2014-05-02 08:30,2,160.25,165,160.25,161,63
20140901|2014-05-02 09:00,2,160.85,160.85,160.8,160.8,2
20140901|2014-05-02 09:30,2,160.8,160.8,160.8,160.8,1
20140901|2014-05-02 10:00,2,161,161,161,161,1
20140901|2014-05-02 10:30,2,161.2,161.2,161,161,12
20140901|2014-05-02 12:00,2,161.05,161.1,161,161,8
20140901|2014-05-02 12:30,2,161.15,161.8,161.15,161.8,5
20140901|2014-05-05 07:00,5,161,162.9,161,162.9,20
20140901|2014-05-05 08:00,5,162,162,162,162,2
20140901|2014-05-05 08:30,5,162.45,162.9,162.4,162.9,10
20140901|2014-05-05 09:00,5,162.5,162.5,162.5,162.5,25
20140901|2014-05-05 10:00,5,162.35,162.85,162.35,162.85,4
20140901|2014-05-05 10:30,5,162.85,162.85,162.45,162.45,6
20140901|2014-05-05 11:00,5,162.25,162.25,162.25,162.25,9
20140901|2014-05-05 11:30,5,162.25,162.5,162.25,162.5,3
20140901|2014-05-05 12:00,5,162.45,162.45,161.6,161.65,18
20140901|2014-05-06 07:00,6,161.85,162.15,161.5,161.5,41
20140901|2014-05-06 08:00,6,161.85,161.9,161.85,161.9,7
20140901|2014-05-06 08:30,6,161.9,161.9,161.9,161.9,2
20140901|2014-05-06 10:30,6,161.6,161.6,161.6,161.6,1
20140901|2014-05-06 11:00,6,161.5,161.5,161.5,161.5,5
20140901|2014-05-06 11:30,6,161.45,161.45,161.45,161.45,1
20140901|2014-05-06 12:00,6,161.25,161.35,161.1,161.2,45
20140901|2014-05-06 12:30,6,161,161,161,161,15
20140901|2014-05-07 07:00,7,161.15,161.75,161.15,161.75,20
20140901|2014-05-07 07:30,7,162.2,162.2,162,162.2,9
20140901|2014-05-07 08:00,7,162,162,161.4,161.7,44
20140901|2014-05-07 08:30,7,161.6,161.65,161.6,161.6,6
20140901|2014-05-07 09:00,7,161.6,161.75,161.6,161.75,13
20140901|2014-05-07 10:00,7,161.6,161.6,161.55,161.55,10
20140901|2014-05-07 10:30,7,161.65,161.8,161.65,161.8,9
20140901|2014-05-07 11:00,7,162.1,162.45,162.1,162.45,3
20140901|2014-05-07 11:30,7,162.55,163.75,162.5,163.6,48
20140901|2014-05-07 12:00,7,163.7,163.95,163.45,163.45,47
20140901|2014-05-07 12:30,7,163.55,163.95,163.1,163.95,26
20140901|2014-05-08 07:00,8,164,164.4,164,164.4,4
20140901|2014-05-08 07:30,8,163.8,164.4,163.8,164.4,6
20140901|2014-05-08 08:30,8,164.1,164.1,164.1,164.1,2
20140901|2014-05-08 09:00,8,164.05,164.05,163.6,163.6,11
20140901|2014-05-08 09:30,8,163.6,163.6,163.6,163.6,3
20140901|2014-05-08 11:00,8,163.75,163.75,163.75,163.75,7
20140901|2014-05-08 11:30,8,163.8,163.8,163.8,163.8,5
20140901|2014-05-08 12:00,8,163.85,164.15,161.5,161.5,21
20140901|2014-05-08 12:30,8,162,162.85,162,162.85,8
20140901|2014-05-09 07:00,9,162.85,162.85,162.8,162.8,2
20140901|2014-05-09 07:30,9,163,163.8,163,163.8,24
20140901|2014-05-09 08:00,9,163.75,163.8,163.6,163.6,3
20140901|2014-05-09 08:30,9,163.6,164,163.6,164,5
20140901|2014-05-09 09:00,9,164.6,164.9,164.3,164.65,26
20140901|2014-05-09 09:30,9,164.8,164.8,164.5,164.5,3
20140901|2014-05-09 10:00,9,164.25,164.25,164.25,164.25,4
20140901|2014-05-09 10:30,9,164.55,164.55,164.45,164.45,9
20140901|2014-05-09 11:00,9,162.45,162.45,162,162.15,36
20140901|2014-05-09 11:30,9,162.1,162.1,162,162,18
20140901|2014-05-09 12:00,9,161.95,162,161.25,161.25,41
20140901|2014-05-09 12:30,9,161.25,161.25,160.3,160.3,88
20140901|2014-05-12 07:00,12,160.3,162,160,162,10
20140901|2014-05-12 07:30,12,162,162.2,162,162.2,9
20140901|2014-05-12 09:00,12,162.1,162.4,162.1,162.4,16
20140901|2014-05-12 09:30,12,162.05,162.05,162.05,162.05,1
20140901|2014-05-12 10:00,12,161.8,161.8,161.8,161.8,1
20140901|2014-05-12 11:00,12,161.5,161.5,161.5,161.5,1
20140901|2014-05-12 11:30,12,161.35,161.35,161.35,161.35,1
20140901|2014-05-12 12:00,12,162.05,162.05,162,162,3
20140901|2014-05-12 12:30,12,161.55,161.55,161.55,161.55,1
20140901|2014-05-13 07:00,13,161.4,162,161.4,162,5
20140901|2014-05-13 07:30,13,162.6,162.6,162.1,162.1,4
20140901|2014-05-13 08:00,13,162.7,162.7,162.7,162.7,5
20140901|2014-05-13 08:30,13,162.7,162.7,162.4,162.4,3
20140901|2014-05-13 09:00,13,162.8,162.8,162.8,162.8,3
20140901|2014-05-13 09:30,13,162.6,162.6,162.6,162.6,1
20140901|2014-05-13 10:00,13,162.2,162.6,162.2,162.4,7
20140901|2014-05-13 10:30,13,162.6,162.6,162.4,162.4,5
20140901|2014-05-13 12:00,13,162.5,162.5,162.5,162.5,4
20140901|2014-05-13 12:30,13,162.55,162.65,162.4,162.65,5
20140901|2014-05-14 07:00,14,162.2,162.5,162.2,162.5,4
20140901|2014-05-14 07:30,14,162.25,162.55,162.25,162.55,2
20140901|2014-05-14 08:00,14,162.25,162.25,161.6,161.6,20
20140901|2014-05-14 08:30,14,161.85,161.85,161.85,161.85,1
20140901|2014-05-14 09:00,14,161.6,161.8,161.6,161.8,6
20140901|2014-05-14 09:30,14,161.8,161.8,161.8,161.8,1
20140901|2014-05-14 10:00,14,162.7,163,162.7,162.85,18
20140901|2014-05-14 10:30,14,162.5,162.5,162.5,162.5,3
20140901|2014-05-14 11:00,14,162.4,162.4,162.4,162.4,1
20140901|2014-05-14 12:00,14,163.1,163.8,163.1,163.4,33
20140901|2014-05-14 12:30,14,163.9,163.9,163.65,163.65,2
20140901|2014-05-15 07:00,15,164.4,164.4,163.65,163.65,3
20140901|2014-05-15 08:00,15,163.55,163.55,163.2,163.2,10
20140901|2014-05-15 08:30,15,163.2,163.2,161.5,161.5,24
20140901|2014-05-15 09:00,15,161.6,161.7,158.8,159.3,54
20140901|2014-05-15 09:30,15,159,159,158.4,158.9,20
20140901|2014-05-15 10:00,15,158.85,158.85,158.75,158.75,5
20140901|2014-05-15 10:30,15,158.75,159.1,158.7,158.7,17
20140901|2014-05-15 11:00,15,158.8,158.9,158.6,158.6,17
20140901|2014-05-15 11:30,15,158.65,158.8,158.65,158.8,14
20140901|2014-05-15 12:00,15,158.8,158.85,157.2,157.2,101
20140901|2014-05-15 12:30,15,157.8,157.8,156.35,156.35,20
20140901|2014-05-16 07:00,16,157.2,157.35,156.95,156.95,4
20140901|2014-05-16 07:30,16,156.95,156.95,155.7,155.7,8
20140901|2014-05-16 08:30,16,155.8,155.95,155.75,155.75,16
20140901|2014-05-16 09:00,16,155.5,155.5,154.8,155.15,16
20140901|2014-05-16 09:30,16,155,155.4,155,155.4,13
20140901|2014-05-16 10:00,16,155,155,154.7,154.7,12
20140901|2014-05-16 11:00,16,155.95,155.95,155.95,155.95,4
20140901|2014-05-16 11:30,16,156,156,156,156,2
20140901|2014-05-16 12:00,16,156.25,156.75,156.15,156.75,14
20140901|2014-05-16 12:30,16,156.55,156.6,156.55,156.6,2
20140901|2014-05-19 07:30,19,157,157,156.55,156.55,2
20140901|2014-05-19 09:00,19,156.85,156.85,156.85,156.85,1
20140901|2014-05-19 09:30,19,156.55,156.7,156.2,156.2,8
20140901|2014-05-19 10:00,19,155.8,155.9,155.4,155.4,18
20140901|2014-05-19 10:30,19,156.85,156.85,156.85,156.85,1
20140901|2014-05-19 11:30,19,157.15,157.15,157.15,157.15,1
20140901|2014-05-19 12:00,19,156.95,157.1,156.95,157.05,8
20140901|2014-05-19 12:30,19,157.3,157.45,157.3,157.3,4
20140901|2014-05-20 09:00,20,158.55,158.55,158.55,158.55,1
20140901|2014-05-20 09:30,20,157.8,157.9,157.8,157.9,4
20140901|2014-05-20 10:00,20,157.75,157.75,156.75,157,7
20140901|2014-05-20 10:30,20,156.85,157,156.85,157,3
20140901|2014-05-20 11:00,20,156.7,156.7,156.3,156.3,9
20140901|2014-05-20 12:00,20,156.5,157.05,156.5,156.7,5
20140901|2014-05-20 12:30,20,156.35,156.35,156.3,156.3,2
20140901|2014-05-21 07:30,21,157.6,157.6,157.6,157.6,5
20140901|2014-05-21 08:30,21,157.25,157.25,157,157.2,11
20140901|2014-05-21 09:00,21,157.5,157.5,157.5,157.5,2
20140901|2014-05-21 12:00,21,158.8,158.95,158.4,158.95,17
20140901|2014-05-21 12:30,21,159.35,159.7,159.35,159.7,10
20140901|2014-05-22 07:00,22,160.5,160.7,160.5,160.6,19
20140901|2014-05-22 07:30,22,160.5,160.55,160.5,160.55,7
20140901|2014-05-22 08:00,22,160.5,160.7,160.5,160.7,9
20140901|2014-05-22 09:00,22,160.75,160.75,160.75,160.75,1
20140901|2014-05-22 09:30,22,160.55,160.55,160.55,160.55,1
20140901|2014-05-22 10:00,22,160.3,160.3,160.3,160.3,1
20140901|2014-05-22 10:30,22,160.25,160.3,160.25,160.3,9
20140901|2014-05-22 12:00,22,160.05,160.05,159.7,159.8,9
20140901|2014-05-22 12:30,22,159.95,159.95,159.45,159.45,8
20140901|2014-05-23 07:00,23,159.75,160.5,159.75,160.5,27
20140901|2014-05-23 07:30,23,160.6,160.6,160.6,160.6,1
20140901|2014-05-23 08:00,23,160.45,160.55,160.45,160.5,25
20140901|2014-05-23 08:30,23,160.4,160.5,160.4,160.5,6
20140901|2014-05-23 09:00,23,160.5,160.55,160.45,160.55,53
20140901|2014-05-23 11:00,23,159.9,159.95,159.9,159.95,2
20140901|2014-05-23 12:00,23,159.95,160.05,159.95,159.95,8
20140901|2014-05-23 12:30,23,159.95,159.95,159.75,159.75,2
20140901|2014-05-27 07:00,27,159.5,159.5,159.5,159.5,12
20140901|2014-05-27 07:30,27,160.75,161.75,160.75,161.75,105
20140901|2014-05-27 08:00,27,161.5,161.6,161.45,161.5,18
20140901|2014-05-27 08:30,27,161,161,160.3,160.3,4
20140901|2014-05-27 09:00,27,160.55,160.95,160.55,160.85,5
20140901|2014-05-27 09:30,27,160.5,160.5,160.5,160.5,1
20140901|2014-05-27 10:00,27,160.25,160.25,160.25,160.25,1
20140901|2014-05-27 10:30,27,160.25,160.25,159.5,159.5,10
20140901|2014-05-27 11:00,27,159.75,159.95,159.75,159.95,4
20140901|2014-05-27 11:30,27,159.4,159.4,159.25,159.25,6
20140901|2014-05-27 12:00,27,159.95,160,159.95,160,2
20140901|2014-05-27 12:30,27,159.5,159.55,159.5,159.55,3
20140901|2014-05-28 07:00,28,159.75,160.15,159.7,159.7,7
20140901|2014-05-28 07:30,28,160.45,160.8,160.45,160.8,23
20140901|2014-05-28 08:00,28,160.35,160.45,160.35,160.4,5
20140901|2014-05-28 08:30,28,160,160,160,160,2
20140901|2014-05-28 09:00,28,159.7,160,159.05,159.85,19
20140901|2014-05-28 10:00,28,159.9,159.9,159.9,159.9,1
20140901|2014-05-28 10:30,28,159.75,159.75,159.7,159.7,5
20140901|2014-05-28 12:00,28,159.6,159.6,159.6,159.6,2
20140901|2014-05-28 12:30,28,159.7,159.7,159.7,159.7,1
20140901|2014-05-29 07:00,29,159.6,160,159.6,160,10
20140901|2014-05-29 07:30,29,160,160,160,160,2
20140901|2014-05-29 08:30,29,160.35,160.35,160.1,160.1,4
20140901|2014-05-29 09:00,29,159.75,159.8,159.75,159.8,6
20140901|2014-05-29 09:30,29,159.55,159.8,159.55,159.8,4
20140901|2014-05-29 10:00,29,160,160,157.9,157.9,13
20140901|2014-05-29 10:30,29,158.8,159.45,158.8,159.4,10
20140901|2014-05-29 12:00,29,157.85,158.2,157.85,158.2,10
20140901|2014-05-29 12:30,29,158.4,158.4,158.4,158.4,4
20140901|2014-05-30 07:00,30,158.9,158.9,158.3,158.3,2
20140901|2014-05-30 08:30,30,158.05,158.1,158.05,158.1,4
20140901|2014-05-30 09:00,30,158.2,158.5,158.05,158.1,17
20140901|2014-05-30 09:30,30,158.45,159.6,158.45,159.6,15
20140901|2014-05-30 11:00,30,159.65,159.65,159.65,159.65,1
20140901|2014-05-30 11:30,30,159.6,159.9,159.6,159.9,2
20140901|2014-05-30 12:00,30,159.4,162,159.4,160.15,58
20140901|2014-05-30 12:30,30,161.25,161.5,161.25,161.5,10
20140901|2014-06-02 07:00,2,162.45,163,162,163,60
20140901|2014-06-02 07:30,2,162.85,162.85,162.1,162.1,13
20140901|2014-06-02 08:30,2,162.15,162.15,162.15,162.15,3
20140901|2014-06-02 09:00,2,162.1,162.3,162.1,162.3,2
20140901|2014-06-02 09:30,2,162.15,162.15,161.95,162.15,11
20140901|2014-06-02 10:00,2,162.25,162.25,162.25,162.25,2
20140901|2014-06-02 10:30,2,162.15,162.15,162.15,162.15,1
20140901|2014-06-02 11:00,2,162.1,162.2,162.05,162.05,10
20140901|2014-06-02 11:30,2,162.1,162.1,162.1,162.1,4
20140901|2014-06-02 12:00,2,162.15,162.35,162.15,162.25,7
20140901|2014-06-02 12:30,2,162.5,162.5,162.4,162.4,2
20140901|2014-06-03 07:00,3,163,163.4,162.9,163,59
20140901|2014-06-03 07:30,3,163,163.5,163,163.3,24
20140901|2014-06-03 08:00,3,163.4,164.45,163.4,164.35,58
20140901|2014-06-03 08:30,3,164.1,164.3,164.1,164.3,9
20140901|2014-06-03 09:00,3,164.3,164.35,163.75,163.9,21
20140901|2014-06-03 09:30,3,163.9,164.1,163.85,164.1,6
20140901|2014-06-03 10:00,3,164,164,163.75,163.75,11
20140901|2014-06-03 10:30,3,163.75,163.9,163.45,163.7,19
20140901|2014-06-03 11:00,3,164.05,164.5,164.05,164.5,11
20140901|2014-06-03 11:30,3,164.45,164.5,164.45,164.5,7
20140901|2014-06-03 12:00,3,164.5,165,164.5,164.75,56
20140901|2014-06-03 12:30,3,164.75,164.95,164.75,164.9,30
20140901|2014-06-04 07:00,4,164.85,164.85,164.85,164.85,2
20140901|2014-06-04 07:30,4,165.1,165.25,165.1,165.25,14
20140901|2014-06-04 08:00,4,165.35,165.35,164.65,164.65,13
20140901|2014-06-04 08:30,4,164.65,164.75,164.65,164.75,13
20140901|2014-06-04 09:00,4,164.65,164.65,164.4,164.65,28
20140901|2014-06-04 09:30,4,164.55,164.55,164.5,164.5,15
20140901|2014-06-04 10:00,4,164.65,165,164.65,165,22
20140901|2014-06-04 10:30,4,165,165.05,165,165.05,5
20140901|2014-06-04 11:00,4,165.05,165.05,165,165,2
20140901|2014-06-04 11:30,4,165,165.25,165,165.25,25
20140901|2014-06-04 12:00,4,165.3,167.15,165.25,165.55,154
20140901|2014-06-04 12:30,4,165.55,165.7,165.45,165.7,20
20140901|2014-06-05 07:00,5,165.7,166,165.7,166,18
20140901|2014-06-05 07:30,5,166,166.65,165.95,166.45,22
20140901|2014-06-05 08:30,5,166.5,166.5,166.5,166.5,14
20140901|2014-06-05 09:00,5,166.5,166.65,166.2,166.65,53
20140901|2014-06-05 09:30,5,166.3,166.3,166.3,166.3,2
20140901|2014-06-05 10:00,5,166.5,166.65,166.2,166.4,6
20140901|2014-06-05 10:30,5,166.45,166.7,166.3,166.7,11
20140901|2014-06-05 11:00,5,166.25,166.25,166,166.25,41
20140901|2014-06-05 11:30,5,166.25,166.45,166.25,166.45,22
20140901|2014-06-05 12:00,5,166.4,166.5,166.2,166.5,50
20140901|2014-06-05 12:30,5,166.3,166.4,166.15,166.25,22
20140901|2014-06-06 07:00,6,166.7,166.7,166.45,166.45,4
20140901|2014-06-06 07:30,6,165.85,165.85,165.85,165.85,2
20140901|2014-06-06 08:00,6,166.15,166.45,166.15,166.45,17
20140901|2014-06-06 08:30,6,166.4,166.4,166.4,166.4,6
20140901|2014-06-06 09:00,6,166.2,166.2,165.75,165.75,31
20140901|2014-06-06 09:30,6,165.75,165.75,165.7,165.7,5
20140901|2014-06-06 10:00,6,165.9,165.95,165.8,165.8,5
20140901|2014-06-06 10:30,6,165.95,166.35,165.95,166.35,13
20140901|2014-06-06 11:00,6,166.05,166.05,165.8,165.8,12
20140901|2014-06-06 11:30,6,166,166,166,166,7
20140901|2014-06-06 12:00,6,166.25,166.25,165.8,165.9,44
20140901|2014-06-06 12:30,6,166,166.4,166,166.15,51
20140901|2014-06-09 07:00,9,166.1,166.3,166.1,166.3,5
20140901|2014-06-09 07:30,9,166.1,166.1,166.1,166.1,2
20140901|2014-06-09 08:00,9,166,166.6,166,166.6,13
20140901|2014-06-09 08:30,9,166.6,166.7,166.6,166.7,8
20140901|2014-06-09 09:00,9,166.65,166.65,166.15,166.35,39
20140901|2014-06-09 09:30,9,166.35,167,166.35,166.5,20
20140901|2014-06-09 10:00,9,166.5,166.75,166.5,166.7,21
20140901|2014-06-09 10:30,9,167,167,167,167,2
20140901|2014-06-09 11:00,9,166.6,166.6,166.6,166.6,5
20140901|2014-06-09 11:30,9,166.85,166.85,166.85,166.85,1
20140901|2014-06-09 12:00,9,166.85,166.95,166.7,166.75,32
20140901|2014-06-09 12:30,9,166.7,166.75,166.7,166.75,2
20140901|2014-06-10 07:00,10,166.75,167,166.65,166.65,11
20140901|2014-06-10 07:30,10,166.65,167.3,166.65,167.3,48
20140901|2014-06-10 08:00,10,167.2,167.35,167.2,167.35,2
20140901|2014-06-10 08:30,10,167.25,167.25,166.85,166.85,18
20140901|2014-06-10 09:00,10,167.15,167.3,167.15,167.3,23
20140901|2014-06-10 09:30,10,167.4,167.4,167,167,8
20140901|2014-06-10 10:00,10,167.25,167.4,167.25,167.35,18
20140901|2014-06-10 10:30,10,167.35,167.4,167.3,167.4,20
20140901|2014-06-10 11:00,10,167.35,167.65,167.35,167.55,26
20140901|2014-06-10 11:30,10,167.3,167.6,167.3,167.55,35
20140901|2014-06-10 12:00,10,167.45,167.5,166,166,58
20140901|2014-06-10 12:30,10,167.2,167.6,167.1,167.6,19
20140901|2014-06-11 07:00,11,167,167,166.9,166.9,9
20140901|2014-06-11 07:30,11,166.85,166.85,166.8,166.8,10
20140901|2014-06-11 08:00,11,166.75,166.75,165.8,165.8,23
20140901|2014-06-11 08:30,11,166,166.2,166,166.2,28
20140901|2014-06-11 09:00,11,166.2,166.8,165.85,166.1,85
20140901|2014-06-11 09:30,11,166.25,166.5,165.8,165.8,66
20140901|2014-06-11 10:00,11,166.05,166.05,162.3,164.35,114
20140901|2014-06-11 10:30,11,164.3,165,164.3,164.9,27
20140901|2014-06-11 11:00,11,165.1,165.1,164.1,164.15,27
20140901|2014-06-11 11:30,11,163.65,164.25,163.65,164.25,7
20140901|2014-06-11 12:00,11,163.7,164.75,163.45,164.7,49
20140901|2014-06-11 12:30,11,164.55,164.55,164.4,164.55,6
20140901|2014-06-12 07:00,12,163.3,163.7,163.3,163.7,7
20140901|2014-06-12 07:30,12,163.7,163.95,163.6,163.95,6
20140901|2014-06-12 08:00,12,164.25,165.5,164.25,165.25,10
20140901|2014-06-12 08:30,12,165,165,164.75,164.75,5
20140901|2014-06-12 09:00,12,164.5,165,164.5,164.9,12
20140901|2014-06-12 10:00,12,164.55,164.6,164.55,164.6,2
20140901|2014-06-12 11:00,12,164.8,164.9,163.35,163.35,6
20140901|2014-06-12 11:30,12,163.4,163.5,163.3,163.5,10
20140901|2014-06-12 12:00,12,163.5,164.05,163.5,163.9,21
20140901|2014-06-12 12:30,12,164,164,163.5,163.5,6
20140901|2014-06-13 07:00,13,163.4,164.3,162.75,163.15,9
20140901|2014-06-13 07:30,13,163.3,164.05,163,164.05,22
20140901|2014-06-13 08:00,13,164.35,164.6,164.35,164.6,7
20140901|2014-06-13 08:30,13,164.4,165.8,164.4,165.25,27
20140901|2014-06-13 09:00,13,165.25,165.5,164.65,165.2,28
20140901|2014-06-13 09:30,13,165.25,165.8,165.15,165.8,15
20140901|2014-06-13 10:00,13,165.8,166.3,165.8,166.3,15
20140901|2014-06-13 10:30,13,165.75,166.3,165.75,166.3,4
20140901|2014-06-13 11:00,13,166.3,166.8,166.3,166.5,42
20140901|2014-06-13 11:30,13,166.75,166.8,166.5,166.8,10
20140901|2014-06-13 12:00,13,166.85,166.9,165.9,165.9,51
20140901|2014-06-13 12:30,13,165.95,167,165.8,166.9,36
20140901|2014-06-16 07:00,16,166.3,166.3,165.8,166,17
20140901|2014-06-16 07:30,16,165.5,166.25,161,162.4,80
20140901|2014-06-16 08:00,16,162.45,163.2,161.85,163.1,39
20140901|2014-06-16 08:30,16,162.9,163.2,162.9,163.15,10
20140901|2014-06-16 09:00,16,163.25,163.7,163.1,163.6,15
20140901|2014-06-16 09:30,16,163.55,163.6,163.1,163.6,10
20140901|2014-06-16 10:00,16,163.65,163.65,163.6,163.65,4
20140901|2014-06-16 10:30,16,163.35,163.65,163.15,163.15,10
20140901|2014-06-16 11:00,16,163.2,163.85,163.2,163.85,4
20140901|2014-06-16 11:30,16,163.1,163.1,162.5,163,8
20140901|2014-06-16 12:00,16,163.05,164.15,163,164.15,38
20140901|2014-06-16 12:30,16,163.95,163.95,163.75,163.9,4
20140901|2014-06-17 07:00,17,163.8,163.8,162.65,163.6,88
20140901|2014-06-17 07:30,17,163.6,164.35,163.6,163.65,34
20140901|2014-06-17 08:00,17,164.15,164.55,164.1,164.45,24
20140901|2014-06-17 08:30,17,163.9,164.1,163.3,163.8,11
20140901|2014-06-17 09:00,17,164,164,163.3,163.45,11
20140901|2014-06-17 09:30,17,163.95,163.95,163.9,163.9,4
20140901|2014-06-17 10:00,17,163.85,164,163.7,164,5
20140901|2014-06-17 11:00,17,164.5,164.5,164.5,164.5,1
20140901|2014-06-17 11:30,17,163.95,164.6,163.95,164.35,19
20140901|2014-06-17 12:00,17,164.4,164.9,164.4,164.8,23
20140901|2014-06-17 12:30,17,164.45,164.45,164.45,164.45,5
20140901|2014-06-18 07:00,18,163.9,164.15,162.9,164.05,8
20140901|2014-06-18 07:30,18,164.55,164.55,164.55,164.55,2
20140901|2014-06-18 08:30,18,164.3,164.3,164.25,164.25,3
20140901|2014-06-18 09:00,18,164.35,164.75,164.05,164.05,12
20140901|2014-06-18 09:30,18,164.45,164.5,164,164.25,16
20140901|2014-06-18 10:00,18,164.55,164.6,164.1,164.35,10
20140901|2014-06-18 10:30,18,164.4,164.5,164.4,164.5,17
20140901|2014-06-18 11:00,18,164.25,164.5,164.25,164.5,3
20140901|2014-06-18 11:30,18,164.6,164.6,164.6,164.6,1
20140901|2014-06-18 12:00,18,164.55,164.55,164,164.55,37
20140901|2014-06-18 12:30,18,164.6,164.6,164.6,164.6,4
20140901|2014-06-19 07:00,19,164.5,165.1,163.95,164.85,47
20140901|2014-06-19 07:30,19,164.65,164.65,164.3,164.3,2
20140901|2014-06-19 08:00,19,164.15,164.15,163,163,38
20140901|2014-06-19 08:30,19,163.35,163.9,163.35,163.9,8
20140901|2014-06-19 09:00,19,163.9,164.4,163.9,163.9,23
20140901|2014-06-19 09:30,19,164.15,164.15,163.35,163.35,13
20140901|2014-06-19 10:00,19,163.6,163.6,163.2,163.45,25
20140901|2014-06-19 11:30,19,163.1,163.1,163,163.05,10
20140901|2014-06-19 12:00,19,163,163.7,163,163.15,36
20140901|2014-06-19 12:30,19,163.15,163.5,163,163.5,10
20140901|2014-06-20 07:00,20,163.45,163.45,161.6,162.55,51
20140901|2014-06-20 07:30,20,162,163.1,162,162.5,8
20140901|2014-06-20 08:00,20,162.45,162.8,162.45,162.8,5
20140901|2014-06-20 08:30,20,162.4,162.45,162.4,162.45,4
20140901|2014-06-20 09:00,20,162.8,162.8,162.45,162.65,21
20140901|2014-06-20 09:30,20,162.65,162.65,162.45,162.5,13
20140901|2014-06-20 10:00,20,162.4,162.4,161.9,161.95,42
20140901|2014-06-20 10:30,20,161.95,162.1,160.75,161.4,53
20140901|2014-06-20 11:00,20,161.5,161.95,161.5,161.5,13
20140901|2014-06-20 11:30,20,161.85,161.85,160.6,160.6,12
20140901|2014-06-20 12:00,20,161.05,161.95,160.6,161.55,42
20140901|2014-06-20 12:30,20,161.55,162.05,161.55,162.05,13
20140901|2014-06-23 07:00,23,161.55,163.6,161.1,162,41
20140901|2014-06-23 07:30,23,161.95,162.4,161.8,162.25,15
20140901|2014-06-23 08:00,23,162.4,162.4,162.05,162.25,10
20140901|2014-06-23 08:30,23,162.1,162.1,161.8,161.8,8
20140901|2014-06-23 09:00,23,161.7,161.7,161,161.25,32
20140901|2014-06-23 09:30,23,161.8,161.9,161.35,161.5,36
20140901|2014-06-23 10:00,23,161.7,161.7,160.8,160.8,38
20140901|2014-06-23 10:30,23,160.8,160.9,160.65,160.9,12
20140901|2014-06-23 11:00,23,160.95,160.95,160.95,160.95,1
20140901|2014-06-23 11:30,23,160.7,161.05,160.7,161.05,10
20140901|2014-06-23 12:00,23,161.05,161.4,161.05,161.4,6
20140901|2014-06-23 12:30,23,161.2,161.4,161,161.4,6
20140901|2014-06-24 07:00,24,161.4,161.4,158.35,158.4,219
20140901|2014-06-24 07:30,24,158.35,158.4,155.35,155.35,652
20140901|2014-06-24 08:00,24,155.55,155.85,154,154,262
20140901|2014-06-24 08:30,24,154.05,154.7,154.05,154.45,76
20140901|2014-06-24 09:00,24,154.7,154.75,153.2,153.35,351
20140901|2014-06-24 09:30,24,153.45,153.85,153.05,153.5,359
20140901|2014-06-24 10:00,24,153.5,153.6,153,153,121
20140901|2014-06-24 10:30,24,153.1,153.2,152.8,152.8,103
20140901|2014-06-24 11:00,24,152.85,152.85,152.5,152.6,165
20140901|2014-06-24 11:30,24,152.6,152.8,152.55,152.55,49
20140901|2014-06-24 12:00,24,152.5,154.75,151.4,154.7,417
20140901|2014-06-24 12:30,24,154.5,154.6,153.5,153.9,87
20140901|2014-06-25 07:00,25,154.05,154.1,152.65,153,260
20140901|2014-06-25 07:30,25,153.1,153.2,152.25,152.35,131
20140901|2014-06-25 08:00,25,152.3,152.4,151.45,151.65,183
20140901|2014-06-25 08:30,25,151.65,151.7,151.1,151.4,144
20140901|2014-06-25 09:00,25,151.25,151.5,150.7,150.95,201
20140901|2014-06-25 09:30,25,150.9,151.1,150.75,150.8,42
20140901|2014-06-25 10:00,25,150.85,151,149.3,150.4,374
20140901|2014-06-25 10:30,25,150.2,151.2,150.15,150.6,153
20140901|2014-06-25 11:00,25,150.85,151.05,150.4,150.4,66
20140901|2014-06-25 11:30,25,150.6,150.6,149.65,149.8,86
20140901|2014-06-25 12:00,25,149.65,151.75,149.5,151.5,248
20140901|2014-06-25 12:30,25,151.3,151.85,151,151.85,73
20140901|2014-06-26 07:00,26,151.4,151.4,149.35,149.4,184
20140901|2014-06-26 07:30,26,149.4,149.4,148.15,148.3,362
20140901|2014-06-26 08:00,26,148.35,148.55,147.6,147.7,147
20140901|2014-06-26 08:30,26,147.7,148.2,147.45,148.2,149
20140901|2014-06-26 09:00,26,148.2,148.2,147.55,147.8,85
20140901|2014-06-26 09:30,26,147.7,147.8,147.5,147.5,44
20140901|2014-06-26 10:00,26,147.55,147.7,146.65,147.3,189
20140901|2014-06-26 10:30,26,147.4,148.1,147.4,147.85,117
20140901|2014-06-26 11:00,26,147.8,147.8,147.35,147.75,152
20140901|2014-06-26 11:30,26,147.65,147.8,147.45,147.75,129
20140901|2014-06-26 12:00,26,147.8,147.85,147.5,147.85,132
20140901|2014-06-26 12:30,26,148,148.05,147.6,147.9,71
20140901|2014-06-27 07:00,27,147.25,149.9,146.75,149.9,206
20140901|2014-06-27 07:30,27,149.75,150.3,149.5,150.3,215
20140901|2014-06-27 08:00,27,150.4,150.45,150,150.3,43
20140901|2014-06-27 08:30,27,150.3,150.3,149.75,149.75,27
20140901|2014-06-27 09:00,27,149.75,149.95,148.5,149,107
20140901|2014-06-27 09:30,27,149,149.2,148.75,148.75,40
20140901|2014-06-27 10:00,27,148.75,149,147.8,148,106
20140901|2014-06-27 10:30,27,148.3,148.5,148.1,148.35,14
20140901|2014-06-27 11:00,27,148.6,148.95,148.5,148.75,52
20140901|2014-06-27 11:30,27,148.8,148.9,148.4,148.9,30
20140901|2014-06-27 12:00,27,148.8,149.5,148.15,148.2,137
20140901|2014-06-27 12:30,27,148.6,149.1,148.35,148.9,110
20140901|2014-06-30 07:00,30,149,149,147.8,148.35,87
20140901|2014-06-30 07:30,30,148,149.25,148,149.25,53
20140901|2014-06-30 08:00,30,149.05,149.05,148.5,148.55,26
20140901|2014-06-30 08:30,30,148.5,148.6,148.25,148.45,9
20140901|2014-06-30 09:00,30,148.35,148.5,146.95,147.1,135
20140901|2014-06-30 09:30,30,147.15,147.4,146.95,146.95,75
20140901|2014-06-30 10:00,30,146.95,147.35,146.95,147,57
20140901|2014-06-30 10:30,30,147.05,147.2,146.95,147,30
20140901|2014-06-30 11:00,30,147,147.05,146.95,146.95,64
20140901|2014-06-30 11:30,30,146.95,147,146,146,174
20140901|2014-06-30 12:00,30,146.15,147.25,146,147.25,166
20140901|2014-06-30 12:30,30,147.2,148.15,147,147,80
20140901|2014-07-01 07:00,1,146.35,146.85,146.1,146.5,106
20140901|2014-07-01 07:30,1,146.25,146.45,146.05,146.25,14
20140901|2014-07-01 08:00,1,146.4,146.4,146.05,146.3,23
20140901|2014-07-01 08:30,1,146.35,146.35,146,146.05,66
20140901|2014-07-01 09:00,1,146.05,146.55,146.05,146.35,144
20140901|2014-07-01 09:30,1,146.4,146.5,146.15,146.2,41
20140901|2014-07-01 10:00,1,146.15,146.2,145.55,145.65,178
20140901|2014-07-01 10:30,1,145.7,146.25,145.7,146.25,7
20140901|2014-07-01 11:00,1,146,146.3,146,146.05,21
20140901|2014-07-01 11:30,1,146.05,146.7,146.05,146.35,49
20140901|2014-07-01 12:00,1,146.55,148.2,146.15,147.35,91
20140901|2014-07-01 12:30,1,147.7,147.7,146.8,146.95,48
20140901|2014-07-02 07:00,2,147.2,148.8,146.95,147.65,126
20140901|2014-07-02 07:30,2,148.05,148.45,147.7,148.45,18
20140901|2014-07-02 08:00,2,148.45,149.45,148.4,149.4,127
20140901|2014-07-02 08:30,2,149.2,149.35,148.5,148.55,49
20140901|2014-07-02 09:00,2,148.55,148.55,147.85,148,77
20140901|2014-07-02 09:30,2,148,148.5,147.95,148.5,45
20140901|2014-07-02 10:00,2,148.2,148.6,147.9,147.9,38
20140901|2014-07-02 10:30,2,147.9,148.1,147.9,148.1,12
20140901|2014-07-02 11:00,2,148.25,148.25,147.75,147.8,62
20140901|2014-07-02 11:30,2,148.3,148.3,147.75,147.8,32
20140901|2014-07-02 12:00,2,147.9,148.25,147.75,147.95,35
20140901|2014-07-02 12:30,2,148.05,148.3,147.9,147.9,23
20140901|2014-07-03 07:00,3,148.5,148.7,147.75,148,46
20140901|2014-07-03 07:30,3,148,148.25,147.9,147.9,44
20140901|2014-07-03 08:00,3,147.95,148.1,147.95,148.1,7
20140901|2014-07-03 08:30,3,148,148.7,147.95,148.2,34
20140901|2014-07-03 09:00,3,148.1,148.1,147.1,147.75,77
20140901|2014-07-03 09:30,3,147.8,148.15,147.55,147.55,13
20140901|2014-07-03 10:00,3,147.55,148.3,147.55,147.55,51
20140901|2014-07-03 10:30,3,147.55,147.9,147.55,147.9,7
20140901|2014-07-03 11:00,3,148,148.05,147.6,148.05,13
20140901|2014-07-03 11:30,3,148.25,148.25,147.7,147.75,6
20140901|2014-07-03 12:00,3,147.65,148.8,147.65,148.75,35
20140901|2014-07-03 12:30,3,148.25,150,148.15,149.55,75
20140901|2014-07-07 07:00,7,149.5,150.25,149.1,149.75,115
20140901|2014-07-07 07:30,7,149.65,151.8,149.65,151.35,165
20140901|2014-07-07 08:00,7,151.45,152.4,151.45,151.85,76
20140901|2014-07-07 08:30,7,151.85,152,151.85,151.85,17
20140901|2014-07-07 09:00,7,151.8,151.9,151.4,151.45,103
20140901|2014-07-07 09:30,7,151.45,151.55,151.15,151.15,56
20140901|2014-07-07 10:00,7,151.05,151.2,149.7,150.35,83
20140901|2014-07-07 10:30,7,150.1,150.55,149.8,150.25,31
20140901|2014-07-07 11:00,7,150.6,150.6,149.85,149.85,13
20140901|2014-07-07 11:30,7,149.85,150.45,149.85,150.1,5
20140901|2014-07-07 12:00,7,150.05,150.45,150.05,150.1,44
20140901|2014-07-07 12:30,7,150.3,151.25,150.3,150.95,50
20140901|2014-07-08 07:00,8,150.15,151.2,150.15,151.1,36
20140901|2014-07-08 07:30,8,150.9,150.9,150.45,150.55,5
20140901|2014-07-08 08:00,8,150.65,150.8,150.6,150.6,23
20140901|2014-07-08 08:30,8,150.6,150.75,149.6,149.6,24
20140901|2014-07-08 09:00,8,149.6,150,149.2,150,68
20140901|2014-07-08 09:30,8,150.05,150.55,150.05,150.5,36
20140901|2014-07-08 10:00,8,150.2,150.55,150,150,31
20140901|2014-07-08 10:30,8,149.95,150.25,149.65,149.7,13
20140901|2014-07-08 11:00,8,150.05,150.4,150,150.4,8
20140901|2014-07-08 11:30,8,149.95,150.25,149.65,149.65,12
20140901|2014-07-08 12:00,8,149.6,151.7,149.6,150.9,104
20140901|2014-07-08 12:30,8,150.9,151,150.5,151,27
20140901|2014-07-09 07:00,9,150.85,151.1,150.55,151.1,36
20140901|2014-07-09 07:30,9,150.65,150.65,150.5,150.6,6
20140901|2014-07-09 08:00,9,150.55,150.7,150.35,150.7,7
20140901|2014-07-09 08:30,9,150.75,150.75,150.45,150.45,26
20140901|2014-07-09 09:00,9,150.45,150.6,150,150.6,52
20140901|2014-07-09 09:30,9,150.6,150.7,150.1,150.65,9
20140901|2014-07-09 10:00,9,150.4,150.95,150.4,150.65,19
20140901|2014-07-09 10:30,9,150.7,150.7,150.2,150.2,5
20140901|2014-07-09 11:00,9,150.5,150.5,150,150,34
20140901|2014-07-09 11:30,9,150.05,150.3,149.9,150.3,39
20140901|2014-07-09 12:00,9,150.2,151.2,150,150.85,132
20140901|2014-07-09 12:30,9,150.85,151.2,150.55,151.2,32
20140901|2014-07-10 07:00,10,151,151.1,150.35,150.45,17
20140901|2014-07-10 07:30,10,150.7,151,150.5,150.75,29
20140901|2014-07-10 08:00,10,150.45,150.55,150,150,20
20140901|2014-07-10 08:30,10,150.25,150.3,150,150,17
20140901|2014-07-10 09:00,10,150,150,148.6,149.25,114
20140901|2014-07-10 09:30,10,148.95,149.2,148.2,148.85,100
20140901|2014-07-10 10:00,10,148.75,149.2,148.75,149.1,13
20140901|2014-07-10 10:30,10,149.1,149.25,149,149.15,9
20140901|2014-07-10 11:00,10,149.35,149.35,148.8,148.8,28
20140901|2014-07-10 11:30,10,148.8,149.25,148.8,149.25,8
20140901|2014-07-10 12:00,10,149.35,150.65,148.85,150.35,142
20140901|2014-07-10 12:30,10,150.05,150.1,149.7,150,31
20140901|2014-07-11 07:00,11,150.05,150.8,149.4,149.6,29
20140901|2014-07-11 07:30,11,149.65,149.7,149.45,149.45,13
20140901|2014-07-11 08:00,11,149.55,149.6,149.35,149.55,26
20140901|2014-07-11 08:30,11,149.35,149.5,149,149.5,37
20140901|2014-07-11 09:00,11,149.2,149.2,147.5,147.7,106
20140901|2014-07-11 09:30,11,147.85,147.9,146.2,146.9,131
20140901|2014-07-11 10:00,11,147.1,148.35,146.9,148.15,58
20140901|2014-07-11 10:30,11,148,148.2,147.95,148,32
20140901|2014-07-11 11:00,11,147.95,148.2,147.95,148.2,19
20140901|2014-07-11 11:30,11,147.95,148.5,147.95,148.5,12
20140901|2014-07-11 12:00,11,148.25,150.15,148.25,149.35,57
20140901|2014-07-11 12:30,11,149.75,150.6,149.4,150.6,55
20140901|2014-07-14 07:00,14,150.55,151,149.5,149.55,74
20140901|2014-07-14 07:30,14,149.6,149.6,148.9,149.4,54
20140901|2014-07-14 08:00,14,149.15,149.6,149,149.55,13
20140901|2014-07-14 08:30,14,149.5,150.2,149.45,150.15,27
20140901|2014-07-14 09:00,14,149.8,149.8,149.3,149.3,34
20140901|2014-07-14 09:30,14,149.4,150.6,149.4,150.6,46
20140901|2014-07-14 10:00,14,150.15,150.8,149.8,150.05,54
20140901|2014-07-14 10:30,14,150.05,150.1,149.65,149.75,50
20140901|2014-07-14 11:00,14,149.85,149.95,149.6,149.85,93
20140901|2014-07-14 11:30,14,149.75,149.8,149.55,149.6,7
20140901|2014-07-14 12:00,14,149.55,150.4,149.55,150.05,69
20140901|2014-07-14 12:30,14,150.1,150.8,150.1,150.7,19
20140901|2014-07-15 07:00,15,150.25,152.95,150.25,151.4,158
20140901|2014-07-15 07:30,15,151.3,151.8,151.25,151.65,24
20140901|2014-07-15 08:00,15,151.55,151.55,151.15,151.3,19
20140901|2014-07-15 08:30,15,151.35,151.65,151.35,151.45,21
20140901|2014-07-15 09:00,15,151.45,151.65,151.2,151.2,31
20140901|2014-07-15 09:30,15,151.45,151.5,151.35,151.4,21
20140901|2014-07-15 10:00,15,151.4,151.75,151.3,151.7,22
20140901|2014-07-15 10:30,15,151.65,151.75,151.6,151.6,10
20140901|2014-07-15 11:00,15,151.5,151.7,151.4,151.4,40
20140901|2014-07-15 11:30,15,151.4,151.75,151.4,151.75,7
20140901|2014-07-15 12:00,15,151.7,151.75,151.5,151.7,44
20140901|2014-07-15 12:30,15,151.55,152,151.5,152,55
20140901|2014-07-16 07:00,16,151.7,151.9,151,151,26
20140901|2014-07-16 07:30,16,151,151.5,151,151.05,7
20140901|2014-07-16 08:00,16,151.05,151.05,150.9,150.9,8
20140901|2014-07-16 08:30,16,151.05,151.45,151.05,151.45,9
20140901|2014-07-16 09:00,16,151.65,151.95,151.25,151.9,25
20140901|2014-07-16 09:30,16,151.95,152.1,151.6,151.75,52
20140901|2014-07-16 10:00,16,151.85,152,151.65,152,33
20140901|2014-07-16 10:30,16,151.9,151.95,151.55,151.95,7
20140901|2014-07-16 11:00,16,152,152,151.65,151.65,12
20140901|2014-07-16 11:30,16,151.65,151.95,151.55,151.95,7
20140901|2014-07-16 12:00,16,151.95,152.2,151.75,151.85,48
20140901|2014-07-16 12:30,16,151.95,151.95,151.5,151.7,37
20140901|2014-07-17 07:00,17,151.2,151.85,150.7,151.65,35
20140901|2014-07-17 07:30,17,151.9,151.9,151.8,151.9,12
20140901|2014-07-17 08:00,17,151.9,151.9,151.6,151.85,8
20140901|2014-07-17 08:30,17,151.9,151.95,151.75,151.75,11
20140901|2014-07-17 09:00,17,151.9,152.3,151.8,152,78
20140901|2014-07-17 09:30,17,151.95,152.05,151.7,151.7,25
20140901|2014-07-17 10:00,17,151.9,152.15,151.75,151.95,43
20140901|2014-07-17 10:30,17,151.75,151.85,151.3,151.55,91
20140901|2014-07-17 11:00,17,151.55,151.55,150.1,150.5,156
20140901|2014-07-17 11:30,17,150.65,151.15,150.65,151.15,16
20140901|2014-07-17 12:00,17,150.85,151.65,150.85,151.45,34
20140901|2014-07-17 12:30,17,151.6,151.7,151.5,151.7,29
20140901|2014-07-18 07:00,18,151.6,151.8,151.5,151.8,32
20140901|2014-07-18 07:30,18,151.7,152.05,151.55,151.55,17
20140901|2014-07-18 08:00,18,151.55,151.55,151.2,151.25,5
20140901|2014-07-18 08:30,18,151,151.6,151,151.4,30
20140901|2014-07-18 09:00,18,151.1,151.95,151.05,151.6,33
20140901|2014-07-18 09:30,18,151.45,151.9,151.35,151.9,8
20140901|2014-07-18 10:00,18,151.85,151.95,151.6,151.9,31
20140901|2014-07-18 10:30,18,151.9,151.95,151.9,151.95,9
20140901|2014-07-18 11:00,18,151.55,151.55,151.55,151.55,2
20140901|2014-07-18 11:30,18,151.55,152.05,151.5,152.05,23
20140901|2014-07-18 12:00,18,152.05,152.95,152.05,152.6,215
20140901|2014-07-18 12:30,18,152.6,152.9,152.45,152.9,18
20140901|2014-07-21 07:00,21,152.5,152.85,152.2,152.8,26
20140901|2014-07-21 07:30,21,152.75,152.85,152.75,152.8,15
20140901|2014-07-21 08:00,21,152.85,153.9,152.85,153,206
20140901|2014-07-21 08:30,21,152.9,152.95,152.65,152.8,10
20140901|2014-07-21 09:00,21,152.75,153.4,152.75,153.4,47
20140901|2014-07-21 09:30,21,153.4,153.4,152.85,153,20
20140901|2014-07-21 10:00,21,153,153.15,152.8,152.8,12
20140901|2014-07-21 10:30,21,153.1,153.25,152.8,153.15,18
20140901|2014-07-21 11:00,21,153.05,153.1,153,153,8
20140901|2014-07-21 11:30,21,153.2,153.3,153.2,153.3,14
20140901|2014-07-21 12:00,21,153.5,153.5,152.95,153.05,32
20140901|2014-07-21 12:30,21,153.05,153.05,152.75,152.75,14
20140901|2014-07-22 07:00,22,152.3,153.15,152.3,152.85,18
20140901|2014-07-22 08:00,22,152.6,152.85,152.55,152.55,6
20140901|2014-07-22 08:30,22,152.55,152.85,152.55,152.85,23
20140901|2014-07-22 09:00,22,152.8,152.8,149.55,151.7,228
20140901|2014-07-22 09:30,22,151.55,152.05,151.35,152.05,38
20140901|2014-07-22 10:00,22,152.2,154.3,152.2,153.4,183
20140901|2014-07-22 10:30,22,153.4,153.65,153.25,153.6,20
20140901|2014-07-22 11:00,22,153.5,154.1,153,153.65,46
20140901|2014-07-22 11:30,22,153.5,153.5,153.1,153.2,5
20140901|2014-07-22 12:00,22,153.3,153.5,153.1,153.45,36
20140901|2014-07-22 12:30,22,153.25,153.45,153,153,32
20140901|2014-07-23 07:00,23,153,153.25,153,153.1,30
20140901|2014-07-23 07:30,23,153.25,153.25,153.25,153.25,3
20140901|2014-07-23 08:00,23,153.15,153.4,153.15,153.4,22
20140901|2014-07-23 08:30,23,153.4,153.5,153.3,153.35,11
20140901|2014-07-23 09:00,23,153.3,153.5,153.3,153.5,20
20140901|2014-07-23 09:30,23,153.2,153.45,153.1,153.45,20
20140901|2014-07-23 10:00,23,153.5,154.1,153.5,154,151
20140901|2014-07-23 10:30,23,153.95,153.95,153.15,153.35,28
20140901|2014-07-23 11:00,23,153.35,153.45,153.2,153.2,17
20140901|2014-07-23 11:30,23,153.55,153.55,153.2,153.2,24
20140901|2014-07-23 12:00,23,153.25,153.45,152.05,152.55,153
20140901|2014-07-23 12:30,23,152.3,152.55,152.25,152.5,44
20140901|2014-07-24 07:00,24,152.35,152.95,152.35,152.4,146
20140901|2014-07-24 07:30,24,152.35,152.65,152.3,152.65,7
20140901|2014-07-24 08:00,24,152.4,152.4,151.05,151.75,73
20140901|2014-07-24 08:30,24,151.75,151.75,151.6,151.65,12
20140901|2014-07-24 09:00,24,151.55,151.55,151.05,151.1,66
20140901|2014-07-24 09:30,24,151.05,151.8,150.4,151.75,114
20140901|2014-07-24 10:00,24,151.6,151.9,151.3,151.35,21
20140901|2014-07-24 10:30,24,151.25,151.7,151.15,151.6,17
20140901|2014-07-24 11:00,24,151.4,151.4,151.2,151.2,4
20140901|2014-07-24 11:30,24,151.15,151.25,151.1,151.1,5
20140901|2014-07-24 12:00,24,151.1,151.25,148.75,149.55,227
20140901|2014-07-24 12:30,24,149.5,149.85,149.3,149.4,51
20140901|2014-07-25 07:00,25,150.35,150.35,147.8,149.4,99
20140901|2014-07-25 07:30,25,149.75,149.85,149.4,149.4,22
20140901|2014-07-25 08:00,25,149.5,149.6,149.5,149.5,42
20140901|2014-07-25 08:30,25,149.35,149.4,149.1,149.4,34
20140901|2014-07-25 09:00,25,149.3,149.45,149.05,149.05,47
20140901|2014-07-25 09:30,25,149.05,149.05,148.35,148.35,81
20140901|2014-07-25 10:00,25,148.5,149,148.25,148.55,55
20140901|2014-07-25 10:30,25,148.25,148.75,148.2,148.75,13
20140901|2014-07-25 11:00,25,148.45,148.75,148.45,148.6,15
20140901|2014-07-25 11:30,25,148.45,148.55,148.2,148.2,14
20140901|2014-07-25 12:00,25,148.15,148.45,148.15,148.2,72
20140901|2014-07-25 12:30,25,148.2,148.75,148.1,148.1,41
20140901|2014-07-28 07:00,28,148.9,148.9,148.05,148.25,49
20140901|2014-07-28 07:30,28,148.1,148.15,147.65,148,50
20140901|2014-07-28 08:00,28,147.95,148.1,147.7,147.7,56
20140901|2014-07-28 08:30,28,147.75,148.2,147.5,148.2,30
20140901|2014-07-28 09:00,28,148.2,148.2,147.05,147.25,76
20140901|2014-07-28 09:30,28,147.1,147.2,147,147,46
20140901|2014-07-28 10:00,28,147,147.2,146.85,146.85,37
20140901|2014-07-28 10:30,28,146.65,148.3,146.5,148.05,55
20140901|2014-07-28 11:00,28,147.85,147.85,147.15,147.55,14
20140901|2014-07-28 11:30,28,147.35,147.7,147.35,147.7,6
20140901|2014-07-28 12:00,28,147.95,148.35,147.5,148.25,28
20140901|2014-07-28 12:30,28,148.3,148.95,147.15,148.1,50
20140901|2014-07-29 07:00,29,148.05,148.35,146.55,146.6,55
20140901|2014-07-29 07:30,29,146.6,146.6,145.95,146.5,29
20140901|2014-07-29 08:00,29,146.55,146.55,146.25,146.5,14
20140901|2014-07-29 08:30,29,146.3,146.95,146.25,146.95,12
20140901|2014-07-29 09:00,29,146.55,147.05,145.8,146.15,45
20140901|2014-07-29 09:30,29,146.05,146.2,146,146,10
20140901|2014-07-29 10:00,29,146,146.05,145.6,145.95,43
20140901|2014-07-29 10:30,29,146.05,146.6,145.8,146.35,30
20140901|2014-07-29 11:00,29,146.15,146.15,143.8,144.75,362
20140901|2014-07-29 11:30,29,144.75,144.75,142.75,143.4,167
20140901|2014-07-29 12:00,29,143.7,145,143.7,145,131
20140901|2014-07-29 12:30,29,144.75,144.9,144.55,144.9,20
20140901|2014-07-30 07:00,30,144.9,144.9,142.8,142.85,201
20140901|2014-07-30 07:30,30,142.85,142.9,141.5,141.5,264
20140901|2014-07-30 08:00,30,141.5,142.35,141.5,142.3,114
20140901|2014-07-30 08:30,30,142.05,142.4,141.8,141.8,101
20140901|2014-07-30 09:00,30,141.65,141.75,141.5,141.5,137
20140901|2014-07-30 09:30,30,141.5,142.35,141.5,141.5,139
20140901|2014-07-30 10:00,30,141.5,142,141.15,141.2,129
20140901|2014-07-30 10:30,30,141.2,141.4,140.5,140.6,125
20140901|2014-07-30 11:00,30,140.5,140.55,140.1,140.1,130
20140901|2014-07-30 11:30,30,140.05,140.05,139.45,139.5,114
20140901|2014-07-30 12:00,30,139.55,139.9,139.2,139.6,245
20140901|2014-07-30 12:30,30,139.5,139.5,138.55,138.9,145
20140901|2014-07-31 07:00,31,139.2,139.2,138.2,138.75,145
20140901|2014-07-31 07:30,31,138.65,138.8,138.2,138.4,85
20140901|2014-07-31 08:00,31,138.4,138.4,138,138.4,119
20140901|2014-07-31 08:30,31,138.6,138.6,138.35,138.4,40
20140901|2014-07-31 09:00,31,138.35,138.6,137.8,138.1,148
20140901|2014-07-31 09:30,31,138.25,138.35,137.8,137.8,38
20140901|2014-07-31 10:00,31,137.9,137.9,137.3,137.55,96
20140901|2014-07-31 10:30,31,137.55,137.8,137.4,137.5,31
20140901|2014-07-31 11:00,31,137.4,139.85,137.25,139.85,110
20140901|2014-07-31 11:30,31,139.4,139.6,139,139.6,35
20140901|2014-07-31 12:00,31,139.55,140.8,139.3,140.65,116
20140901|2014-07-31 12:30,31,140.7,140.8,140.25,140.25,23
20140901|2014-08-01 07:00,1,139.7,141.25,139.7,141.05,50
20140901|2014-08-01 07:30,1,141,141,140.2,140.25,31
20140901|2014-08-01 08:00,1,140.25,140.9,140.2,140.5,28
20140901|2014-08-01 08:30,1,140.8,140.8,139.95,140.05,68
20140901|2014-08-01 09:00,1,140.15,140.35,139.1,139.4,96
20140901|2014-08-01 09:30,1,139.3,140,139.15,139.15,54
20140901|2014-08-01 10:00,1,139.25,140.2,138.75,140,100
20140901|2014-08-01 10:30,1,140.2,140.2,139.8,139.8,26
20140901|2014-08-01 11:00,1,139.9,140.55,139.65,139.7,51
20140901|2014-08-01 11:30,1,139.45,139.65,139.1,139.5,26
20140901|2014-08-01 12:00,1,139.35,139.9,139.2,139.9,63
20140901|2014-08-01 12:30,1,139.9,141.05,139.9,140,60
20140901|2014-08-04 07:00,4,140.55,142,139.9,141.95,130
20140901|2014-08-04 07:30,4,141.75,143.25,141.75,143.2,108
20140901|2014-08-04 08:00,4,142.7,143.15,141.7,142,24
20140901|2014-08-04 08:30,4,141.95,142.6,141.75,142,24
20140901|2014-08-04 09:00,4,142,142.7,142,142.65,81
20140901|2014-08-04 09:30,4,142.5,142.55,141.8,141.8,83
20140901|2014-08-04 10:00,4,141.75,142.35,141.5,141.6,58
20140901|2014-08-04 10:30,4,141.8,141.95,141.5,141.55,28
20140901|2014-08-04 11:00,4,141.7,141.85,141.5,141.55,27
20140901|2014-08-04 11:30,4,141.55,141.8,141.4,141.4,38
20140901|2014-08-04 12:00,4,141.4,142.75,141.4,142.6,101
20140901|2014-08-04 12:30,4,142.5,142.5,141.65,142.15,36
20140901|2014-08-05 07:00,5,142.3,144.35,141.35,143.85,186
20140901|2014-08-05 07:30,5,143.95,144.05,143.2,143.6,46
20140901|2014-08-05 08:00,5,143.6,143.9,142.95,143.7,44
20140901|2014-08-05 08:30,5,143.25,143.6,143.05,143.6,10
20140901|2014-08-05 09:00,5,143.2,143.6,142.55,142.65,75
20140901|2014-08-05 09:30,5,142.55,142.55,141.9,141.9,30
20140901|2014-08-05 10:00,5,141.9,141.9,141.25,141.4,50
20140901|2014-08-05 10:30,5,141.3,142.25,141.3,141.65,10
20140901|2014-08-05 11:00,5,141.5,141.5,140.5,141,54
20140901|2014-08-05 11:30,5,141.05,141.9,140.8,141.3,29
20140901|2014-08-05 12:00,5,140.9,141.55,140.8,141.05,50
20140901|2014-08-05 12:30,5,141.4,142.05,141.35,142.05,28
20140901|2014-08-06 07:00,6,141.1,142.4,140.4,141.85,68
20140901|2014-08-06 07:30,6,141.8,141.8,141.2,141.3,18
20140901|2014-08-06 08:00,6,141.3,141.3,141,141,6
20140901|2014-08-06 08:30,6,141.2,141.2,141.05,141.1,7
20140901|2014-08-06 09:00,6,141.3,141.65,140.75,140.75,62
20140901|2014-08-06 09:30,6,140.7,141.25,140.55,141.25,12
20140901|2014-08-06 10:00,6,140.95,140.95,140.4,140.45,48
20140901|2014-08-06 10:30,6,140.45,140.6,140.25,140.5,14
20140901|2014-08-06 11:00,6,140.45,140.55,140.25,140.25,35
20140901|2014-08-06 11:30,6,140.25,140.5,140,140.25,28
20140901|2014-08-06 12:00,6,140.05,141.15,140,140.7,60
20140901|2014-08-06 12:30,6,140.75,140.9,140.45,140.45,7
20140901|2014-08-07 07:00,7,140.85,141.4,140.85,141.2,58
20140901|2014-08-07 07:30,7,140.85,140.9,140.5,140.85,29
20140901|2014-08-07 08:00,7,140.9,140.9,140.75,140.8,5
20140901|2014-08-07 08:30,7,140.8,140.8,140.55,140.7,4
20140901|2014-08-07 09:00,7,140.65,140.85,139.6,139.65,80
20140901|2014-08-07 09:30,7,139.55,140.4,139.45,139.85,54
20140901|2014-08-07 10:00,7,139.55,140,139.05,139.4,50
20140901|2014-08-07 10:30,7,139.4,139.4,139,139.1,36
20140901|2014-08-07 11:00,7,139.05,139.05,138.25,138.7,110
20140901|2014-08-07 11:30,7,138.95,139.4,138.55,138.55,33
20140901|2014-08-07 12:00,7,138.65,139.45,138.65,139.05,99
20140901|2014-08-07 12:30,7,139.1,139.8,138.95,139.8,40
20140901|2014-08-08 07:00,8,138.55,138.95,138.1,138.1,49
20140901|2014-08-08 07:30,8,138.05,138.55,138,138.3,45
20140901|2014-08-08 08:00,8,138.3,138.3,138.25,138.25,10
20140901|2014-08-08 08:30,8,138.25,138.25,137.8,137.85,26
20140901|2014-08-08 09:00,8,137.8,138.6,137.75,137.75,58
20140901|2014-08-08 09:30,8,137.75,138,137.75,137.9,14
20140901|2014-08-08 10:00,8,137.8,137.85,137.65,137.65,33
20140901|2014-08-08 10:30,8,137.65,137.65,137.5,137.5,14
20140901|2014-08-08 11:00,8,137.75,137.75,137.45,137.45,23
20140901|2014-08-08 11:30,8,137.5,137.9,137.45,137.45,12
20140901|2014-08-08 12:00,8,137.45,140.3,137.45,139.9,246
20140901|2014-08-08 12:30,8,140,141.1,140,141,95
20140901|2014-08-11 07:00,11,140.9,143.4,140.9,143.1,141
20140901|2014-08-11 07:30,11,142.9,146.1,142.9,143.3,267
20140901|2014-08-11 08:00,11,143.35,144.15,142.95,144,28
20140901|2014-08-11 08:30,11,143.85,144.3,143.7,143.75,29
20140901|2014-08-11 09:00,11,143.85,144.5,143.75,143.95,40
20140901|2014-08-11 09:30,11,144,144.7,143.95,144.6,40
20140901|2014-08-11 10:00,11,144.45,144.45,143.65,143.7,128
20140901|2014-08-11 10:30,11,143.65,144.2,143.25,143.65,39
20140901|2014-08-11 11:00,11,143.7,144.3,143.5,144.25,28
20140901|2014-08-11 11:30,11,144,144,143.8,143.85,39
20140901|2014-08-11 12:00,11,143.8,144.2,143.75,144.05,80
20140901|2014-08-11 12:30,11,143.95,144.35,143.95,143.95,27
20140901|2014-08-12 07:00,12,143.3,144.35,143.3,144.1,47
20140901|2014-08-12 07:30,12,144.15,144.3,143.9,144.25,42
20140901|2014-08-12 08:00,12,144.25,144.3,143.95,144,34
20140901|2014-08-12 08:30,12,144.2,144.25,144.2,144.25,2
20140901|2014-08-12 09:00,12,144.2,144.7,143.85,144.05,115
20140901|2014-08-12 09:30,12,143.85,143.85,143.25,143.5,23
20140901|2014-08-12 10:00,12,143.6,144.4,143.55,144.35,39
20140901|2014-08-12 10:30,12,143.95,144,143.75,143.8,13
20140901|2014-08-12 11:00,12,143.7,143.9,143.65,143.9,15
20140901|2014-08-12 11:30,12,143.65,143.65,143.55,143.55,14
20140901|2014-08-12 12:00,12,143.55,144.1,143.55,143.75,68
20140901|2014-08-12 12:30,12,143.75,144,143.6,144,12
20140901|2014-08-13 07:00,13,143.95,144.5,143.85,144.2,15
20140901|2014-08-13 07:30,13,144.4,144.4,143.5,143.5,9
20140901|2014-08-13 08:00,13,144,144,143.7,143.8,5
20140901|2014-08-13 08:30,13,143.8,143.85,143.8,143.85,5
20140901|2014-08-13 09:00,13,144.05,144.2,143.55,143.55,50
20140901|2014-08-13 09:30,13,143.55,143.55,143.45,143.5,11
20140901|2014-08-13 10:00,13,143.45,143.75,143.45,143.5,19
20140901|2014-08-13 10:30,13,143.45,143.55,143.3,143.3,21
20140901|2014-08-13 11:00,13,143.3,143.3,142.5,142.8,40
20140901|2014-08-13 11:30,13,142.8,143.45,142.8,143,27
20140901|2014-08-13 12:00,13,142.95,144,142.8,143.7,136
20140901|2014-08-13 12:30,13,143.7,145,143.5,144.3,54
20140901|2014-08-14 07:00,14,144.95,145.4,144.25,145.05,60
20140901|2014-08-14 07:30,14,145.2,145.25,144.75,145,76
20140901|2014-08-14 08:00,14,144.9,145.55,144.9,145.55,41
20140901|2014-08-14 08:30,14,145.6,145.6,145.2,145.2,22
20140901|2014-08-14 09:00,14,145.4,145.5,145.1,145.15,28
20140901|2014-08-14 09:30,14,145.2,145.35,144.65,145.05,19
20140901|2014-08-14 10:00,14,144.75,144.95,144.75,144.75,11
20140901|2014-08-14 10:30,14,144.75,145.05,144.6,145.05,19
20140901|2014-08-14 11:00,14,145.05,145.05,144.35,144.75,50
20140901|2014-08-14 11:30,14,144.9,145.2,144.45,144.85,29
20140901|2014-08-14 12:00,14,144.85,148,144.85,147.35,346
20140901|2014-08-14 12:30,14,147.3,148.9,147.25,148.6,165
20140901|2014-08-15 07:00,15,148.8,151.5,148.8,150.65,162
20140901|2014-08-15 07:30,15,150.65,150.65,149.05,149.25,84
20140901|2014-08-15 08:00,15,149.5,149.55,149.5,149.5,30
20140901|2014-08-15 08:30,15,149.5,149.8,149.4,149.45,51
20140901|2014-08-15 09:00,15,149.6,150.8,149.55,150.15,107
20140901|2014-08-15 09:30,15,150.35,150.4,150,150.05,75
20140901|2014-08-15 10:00,15,149.9,149.95,149.7,149.9,45
20140901|2014-08-15 10:30,15,149.75,150.1,149.3,149.35,58
20140901|2014-08-15 11:00,15,149.55,149.55,149.5,149.5,8
20140901|2014-08-15 11:30,15,149.45,149.5,149.3,149.35,18
20140901|2014-08-15 12:00,15,149.3,149.45,147.65,147.65,415
20140901|2014-08-15 12:30,15,147.6,148,147.15,147.2,56
20140901|2014-08-18 07:00,18,148,148,142.45,144.85,205
20140901|2014-08-18 07:30,18,145,145,143.85,144.2,80
20140901|2014-08-18 08:00,18,144.4,145.2,143.95,145.2,37
20140901|2014-08-18 08:30,18,145.65,146.6,145.4,146.6,36
20140901|2014-08-18 09:00,18,146.45,146.85,146.2,146.4,35
20140901|2014-08-18 09:30,18,146.45,147.9,146.4,147.9,38
20140901|2014-08-18 10:00,18,147.9,148,146.95,147.7,53
20140901|2014-08-18 10:30,18,147.4,147.5,147.25,147.5,8
20140901|2014-08-18 11:00,18,147.3,147.95,147.3,147.5,22
20140901|2014-08-18 11:30,18,146.9,146.9,146.9,146.9,4
20140901|2014-08-18 12:00,18,147,147.05,146.9,147,5
20140901|2014-08-18 12:30,18,147.05,147.4,146.75,146.75,16
20140901|2014-08-19 07:00,19,146.6,146.6,146.1,146.3,10
20140901|2014-08-19 07:30,19,146.15,146.15,145.85,145.85,6
20140901|2014-08-19 08:00,19,146,146.2,145.9,145.95,24
20140901|2014-08-19 08:30,19,145.8,145.8,145.15,145.15,37
20140901|2014-08-19 09:00,19,145.1,145.35,144.5,145.35,42
20140901|2014-08-19 09:30,19,145.55,146.25,145.55,146.25,27
20140901|2014-08-19 10:00,19,146.25,146.25,145.85,145.9,8
20140901|2014-08-19 10:30,19,145.9,145.9,145.9,145.9,4
20140901|2014-08-19 11:00,19,146.15,146.8,146.15,146.8,59
20140901|2014-08-19 11:30,19,145.8,145.9,145.8,145.85,4
20140901|2014-08-19 12:00,19,146.15,146.3,146.15,146.3,2
20140901|2014-08-19 12:30,19,145.7,146.1,145.4,145.4,28
20140901|2014-08-20 07:00,20,146,146,144.75,145.25,11
20140901|2014-08-20 07:30,20,145.1,145.25,144.9,144.9,26
20140901|2014-08-20 08:00,20,144.85,145,144.2,144.35,22
20140901|2014-08-20 08:30,20,144.45,145.2,144.45,144.45,10
20140901|2014-08-20 09:00,20,145.05,145.5,145.05,145.4,22
20140901|2014-08-20 09:30,20,145.25,145.75,144.9,145.75,26
20140901|2014-08-20 10:00,20,145.75,146.55,145.7,146.55,43
20140901|2014-08-20 10:30,20,146.4,146.4,146.3,146.4,4
20140901|2014-08-20 11:00,20,146.45,146.65,146.35,146.35,10
20140901|2014-08-20 11:30,20,146.2,146.4,146.2,146.3,10
20140901|2014-08-20 12:00,20,146.3,146.5,145.6,146.25,23
20140901|2014-08-20 12:30,20,146.35,147,146.35,147,31
20140901|2014-08-21 07:00,21,147,147.25,145.3,145.85,22
20140901|2014-08-21 07:30,21,145.9,146.3,145.5,145.5,10
20140901|2014-08-21 08:00,21,146.35,146.35,146.35,146.35,1
20140901|2014-08-21 08:30,21,146.45,146.45,146.3,146.35,7
20140901|2014-08-21 09:00,21,146.15,146.35,145.6,145.6,10
20140901|2014-08-21 09:30,21,145.65,146,145.05,146,17
20140901|2014-08-21 10:00,21,145.95,145.95,145.95,145.95,8
20140901|2014-08-21 10:30,21,145.9,145.95,145.9,145.95,6
20140901|2014-08-21 11:00,21,146.3,146.4,146.3,146.4,6
20140901|2014-08-21 12:00,21,146.05,146.35,146.05,146.05,14
20140901|2014-08-21 12:30,21,146,146.3,145.95,146.3,22
20140901|2014-08-22 07:00,22,146.3,146.3,145.4,145.7,30
20140901|2014-08-22 07:30,22,145.7,145.7,144.7,144.7,21
20140901|2014-08-22 08:00,22,144.6,144.6,144.35,144.35,5
20140901|2014-08-22 08:30,22,144.6,145,144.6,145,8
20140901|2014-08-22 09:00,22,145.25,145.7,144.9,144.9,8
20140901|2014-08-22 09:30,22,144.95,145.95,144.95,145.95,9
20140901|2014-08-22 10:00,22,145.95,146,145.55,146,9
20140901|2014-08-22 10:30,22,145.75,146,145.75,146,7
20140901|2014-08-22 11:00,22,145.6,146.45,145.55,146.35,13
20140901|2014-08-22 11:30,22,146.05,146.05,146,146,9
20140901|2014-08-22 12:00,22,146,146.5,145.6,145.6,25
20140901|2014-08-22 12:30,22,145.75,146.5,145.4,145.4,34
20140901|2014-08-25 07:00,25,145.4,146.85,144,144,69
20140901|2014-08-25 07:30,25,144,144.65,144,144.15,8
20140901|2014-08-25 08:00,25,144.9,145.8,144.8,145.75,35
20140901|2014-08-25 08:30,25,145.75,145.75,145.3,145.3,6
20140901|2014-08-25 09:00,25,145.25,145.7,144.85,144.85,32
20140901|2014-08-25 09:30,25,144.55,144.55,143.5,143.5,26
20140901|2014-08-25 10:00,25,143.55,144,143.5,143.55,16
20140901|2014-08-25 10:30,25,143.7,144.3,143.7,144.3,6
20140901|2014-08-25 11:30,25,143.85,143.85,143.85,143.85,2
20140901|2014-08-25 12:00,25,144.1,144.1,144.1,144.1,6
20140901|2014-08-25 12:30,25,143.7,144,143.55,143.55,14
20140901|2014-08-26 07:00,26,143,143,143,143,2
20140901|2014-08-26 08:00,26,142.85,142.9,142.85,142.9,3
20140901|2014-08-26 08:30,26,143.5,143.5,143.45,143.45,2
20140901|2014-08-26 09:00,26,143.3,143.8,143.3,143.75,6
20140901|2014-08-26 09:30,26,143.9,145.5,143.9,145.45,23
20140901|2014-08-26 10:00,26,145.55,146,145.35,145.9,21
20140901|2014-08-26 10:30,26,145.1,145.2,144.95,145.2,6
20140901|2014-08-26 11:30,26,145.85,145.85,145.85,145.85,1
20140901|2014-08-26 12:00,26,146.5,153.55,146.5,153.55,64
20140901|2014-08-26 12:30,26,151.6,153.65,151.6,153,73
20140901|2014-08-27 07:00,27,154.2,154.2,151.9,151.9,33
20140901|2014-08-27 07:30,27,152.15,152.9,152.05,152.9,24
20140901|2014-08-27 08:00,27,152.9,152.9,152.7,152.8,6
20140901|2014-08-27 08:30,27,153.4,154.05,153.4,154.05,8
20140901|2014-08-27 09:00,27,154.95,158.95,154.95,156,138
20140901|2014-08-27 09:30,27,156,156,154.6,154.8,20
20140901|2014-08-27 10:00,27,154.35,154.5,153.4,153.4,11
20140901|2014-08-27 10:30,27,155.85,156,155.85,156,2
20140901|2014-08-27 11:00,27,154,154,154,154,1
20140901|2014-08-27 11:30,27,154,154,154,154,4
20140901|2014-08-27 12:00,27,154,155.5,154,155.5,6
20140901|2014-08-27 12:30,27,154,154,153.6,153.6,7
20140901|2014-08-28 07:00,28,153.6,153.6,153.6,153.6,6
20140901|2014-08-28 07:30,28,153.4,155.25,153.4,155.25,8
20140901|2014-08-28 08:00,28,154.55,155.1,154,154,12
20140901|2014-08-28 08:30,28,153.4,153.4,153.4,153.4,1
20140901|2014-08-28 10:00,28,152,152.25,152,152.25,6
20140901|2014-08-28 10:30,28,152.25,152.25,152.25,152.25,4
20140901|2014-08-28 11:00,28,151.5,151.5,150.2,150.35,7
20140901|2014-08-28 11:30,28,149.55,149.55,149,149.55,6
20140901|2014-08-28 12:00,28,150.15,151.6,150.15,151.6,24
20140901|2014-08-29 07:30,29,150.5,150.5,145.2,145.2,8
20140901|2014-08-29 09:00,29,147.65,147.65,147.65,147.65,1
20140901|2014-08-29 09:30,29,148,148,148,148,1
20140901|2014-08-29 10:00,29,148,148,148,148,1
20140901|2014-08-29 10:30,29,147.75,147.75,147.45,147.6,5
20140901|2014-08-29 11:00,29,147.15,147.85,147.15,147.85,14
20140901|2014-08-29 11:30,29,147.3,147.3,147.3,147.3,1
20140901|2014-08-29 12:00,29,148,148.85,148,148.75,25
20140901|2014-09-02 07:00,2,149,149,149,149,1
20140901|2014-09-02 12:30,2,150,150,150,150,3
20140901|2014-09-04 07:30,4,152.5,152.5,152.5,152.5,1
20140901|2014-09-08 10:30,8,151.4,151.4,151.4,151.4,1
20141101|2013-11-07 09:30,7,132,132,132,132,5
20141101|2013-11-19 11:00,19,144.5,144.5,144.5,144.5,5
20141101|2013-12-20 09:00,20,148.15,148.25,148.15,148.25,2
20141101|2013-12-20 09:30,20,148.25,148.25,148.25,148.25,6
20141101|2014-03-07 11:00,7,157.3,157.3,156,156,3
20141101|2014-03-11 09:00,11,157.05,157.05,157.05,157.05,1
20141101|2014-03-12 11:30,12,154,154,154,154,5
20141101|2014-03-13 07:00,13,153.75,153.75,153.5,153.5,14
20141101|2014-03-13 11:30,13,152.05,152.05,152.05,152.05,1
20141101|2014-03-14 12:00,14,150,150,150,150,1
20141101|2014-03-20 11:00,20,152.5,152.5,152.5,152.5,1
20141101|2014-03-24 08:30,24,152.1,152.15,152.1,152.15,14
20141101|2014-03-24 10:00,24,151.55,151.55,151.55,151.55,2
20141101|2014-03-24 11:30,24,151.6,151.6,151.5,151.5,12
20141101|2014-03-24 12:00,24,150.75,150.75,150.75,150.75,1
20141101|2014-03-25 09:30,25,147.7,147.75,147.65,147.65,17
20141101|2014-03-25 10:00,25,147.85,147.9,147.55,147.7,35
20141101|2014-03-25 10:30,25,147.7,147.95,147.65,147.8,16
20141101|2014-03-25 11:30,25,147.85,147.85,147.85,147.85,5
20141101|2014-03-25 12:00,25,147.9,148.05,147.9,148.05,14
20141101|2014-03-25 12:30,25,148.05,148.05,148,148.05,20
20141101|2014-03-26 07:00,26,147.4,147.55,147.4,147.55,22
20141101|2014-03-26 07:30,26,148.05,148.15,148.05,148.15,8
20141101|2014-03-26 11:00,26,148.1,148.25,148.05,148.2,5
20141101|2014-03-26 12:00,26,148,148,148,148,11
20141101|2014-03-27 09:00,27,149.35,149.35,149.35,149.35,1
20141101|2014-03-27 10:30,27,149.5,149.5,149.5,149.5,5
20141101|2014-03-27 12:00,27,148.9,148.9,148.9,148.9,1
20141101|2014-03-28 12:00,28,149.75,149.75,149.75,149.75,3
20141101|2014-03-28 12:30,28,149.75,149.75,149.75,149.75,1
20141101|2014-03-31 07:00,31,150.9,150.9,150.9,150.9,1
20141101|2014-04-01 08:30,1,150.9,150.95,150.9,150.95,2
20141101|2014-04-01 09:30,1,150.25,150.25,150,150,3
20141101|2014-04-01 10:30,1,150.2,150.2,149.8,149.8,2
20141101|2014-04-02 11:30,2,152.85,152.85,152.85,152.85,1
20141101|2014-04-02 12:00,2,152.95,152.95,152.95,152.95,1
20141101|2014-04-02 12:30,2,153.2,153.2,153.2,153.2,1
20141101|2014-04-03 09:00,3,152.5,152.5,152.5,152.5,1
20141101|2014-04-03 09:30,3,154,154,154,154,1
20141101|2014-04-03 12:00,3,153.85,153.85,153.85,153.85,1
20141101|2014-04-07 07:00,7,153.8,153.8,153.8,153.8,1
20141101|2014-04-07 07:30,7,152.25,152.25,152.25,152.25,1
20141101|2014-04-08 09:30,8,154,154,154,154,1
20141101|2014-04-08 10:00,8,154.5,154.5,154.5,154.5,1
20141101|2014-04-08 11:00,8,154.15,154.25,154.15,154.25,2
20141101|2014-04-08 12:00,8,154.5,154.8,154.5,154.8,9
20141101|2014-04-08 12:30,8,155.15,155.5,154.7,154.7,6
20141101|2014-04-09 07:00,9,155.8,155.8,155.8,155.8,1
20141101|2014-04-09 08:00,9,154.75,154.75,154.75,154.75,1
20141101|2014-04-09 11:00,9,156.95,156.95,156.95,156.95,1
20141101|2014-04-09 12:00,9,158.2,158.2,158,158,5
20141101|2014-04-10 07:00,10,158,158,158,158,1
20141101|2014-04-10 07:30,10,157.7,157.9,157.7,157.9,2
20141101|2014-04-10 08:30,10,158.85,158.85,158.85,158.85,1
20141101|2014-04-10 10:00,10,158.9,158.9,158.9,158.9,2
20141101|2014-04-10 10:30,10,160.05,160.05,160,160,2
20141101|2014-04-10 12:00,10,159.75,159.9,159.75,159.9,2
20141101|2014-04-11 07:00,11,160.75,161.25,160.75,161.25,2
20141101|2014-04-11 08:00,11,160.05,160.05,160.05,160.05,1
20141101|2014-04-11 09:00,11,160.4,160.4,160.4,160.4,2
20141101|2014-04-11 11:00,11,161.05,161.05,161.05,161.05,1
20141101|2014-04-11 12:00,11,160.8,161,160.8,161,2
20141101|2014-04-14 07:00,14,162.1,162.1,161.6,161.8,4
20141101|2014-04-14 09:00,14,159.7,159.7,159.7,159.7,1
20141101|2014-04-14 09:30,14,159.9,160,159.9,160,3
20141101|2014-04-14 12:00,14,159.75,159.75,159.7,159.7,3
20141101|2014-04-15 08:00,15,159.95,160,159.95,160,3
20141101|2014-04-15 09:00,15,161.95,162.1,161.95,162.1,11
20141101|2014-04-15 09:30,15,161.8,161.8,161.8,161.8,2
20141101|2014-04-15 10:00,15,161.65,161.65,161.25,161.25,7
20141101|2014-04-15 11:00,15,161.85,161.85,161.5,161.5,4
20141101|2014-04-15 12:30,15,159.6,159.6,159.6,159.6,1
20141101|2014-04-16 07:30,16,160.9,160.9,160.9,160.9,1
20141101|2014-04-16 08:30,16,159.75,159.75,159.75,159.75,2
20141101|2014-04-16 10:00,16,159.75,159.75,159.75,159.75,6
20141101|2014-04-16 11:00,16,160.75,160.75,160.7,160.7,2
20141101|2014-04-17 08:30,17,159.7,160.5,159.7,160.5,3
20141101|2014-04-17 09:00,17,160.5,160.5,160.5,160.5,1
20141101|2014-04-17 10:00,17,160,160,160,160,1
20141101|2014-04-21 07:00,21,160.2,160.2,160.2,160.2,1
20141101|2014-04-21 09:00,21,159.1,159.1,159.1,159.1,1
20141101|2014-04-21 09:30,21,158.9,158.9,158.9,158.9,1
20141101|2014-04-21 10:30,21,160,160,160,160,5
20141101|2014-04-21 12:30,21,158.45,158.45,158.45,158.45,1
20141101|2014-04-22 08:30,22,159.5,159.5,159.5,159.5,1
20141101|2014-04-22 09:00,22,159.95,160.8,159.95,160.8,10
20141101|2014-04-22 10:30,22,160.7,160.7,160.7,160.7,2
20141101|2014-04-22 12:30,22,160.95,161.9,160.95,161.9,4
20141101|2014-04-23 08:00,23,162.1,162.1,162.1,162.1,1
20141101|2014-04-23 09:00,23,162.6,163.7,162.6,163.7,12
20141101|2014-04-23 09:30,23,163.05,163.05,163.05,163.05,1
20141101|2014-04-23 12:00,23,161.7,161.7,161.7,161.7,1
20141101|2014-04-23 12:30,23,162,162,162,162,1
20141101|2014-04-24 07:00,24,162.5,162.5,162.5,162.5,1
20141101|2014-04-24 07:30,24,162,162,162,162,5
20141101|2014-04-24 08:30,24,161.5,161.5,161.5,161.5,5
20141101|2014-04-24 09:00,24,161.3,161.3,161.25,161.25,8
20141101|2014-04-24 11:00,24,162.5,162.5,162.5,162.5,2
20141101|2014-04-24 11:30,24,162.5,162.5,162.5,162.5,4
20141101|2014-04-24 12:00,24,162.3,162.3,162.3,162.3,1
20141101|2014-04-24 12:30,24,162.8,162.95,162.8,162.9,5
20141101|2014-04-25 08:00,25,162,162,162,162,1
20141101|2014-04-25 08:30,25,160.55,160.55,160.55,160.55,9
20141101|2014-04-25 09:00,25,161,161,161,161,6
20141101|2014-04-25 11:30,25,161.5,161.5,161.5,161.5,4
20141101|2014-04-28 07:00,28,161.4,162,161.4,161.8,17
20141101|2014-04-28 08:30,28,161.8,161.8,161.8,161.8,2
20141101|2014-04-28 09:00,28,162,162,162,162,1
20141101|2014-04-28 09:30,28,160.8,162,160.75,162,5
20141101|2014-04-28 10:00,28,162.7,162.7,162.7,162.7,1
20141101|2014-04-28 12:00,28,165.05,165.05,164.5,164.5,2
20141101|2014-04-28 12:30,28,164.4,164.4,163.75,164.4,7
20141101|2014-04-29 08:00,29,163,163,163,163,1
20141101|2014-04-29 08:30,29,163.1,163.1,163.1,163.1,1
20141101|2014-04-29 12:30,29,161.9,161.9,161.9,161.9,10
20141101|2014-04-30 09:00,30,161.95,161.95,161.95,161.95,1
20141101|2014-04-30 11:30,30,162.2,162.2,162.2,162.2,3
20141101|2014-04-30 12:00,30,162,162,161.25,161.25,14
20141101|2014-05-01 07:00,1,161.8,161.8,161.8,161.8,1
20141101|2014-05-01 07:30,1,162,162,162,162,2
20141101|2014-05-01 09:00,1,160,160,160,160,1
20141101|2014-05-01 09:30,1,160.1,160.1,160.1,160.1,1
20141101|2014-05-01 11:00,1,160,160,160,160,1
20141101|2014-05-02 08:00,2,161.65,161.65,161.65,161.65,1
20141101|2014-05-02 08:30,2,162.25,162.25,162.25,162.25,8
20141101|2014-05-02 10:30,2,162.6,162.7,162.6,162.7,2
20141101|2014-05-02 12:00,2,162.95,162.95,162.45,162.45,8
20141101|2014-05-02 12:30,2,162.7,163.25,162.7,163.25,3
20141101|2014-05-05 07:00,5,163.45,163.45,163.45,163.45,3
20141101|2014-05-05 08:00,5,163.6,163.6,163.6,163.6,1
20141101|2014-05-05 08:30,5,163.6,164,163.6,164,9
20141101|2014-05-05 10:30,5,164,164,164,164,1
20141101|2014-05-05 11:00,5,163.6,163.6,163.6,163.6,4
20141101|2014-05-05 11:30,5,163.6,164,163.6,164,7
20141101|2014-05-05 12:00,5,164,164,164,164,1
20141101|2014-05-06 09:30,6,163.15,163.2,163.15,163.15,10
20141101|2014-05-06 10:30,6,163.15,163.15,163.15,163.15,1
20141101|2014-05-06 11:30,6,163.15,163.15,163.15,163.15,1
20141101|2014-05-06 12:00,6,162.75,162.75,162.65,162.65,2
20141101|2014-05-06 12:30,6,162.75,163.15,162.65,162.65,8
20141101|2014-05-07 07:00,7,163.5,163.8,163.5,163.65,9
20141101|2014-05-07 07:30,7,163.5,163.65,163.2,163.6,11
20141101|2014-05-07 08:00,7,163,163,162.8,162.8,5
20141101|2014-05-07 08:30,7,162.95,163,162.95,163,2
20141101|2014-05-07 09:00,7,163,163,163,163,4
20141101|2014-05-07 10:30,7,163,163,163,163,2
20141101|2014-05-07 11:00,7,163.3,163.6,163.3,163.6,2
20141101|2014-05-07 11:30,7,163.75,163.75,163.6,163.75,13
20141101|2014-05-07 12:00,7,164.25,164.25,164.25,164.25,3
20141101|2014-05-07 12:30,7,163.7,163.75,163.2,163.75,24
20141101|2014-05-08 07:30,8,164.7,164.7,164.7,164.7,3
20141101|2014-05-08 08:30,8,164.6,164.6,164.6,164.6,1
20141101|2014-05-08 09:00,8,164,164,164,164,9
20141101|2014-05-08 09:30,8,163.8,163.9,163.6,163.6,3
20141101|2014-05-08 10:00,8,164,164,164,164,11
20141101|2014-05-08 10:30,8,164.25,164.25,163.95,163.95,3
20141101|2014-05-08 12:00,8,163.9,163.9,162,162,7
20141101|2014-05-09 07:30,9,163,163.65,163,163.5,31
20141101|2014-05-09 08:00,9,163.25,163.25,163.25,163.25,3
20141101|2014-05-09 09:00,9,164.15,164.55,163.75,164,10
20141101|2014-05-09 09:30,9,164,164,163.25,163.25,2
20141101|2014-05-09 10:00,9,163.25,163.25,163.25,163.25,1
20141101|2014-05-09 10:30,9,163.25,163.25,163.2,163.2,2
20141101|2014-05-09 11:00,9,162.3,162.3,162.05,162.05,5
20141101|2014-05-09 12:00,9,161.75,161.75,160.95,160.95,3
20141101|2014-05-09 12:30,9,161.25,161.25,160.95,160.95,4
20141101|2014-05-12 09:30,12,161.75,161.75,161.75,161.75,1
20141101|2014-05-13 08:30,13,162.35,162.35,162.25,162.25,3
20141101|2014-05-13 09:00,13,162.5,162.5,162.45,162.45,3
20141101|2014-05-13 10:00,13,162.35,162.35,162.35,162.35,2
20141101|2014-05-13 12:00,13,162.35,162.35,162.35,162.35,1
20141101|2014-05-13 12:30,13,162.4,162.4,162.3,162.3,2
20141101|2014-05-14 07:00,14,163.1,163.1,163.1,163.1,1
20141101|2014-05-14 10:00,14,162.8,162.8,162.7,162.8,3
20141101|2014-05-14 12:00,14,163.6,163.75,163.6,163.75,7
20141101|2014-05-14 12:30,14,163.55,163.75,163.55,163.75,4
20141101|2014-05-15 08:00,15,163.55,163.55,162.95,162.95,5
20141101|2014-05-15 08:30,15,162,162,162,162,4
20141101|2014-05-15 09:00,15,162,162,160.35,160.5,19
20141101|2014-05-15 09:30,15,159.75,159.75,159.75,159.75,1
20141101|2014-05-15 10:30,15,160.25,160.35,159.9,159.9,7
20141101|2014-05-15 11:00,15,159.9,159.9,159.9,159.9,3
20141101|2014-05-15 12:00,15,160.2,160.2,158.7,158.7,34
20141101|2014-05-15 12:30,15,158.6,158.6,158,158,10
20141101|2014-05-16 07:00,16,158.45,158.45,158.45,158.45,2
20141101|2014-05-16 08:30,16,157.4,157.4,157.2,157.2,2
20141101|2014-05-16 09:00,16,156.5,156.65,156.4,156.65,6
20141101|2014-05-16 09:30,16,156.75,156.75,156.75,156.75,2
20141101|2014-05-16 10:00,16,156.15,156.3,156.15,156.2,6
20141101|2014-05-16 10:30,16,156.2,156.2,156.2,156.2,1
20141101|2014-05-16 12:30,16,157.85,157.85,157.85,157.85,1
20141101|2014-05-19 07:30,19,158.5,158.5,158.5,158.5,1
20141101|2014-05-19 09:30,19,158.1,158.1,157.9,157.9,3
20141101|2014-05-19 10:00,19,157,157,156.75,156.75,22
20141101|2014-05-19 10:30,19,158,158.55,158,158.55,3
20141101|2014-05-19 11:30,19,158.55,158.65,158.55,158.65,2
20141101|2014-05-20 10:00,20,158.4,158.5,158.25,158.5,5
20141101|2014-05-20 10:30,20,158.5,158.5,158.35,158.35,3
20141101|2014-05-20 11:00,20,158.2,158.2,157.6,157.6,12
20141101|2014-05-20 12:00,20,157.85,157.85,157.85,157.85,1
20141101|2014-05-20 12:30,20,157.8,157.8,157.8,157.8,2
20141101|2014-05-21 08:30,21,158.5,158.5,158.5,158.5,5
20141101|2014-05-21 09:00,21,159,159,159,159,3
20141101|2014-05-21 12:00,21,160,160,160,160,5
20141101|2014-05-21 12:30,21,160.6,160.6,160.6,160.6,5
20141101|2014-05-22 07:30,22,161.5,161.5,161.5,161.5,10
20141101|2014-05-22 10:00,22,161.5,161.5,161.5,161.5,1
20141101|2014-05-22 12:00,22,161,161,161,161,1
20141101|2014-05-22 12:30,22,161,161,160.85,160.85,2
20141101|2014-05-23 07:00,23,161.5,161.5,161.5,161.5,6
20141101|2014-05-23 07:30,23,161.6,161.6,161.6,161.6,5
20141101|2014-05-23 08:00,23,161.6,161.6,161.55,161.55,4
20141101|2014-05-23 09:00,23,161.5,161.5,161.15,161.15,10
20141101|2014-05-23 09:30,23,161.05,161.05,161.05,161.05,1
20141101|2014-05-23 10:30,23,161.55,161.55,161.55,161.55,1
20141101|2014-05-27 07:30,27,162.25,162.5,162.25,162.5,19
20141101|2014-05-27 08:00,27,162,162,162,162,1
20141101|2014-05-27 10:30,27,161.5,161.5,161.5,161.5,1
20141101|2014-05-27 12:30,27,160.5,160.5,160.5,160.5,1
20141101|2014-05-28 09:00,28,161.3,161.3,161.3,161.3,1
20141101|2014-05-28 10:00,28,161.25,161.3,161.25,161.3,6
20141101|2014-05-29 12:00,29,159.5,159.5,159.15,159.15,2
20141101|2014-05-30 07:00,30,159.6,159.6,159.6,159.6,5
20141101|2014-05-30 07:30,30,159.2,159.2,159.2,159.2,1
20141101|2014-05-30 08:30,30,159.5,159.5,159.5,159.5,4
20141101|2014-06-02 07:00,2,163.5,163.9,163.5,163.9,2
20141101|2014-06-03 07:30,3,164.7,164.7,164.7,164.7,1
20141101|2014-06-03 08:00,3,165.5,165.5,165.5,165.5,1
20141101|2014-06-03 11:00,3,165.15,165.15,165.15,165.15,1
20141101|2014-06-03 12:00,3,165.65,166,165.65,166,6
20141101|2014-06-03 12:30,3,165.9,166,165.9,166,4
20141101|2014-06-04 08:00,4,166.3,166.3,166,166,8
20141101|2014-06-04 09:00,4,165.9,165.9,165.8,165.8,6
20141101|2014-06-04 09:30,4,165.8,165.8,165.7,165.7,5
20141101|2014-06-04 10:00,4,165.75,166,165.75,166,6
20141101|2014-06-04 10:30,4,166,166,166,166,5
20141101|2014-06-04 11:00,4,166,166,166,166,1
20141101|2014-06-04 11:30,4,166,166,165.75,165.75,10
20141101|2014-06-04 12:00,4,166,167.25,166,167.25,19
20141101|2014-06-05 08:00,5,166.9,166.9,166.9,166.9,1
20141101|2014-06-05 08:30,5,166.9,166.9,166.9,166.9,2
20141101|2014-06-05 11:00,5,166.9,166.9,166.9,166.9,1
20141101|2014-06-05 12:30,5,167,167.1,167,167.1,5
20141101|2014-06-06 08:00,6,167.5,167.55,167.5,167.55,2
20141101|2014-06-06 09:00,6,167.4,167.4,167.1,167.1,5
20141101|2014-06-06 09:30,6,167.1,167.1,167,167,2
20141101|2014-06-06 10:00,6,167.2,167.2,167.05,167.05,3
20141101|2014-06-06 10:30,6,167.3,167.4,167.3,167.4,2
20141101|2014-06-06 12:00,6,167.5,167.5,167.3,167.3,3
20141101|2014-06-06 12:30,6,167.5,167.7,167.5,167.7,12
20141101|2014-06-09 08:30,9,168,168,168,168,14
20141101|2014-06-09 09:00,9,168,168,168,168,3
20141101|2014-06-09 09:30,9,168,168,168,168,3
20141101|2014-06-10 07:00,10,168.3,168.35,168.3,168.35,2
20141101|2014-06-10 07:30,10,168.7,169,168.7,169,4
20141101|2014-06-10 08:30,10,168.7,169,168.7,169,5
20141101|2014-06-10 10:00,10,169,169,169,169,2
20141101|2014-06-10 10:30,10,168.95,168.95,168.95,168.95,1
20141101|2014-06-10 11:00,10,169,169,169,169,2
20141101|2014-06-10 11:30,10,169,169,169,169,3
20141101|2014-06-10 12:00,10,167.7,167.7,167.7,167.7,1
20141101|2014-06-10 12:30,10,168.9,169,168.9,168.95,10
20141101|2014-06-11 07:30,11,168.45,168.65,168.45,168.65,2
20141101|2014-06-11 09:00,11,167.8,167.85,167.7,167.7,3
20141101|2014-06-11 09:30,11,167.7,167.7,167.7,167.7,6
20141101|2014-06-11 10:00,11,164.55,166.8,164.35,166.25,35
20141101|2014-06-11 10:30,11,166.25,167.05,166.25,166.5,13
20141101|2014-06-11 11:00,11,166.5,166.5,165.5,165.5,7
20141101|2014-06-11 12:00,11,166,166.4,166,166.4,4
20141101|2014-06-11 12:30,11,166.5,166.5,166.5,166.5,1
20141101|2014-06-12 07:30,12,165.25,165.5,165.25,165.45,3
20141101|2014-06-12 09:00,12,166.05,166.05,166,166,2
20141101|2014-06-12 11:30,12,165,165,164.9,164.9,3
20141101|2014-06-12 12:00,12,165.05,165.05,165.05,165.05,1
20141101|2014-06-13 07:00,13,165.15,165.15,165.15,165.15,1
20141101|2014-06-13 07:30,13,165.1,166.1,165.1,166.1,5
20141101|2014-06-13 08:00,13,166.3,166.5,166.3,166.5,2
20141101|2014-06-13 08:30,13,166.15,166.6,166,166.45,13
20141101|2014-06-13 09:30,13,166.8,166.8,166.8,166.8,1
20141101|2014-06-13 10:00,13,167,167,166.9,166.95,3
20141101|2014-06-13 10:30,13,167.1,167.1,167.1,167.1,1
20141101|2014-06-13 11:00,13,167.1,167.5,167.1,167.45,7
20141101|2014-06-13 11:30,13,167.35,167.35,167.35,167.35,4
20141101|2014-06-13 12:00,13,167.5,167.7,167.5,167.7,14
20141101|2014-06-13 12:30,13,167.7,168.2,167.7,168.05,7
20141101|2014-06-16 07:30,16,165.75,165.75,162.75,163.15,10
20141101|2014-06-16 08:00,16,163.85,164.05,163.85,164.05,2
20141101|2014-06-16 09:00,16,165.1,165.1,165.1,165.1,1
20141101|2014-06-16 09:30,16,165.5,165.5,165.5,165.5,1
20141101|2014-06-16 10:30,16,165,165,165,165,4
20141101|2014-06-16 11:00,16,165,165,165,165,2
20141101|2014-06-16 12:00,16,165.3,165.5,165.3,165.5,2
20141101|2014-06-17 07:00,17,165.5,165.6,165.25,165.25,3
20141101|2014-06-17 07:30,17,165.45,165.45,165.45,165.45,1
20141101|2014-06-17 09:30,17,165.75,165.75,165.75,165.75,4
20141101|2014-06-17 11:00,17,166.4,166.4,166.4,166.4,1
20141101|2014-06-17 12:00,17,166.35,166.35,166.35,166.35,2
20141101|2014-06-17 12:30,17,166.45,166.45,166.3,166.3,3
20141101|2014-06-18 07:00,18,164.8,166,164.8,165.9,5
20141101|2014-06-18 07:30,18,166.3,166.3,166.3,166.3,1
20141101|2014-06-18 08:00,18,166,166,166,166,1
20141101|2014-06-18 09:00,18,166.2,166.2,166.2,166.2,1
20141101|2014-06-18 09:30,18,165.7,165.7,165.7,165.7,2
20141101|2014-06-18 10:00,18,166.35,166.35,165.85,165.85,2
20141101|2014-06-18 11:00,18,165.9,165.9,165.9,165.9,1
20141101|2014-06-18 12:30,18,166.2,166.2,166.2,166.2,1
20141101|2014-06-19 07:30,19,166.45,166.45,166.45,166.45,1
20141101|2014-06-19 08:00,19,164.8,164.8,164.8,164.8,1
20141101|2014-06-19 08:30,19,164.8,165.55,164.75,165.55,4
20141101|2014-06-19 11:30,19,164.8,164.8,164.6,164.6,7
20141101|2014-06-19 12:00,19,165.05,165.05,164.95,164.95,2
20141101|2014-06-20 07:00,20,164.8,164.8,164.8,164.8,2
20141101|2014-06-20 09:00,20,164.2,164.25,164.1,164.25,4
20141101|2014-06-20 09:30,20,164.1,164.1,164.1,164.1,2
20141101|2014-06-20 10:00,20,164,164,164,164,1
20141101|2014-06-20 10:30,20,163.55,163.55,162.7,162.8,9
20141101|2014-06-20 11:00,20,163.25,163.25,163.25,163.25,1
20141101|2014-06-20 11:30,20,162.55,162.55,162.55,162.55,3
20141101|2014-06-20 12:00,20,162.55,163,162.55,163,2
20141101|2014-06-20 12:30,20,163.5,163.5,163.5,163.5,5
20141101|2014-06-23 08:30,23,163.9,164,163.9,164,6
20141101|2014-06-23 10:00,23,162.9,162.9,162.9,162.9,1
20141101|2014-06-23 10:30,23,162.7,162.8,162.65,162.8,6
20141101|2014-06-23 11:30,23,162.65,162.65,162.65,162.65,2
20141101|2014-06-23 12:30,23,163.35,163.35,163.35,163.35,2
20141101|2014-06-24 07:00,24,162.3,162.65,160.55,160.8,17
20141101|2014-06-24 07:30,24,160.25,160.25,157.9,158.1,99
20141101|2014-06-24 08:00,24,158.1,158.3,157.35,157.35,71
20141101|2014-06-24 08:30,24,158.2,158.25,157.55,157.55,5
20141101|2014-06-24 09:00,24,156.85,156.9,155.75,155.9,40
20141101|2014-06-24 09:30,24,155.9,155.9,155.85,155.9,4
20141101|2014-06-24 10:30,24,155.35,155.5,155.25,155.25,14
20141101|2014-06-24 11:00,24,155.15,155.15,154.85,155.15,63
20141101|2014-06-24 11:30,24,154.9,154.9,154.9,154.9,2
20141101|2014-06-24 12:00,24,154.85,155.15,154,155.15,74
20141101|2014-06-24 12:30,24,156.2,156.2,156.05,156.05,2
20141101|2014-06-25 07:00,25,156,156,154.95,155.05,7
20141101|2014-06-25 07:30,25,155.3,155.3,154.5,154.5,5
20141101|2014-06-25 08:00,25,154.4,154.45,153.95,154,21
20141101|2014-06-25 08:30,25,153.85,153.85,153.3,153.3,49
20141101|2014-06-25 09:00,25,153.15,153.15,153,153,11
20141101|2014-06-25 09:30,25,153.15,153.15,153,153,2
20141101|2014-06-25 10:00,25,153,153,151.75,152.5,40
20141101|2014-06-25 10:30,25,152.5,153,152.5,152.65,5
20141101|2014-06-25 11:00,25,153,153,152.55,152.65,4
20141101|2014-06-25 11:30,25,152.2,152.2,152.2,152.2,1
20141101|2014-06-25 12:00,25,151.65,153.1,151.6,153.1,23
20141101|2014-06-25 12:30,25,153.15,153.9,153.15,153.9,6
20141101|2014-06-26 07:00,26,151.95,152.05,151.75,151.75,20
20141101|2014-06-26 07:30,26,151.25,151.3,150.4,150.85,36
20141101|2014-06-26 08:00,26,150.5,150.65,150.1,150.1,14
20141101|2014-06-26 08:30,26,150.1,150.2,150,150.1,9
20141101|2014-06-26 09:00,26,150.05,150.15,150.05,150.15,2
20141101|2014-06-26 09:30,26,149.8,149.8,149.8,149.8,1
20141101|2014-06-26 10:00,26,149.85,149.85,149,149.4,36
20141101|2014-06-26 10:30,26,149.9,150.15,149.9,150.15,7
20141101|2014-06-26 11:00,26,149.9,150,149.9,150,5
20141101|2014-06-26 12:00,26,150.1,150.1,150.1,150.1,2
20141101|2014-06-26 12:30,26,149.9,150,149.9,150,3
20141101|2014-06-27 07:00,27,149.85,149.85,149.4,149.4,7
20141101|2014-06-27 07:30,27,152.1,152.5,152.1,152.25,32
20141101|2014-06-27 08:00,27,152.7,152.75,152.3,152.3,12
20141101|2014-06-27 08:30,27,152.6,152.6,152.1,152.1,10
20141101|2014-06-27 09:00,27,152.1,152.25,151,151,46
20141101|2014-06-27 09:30,27,151.3,151.3,151.25,151.25,14
20141101|2014-06-27 10:00,27,151.25,151.25,150.3,150.3,8
20141101|2014-06-27 11:00,27,150.8,151,150.8,151,2
20141101|2014-06-27 11:30,27,150.95,150.95,150.75,150.75,3
20141101|2014-06-27 12:00,27,150.8,151,150.6,150.65,9
20141101|2014-06-27 12:30,27,150.65,151,150.6,151,10
20141101|2014-06-30 07:30,30,151.2,151.25,151.2,151.25,17
20141101|2014-06-30 08:00,30,151.25,151.25,151.25,151.25,3
20141101|2014-06-30 08:30,30,150.65,150.7,150.65,150.7,2
20141101|2014-06-30 09:00,30,150.25,150.25,149.05,149.4,14
20141101|2014-06-30 09:30,30,149.5,149.5,149.45,149.45,3
20141101|2014-06-30 10:00,30,149.25,149.5,149.25,149.5,6
20141101|2014-06-30 10:30,30,149.25,149.35,149.25,149.35,3
20141101|2014-06-30 11:00,30,149.35,149.35,149,149,21
20141101|2014-06-30 11:30,30,149.15,149.25,148.45,148.45,13
20141101|2014-06-30 12:00,30,148.75,149.25,148.5,149.25,16
20141101|2014-06-30 12:30,30,149.25,149.4,149.25,149.4,8
20141101|2014-07-01 07:00,1,148.45,148.45,148.45,148.45,1
20141101|2014-07-01 07:30,1,148.2,148.45,148.15,148.45,7
20141101|2014-07-01 08:00,1,148.25,148.25,147.9,147.9,5
20141101|2014-07-01 09:00,1,148.1,148.15,148.05,148.05,6
20141101|2014-07-01 11:30,1,148.1,148.1,148.1,148.1,2
20141101|2014-07-01 12:00,1,148.1,148.1,147.95,147.95,2
20141101|2014-07-02 07:00,2,149.85,150.3,149.85,150,3
20141101|2014-07-02 07:30,2,150.05,150.05,150.05,150.05,1
20141101|2014-07-02 08:00,2,150.05,150.55,150.05,150.55,11
20141101|2014-07-02 08:30,2,150.55,150.55,150.35,150.35,2
20141101|2014-07-02 09:00,2,150,150,149.5,149.5,18
20141101|2014-07-02 11:00,2,149.35,149.35,149.35,149.35,1
20141101|2014-07-02 12:00,2,149.6,149.6,149.6,149.6,1
20141101|2014-07-02 12:30,2,149.95,149.95,149.8,149.8,8
20141101|2014-07-03 07:00,3,150.85,150.85,150.85,150.85,1
20141101|2014-07-03 09:00,3,149.5,149.5,149.1,149.1,4
20141101|2014-07-03 09:30,3,149.9,149.9,149.1,149.1,4
20141101|2014-07-03 12:30,3,149.7,152,149.65,151.4,93
20141101|2014-07-07 07:00,7,150.8,151.7,150.8,151.7,2
20141101|2014-07-07 07:30,7,152.7,152.7,152.7,152.7,1
20141101|2014-07-07 08:00,7,153.5,153.5,153.5,153.5,3
20141101|2014-07-07 10:00,7,152.5,152.5,152.5,152.5,2
20141101|2014-07-07 10:30,7,152.35,152.35,152.35,152.35,1
20141101|2014-07-07 11:00,7,152.2,152.2,152.2,152.2,1
20141101|2014-07-07 12:00,7,152.35,152.35,151.85,151.85,2
20141101|2014-07-08 07:00,8,152.65,152.65,152.65,152.65,1
20141101|2014-07-08 08:00,8,152.1,152.1,152.05,152.05,4
20141101|2014-07-08 09:00,8,150.9,151.7,150.9,151.7,6
20141101|2014-07-08 09:30,8,151.55,151.75,151.55,151.65,11
20141101|2014-07-08 12:00,8,152.15,152.5,152.15,152.5,2
20141101|2014-07-09 07:00,9,152.35,152.35,152.35,152.35,3
20141101|2014-07-09 07:30,9,151.8,151.8,151.8,151.8,2
20141101|2014-07-09 08:00,9,152,152,152,152,4
20141101|2014-07-09 08:30,9,152,152,151.7,151.7,5
20141101|2014-07-09 09:00,9,151.65,151.65,151.6,151.6,8
20141101|2014-07-09 11:00,9,151.6,151.6,151.6,151.6,2
20141101|2014-07-09 11:30,9,151.9,151.9,151.6,151.6,4
20141101|2014-07-09 12:00,9,152.1,152.7,151.6,152.7,4
20141101|2014-07-10 07:00,10,152.4,152.4,152.4,152.4,2
20141101|2014-07-10 07:30,10,152.25,152.25,152,152,5
20141101|2014-07-10 08:00,10,151.8,151.9,151.65,151.85,5
20141101|2014-07-10 08:30,10,151.85,151.85,151.55,151.55,7
20141101|2014-07-10 09:00,10,151,151,151,151,1
20141101|2014-07-10 09:30,10,150,150.35,150,150.35,4
20141101|2014-07-10 12:30,10,151.6,151.6,151.6,151.6,1
20141101|2014-07-11 07:00,11,152.2,152.2,152.2,152.2,1
20141101|2014-07-11 08:30,11,150.7,150.7,150.7,150.7,1
20141101|2014-07-11 09:00,11,150,150.05,150,150,12
20141101|2014-07-11 09:30,11,149,149,148.5,148.5,9
20141101|2014-07-11 10:00,11,148.5,148.5,148.5,148.5,23
20141101|2014-07-11 12:30,11,151.1,151.8,151.1,151.8,8
20141101|2014-07-14 07:00,14,151.2,151.3,151.2,151.2,4
20141101|2014-07-14 07:30,14,151.2,151.2,151,151,13
20141101|2014-07-14 09:30,14,152.05,152.05,152.05,152.05,2
20141101|2014-07-14 10:00,14,151.8,151.8,151.8,151.8,1
20141101|2014-07-14 10:30,14,151.9,151.9,151.9,151.9,1
20141101|2014-07-14 12:30,14,152.05,152.25,152.05,152.2,12
20141101|2014-07-15 07:00,15,152.35,153.75,152.35,153.7,21
20141101|2014-07-15 08:00,15,153.2,153.2,153,153.05,6
20141101|2014-07-15 08:30,15,153.1,153.1,153.1,153.1,1
20141101|2014-07-15 11:30,15,153.4,153.4,153.4,153.4,2
20141101|2014-07-15 12:00,15,153.6,153.6,153.4,153.4,2
20141101|2014-07-15 12:30,15,153.4,153.6,153.4,153.6,18
20141101|2014-07-16 07:00,16,153.6,153.6,152.8,152.8,5
20141101|2014-07-16 07:30,16,152.8,152.8,152.8,152.8,2
20141101|2014-07-16 08:00,16,152.7,153.1,152.7,153.1,2
20141101|2014-07-16 08:30,16,153,153,152.95,152.95,12
20141101|2014-07-16 09:00,16,153.6,153.6,153.6,153.6,1
20141101|2014-07-16 09:30,16,153.6,153.6,153.55,153.6,4
20141101|2014-07-16 11:00,16,153.65,153.65,153.65,153.65,3
20141101|2014-07-16 12:00,16,153.55,153.8,153.45,153.8,17
20141101|2014-07-16 12:30,16,153.5,153.5,153.5,153.5,8
20141101|2014-07-17 07:00,17,153.4,153.4,153.4,153.4,1
20141101|2014-07-17 07:30,17,153.75,153.85,153.5,153.85,20
20141101|2014-07-17 08:00,17,153.8,153.8,153.8,153.8,10
20141101|2014-07-17 09:00,17,153.8,154,153.8,153.9,51
20141101|2014-07-17 09:30,17,153.9,153.9,153.9,153.9,1
20141101|2014-07-17 10:30,17,153.5,153.5,153.25,153.25,5
20141101|2014-07-17 11:00,17,153.3,153.3,152.1,152.5,52
20141101|2014-07-17 12:00,17,153.15,153.6,153.15,153.45,20
20141101|2014-07-17 12:30,17,153.45,153.5,153.45,153.5,20
20141101|2014-07-18 07:00,18,153.5,153.5,153.5,153.5,5
20141101|2014-07-18 07:30,18,153.5,153.5,153.5,153.5,1
20141101|2014-07-18 08:30,18,153,153.55,153,153.55,13
20141101|2014-07-18 09:00,18,153,153,153,153,5
20141101|2014-07-18 09:30,18,153.65,153.65,153.65,153.65,4
20141101|2014-07-18 10:00,18,153.6,153.6,153.6,153.6,6
20141101|2014-07-18 12:00,18,154,154.7,154,154.3,37
20141101|2014-07-18 12:30,18,154.3,154.3,154.1,154.1,14
20141101|2014-07-21 07:00,21,153.7,154.1,153.7,154.1,5
20141101|2014-07-21 08:00,21,155,155,155,155,10
20141101|2014-07-21 08:30,21,154.7,154.7,154.7,154.7,4
20141101|2014-07-21 09:00,21,154.7,154.7,154.7,154.7,4
20141101|2014-07-21 09:30,21,154.9,154.9,154.9,154.9,5
20141101|2014-07-21 10:00,21,154.8,154.8,154.8,154.8,3
20141101|2014-07-21 10:30,21,154.8,154.8,154.8,154.8,1
20141101|2014-07-21 11:00,21,154.8,154.8,154.8,154.8,6
20141101|2014-07-21 11:30,21,155.1,155.1,155.1,155.1,1
20141101|2014-07-21 12:30,21,154.75,154.75,154.75,154.75,4
20141101|2014-07-22 07:00,22,154.85,154.85,154.85,154.85,1
20141101|2014-07-22 08:00,22,154.5,154.5,154.5,154.5,1
20141101|2014-07-22 08:30,22,154.5,154.8,154.5,154.8,15
20141101|2014-07-22 09:00,22,154.7,154.7,152,153,62
20141101|2014-07-22 09:30,22,153.5,153.75,153.5,153.75,5
20141101|2014-07-22 10:00,22,154.95,155.95,154.95,155.75,4
20141101|2014-07-22 10:30,22,155.15,155.15,155.05,155.05,4
20141101|2014-07-22 11:00,22,155,155.3,154.75,155.3,19
20141101|2014-07-22 12:00,22,155,155.1,155,155.1,15
20141101|2014-07-22 12:30,22,154.95,154.95,154.95,154.95,2
20141101|2014-07-23 08:00,23,155,155,155,155,10
20141101|2014-07-23 08:30,23,155.3,155.3,155.3,155.3,1
20141101|2014-07-23 09:00,23,155.2,155.35,155.2,155.35,18
20141101|2014-07-23 09:30,23,155.2,155.2,155,155,3
20141101|2014-07-23 10:00,23,155.4,155.75,155.4,155.75,11
20141101|2014-07-23 10:30,23,155.7,155.7,155.7,155.7,10
20141101|2014-07-23 11:30,23,155.1,155.1,155.1,155.1,10
20141101|2014-07-23 12:00,23,155.1,155.1,154,154,14
20141101|2014-07-23 12:30,23,154.35,154.45,154.1,154.45,12
20141101|2014-07-24 08:00,24,154.05,154.05,153.2,153.2,19
20141101|2014-07-24 09:00,24,153.5,153.5,153.05,153.05,15
20141101|2014-07-24 09:30,24,153,153.05,152.65,153.05,5
20141101|2014-07-24 10:00,24,153.35,153.55,153.1,153.1,7
20141101|2014-07-24 11:00,24,153.15,153.15,153.15,153.15,2
20141101|2014-07-24 12:00,24,153.2,153.2,151,151,58
20141101|2014-07-24 12:30,24,151.5,151.7,151.4,151.4,8
20141101|2014-07-25 07:00,25,150.75,151.9,150.25,151.9,25
20141101|2014-07-25 07:30,25,152.1,152.1,151.9,151.9,11
20141101|2014-07-25 08:30,25,151.8,151.8,151.75,151.75,11
20141101|2014-07-25 09:00,25,151.7,151.7,151.7,151.7,2
20141101|2014-07-25 10:00,25,151.25,151.4,151,151,5
20141101|2014-07-25 11:00,25,150.9,150.9,150.9,150.9,2
20141101|2014-07-25 11:30,25,150.9,150.9,150.9,150.9,3
20141101|2014-07-25 12:00,25,150.85,150.85,150.75,150.75,19
20141101|2014-07-25 12:30,25,151.1,151.1,150.65,150.65,10
20141101|2014-07-28 07:00,28,150.7,150.9,150.7,150.9,54
20141101|2014-07-28 07:30,28,150.75,150.75,150.5,150.6,29
20141101|2014-07-28 08:00,28,150.6,150.6,150.5,150.55,12
20141101|2014-07-28 08:30,28,150.55,150.55,150.5,150.5,23
20141101|2014-07-28 09:00,28,150.4,150.4,150,150,28
20141101|2014-07-28 09:30,28,150,150.2,150,150.2,17
20141101|2014-07-28 10:00,28,150,150,149.85,149.85,15
20141101|2014-07-28 11:00,28,150.55,150.55,150.55,150.55,1
20141101|2014-07-28 12:00,28,151.1,151.1,150.7,150.7,2
20141101|2014-07-28 12:30,28,151.45,151.8,150.45,150.45,16
20141101|2014-07-29 07:00,29,150,150.4,149.65,149.65,11
20141101|2014-07-29 07:30,29,149.7,149.7,149.1,149.1,7
20141101|2014-07-29 08:00,29,149.65,149.65,149.65,149.65,7
20141101|2014-07-29 08:30,29,149.5,149.65,149.5,149.65,4
20141101|2014-07-29 09:00,29,149.65,149.65,149,149.3,16
20141101|2014-07-29 09:30,29,149.2,149.2,149.2,149.2,1
20141101|2014-07-29 10:00,29,149.2,149.2,148.85,148.85,9
20141101|2014-07-29 10:30,29,149.05,149.05,149.05,149.05,1
20141101|2014-07-29 11:00,29,148.8,148.8,147,147.95,53
20141101|2014-07-29 11:30,29,147.65,147.65,146,146.25,36
20141101|2014-07-29 12:00,29,147.25,147.7,147.1,147.1,7
20141101|2014-07-29 12:30,29,147.75,147.75,147.75,147.75,5
20141101|2014-07-30 07:00,30,147.4,147.4,146.25,146.3,74
20141101|2014-07-30 07:30,30,146.3,146.3,145,145.1,95
20141101|2014-07-30 08:00,30,145.05,145.7,145.05,145.7,31
20141101|2014-07-30 08:30,30,145.5,145.55,145.4,145.4,24
20141101|2014-07-30 09:00,30,145.3,145.3,145,145.2,15
20141101|2014-07-30 09:30,30,145.1,145.7,145.1,145.4,12
20141101|2014-07-30 10:00,30,145.05,145.3,144.85,144.85,27
20141101|2014-07-30 10:30,30,144.85,145,144.2,144.4,24
20141101|2014-07-30 11:00,30,144.2,144.2,143.9,143.9,47
20141101|2014-07-30 11:30,30,143.8,143.8,143.2,143.3,49
20141101|2014-07-30 12:00,30,143.35,143.8,143.05,143.45,60
20141101|2014-07-30 12:30,30,143.45,143.45,142.6,142.8,59
20141101|2014-07-31 07:00,31,142.6,142.65,142.2,142.65,59
20141101|2014-07-31 07:30,31,142.5,142.75,142.1,142.25,33
20141101|2014-07-31 08:00,31,142.3,142.3,142.3,142.3,7
20141101|2014-07-31 08:30,31,142.4,142.4,142.4,142.4,2
20141101|2014-07-31 09:00,31,142.35,142.4,141.95,141.95,32
20141101|2014-07-31 09:30,31,142.25,142.4,141.9,141.9,5
20141101|2014-07-31 10:00,31,141.6,141.7,141.35,141.4,26
20141101|2014-07-31 10:30,31,141.65,141.65,141.6,141.6,8
20141101|2014-07-31 11:00,31,141.65,143.2,141.65,142.95,26
20141101|2014-07-31 11:30,31,143.25,143.3,143.25,143.3,2
20141101|2014-07-31 12:00,31,143.65,145,143.65,145,24
20141101|2014-07-31 12:30,31,145,145,144.45,144.6,11
20141101|2014-08-01 07:00,1,144.35,144.35,144,144,4
20141101|2014-08-01 07:30,1,144.6,144.6,144.6,144.6,2
20141101|2014-08-01 08:00,1,144.6,144.6,144.6,144.6,1
20141101|2014-08-01 09:00,1,143.95,143.95,143.95,143.95,2
20141101|2014-08-01 09:30,1,143.8,144.2,143.8,144.2,2
20141101|2014-08-01 10:00,1,143.55,144.2,143.05,144.2,41
20141101|2014-08-01 10:30,1,144,144,144,144,5
20141101|2014-08-01 11:00,1,144,144.95,144,144.25,30
20141101|2014-08-01 11:30,1,143.6,143.7,143.6,143.7,5
20141101|2014-08-01 12:00,1,143.7,143.85,143.7,143.85,2
20141101|2014-08-01 12:30,1,144.45,144.7,144.45,144.6,4
20141101|2014-08-04 07:00,4,145.1,146.45,145.1,146.45,9
20141101|2014-08-04 07:30,4,146.25,147.6,146.25,147.2,18
20141101|2014-08-04 08:00,4,146.35,146.35,146.35,146.35,1
20141101|2014-08-04 08:30,4,146.35,146.55,146.35,146.55,5
20141101|2014-08-04 09:00,4,146.85,146.85,146.85,146.85,1
20141101|2014-08-04 09:30,4,146.55,146.8,146,146,19
20141101|2014-08-04 10:00,4,145.8,146.1,145.55,145.55,12
20141101|2014-08-04 11:30,4,145.3,145.3,145.3,145.3,1
20141101|2014-08-04 12:00,4,145.7,146.4,145.7,146.4,6
20141101|2014-08-04 12:30,4,145.45,146.15,145.4,146,20
20141101|2014-08-05 07:00,5,145.3,147.9,145.3,147.65,7
20141101|2014-08-05 07:30,5,147.35,147.35,147,147.15,10
20141101|2014-08-05 08:00,5,146.8,147.15,146.55,147.15,5
20141101|2014-08-05 09:00,5,147.25,147.25,146.3,146.3,11
20141101|2014-08-05 09:30,5,146.2,146.2,146,146,10
20141101|2014-08-05 10:00,5,145.6,145.6,145.5,145.6,18
20141101|2014-08-05 10:30,5,145.5,145.5,145.5,145.5,1
20141101|2014-08-05 11:00,5,145.5,145.5,144.9,144.9,22
20141101|2014-08-05 11:30,5,145.5,145.5,144.75,144.8,7
20141101|2014-08-05 12:00,5,145.2,145.2,145.2,145.2,2
20141101|2014-08-05 12:30,5,145.5,146,145.45,146,13
20141101|2014-08-06 07:00,6,145.35,145.35,145.2,145.2,7
20141101|2014-08-06 09:00,6,145.5,145.5,144.85,144.85,20
20141101|2014-08-06 10:00,6,144.75,144.75,144.35,144.55,9
20141101|2014-08-06 10:30,6,144.35,144.5,144.35,144.5,2
20141101|2014-08-06 11:00,6,144.35,144.4,144.35,144.35,21
20141101|2014-08-06 11:30,6,144.35,144.35,144.1,144.3,12
20141101|2014-08-06 12:00,6,144.1,145.25,144.1,144.95,23
20141101|2014-08-06 12:30,6,144.95,144.95,144.85,144.85,5
20141101|2014-08-07 07:00,7,145.35,145.35,145.35,145.35,1
20141101|2014-08-07 08:00,7,145.15,145.15,145.1,145.1,4
20141101|2014-08-07 08:30,7,144.95,145,144.95,145,2
20141101|2014-08-07 09:00,7,145.15,145.15,144,144,18
20141101|2014-08-07 09:30,7,144.25,144.25,143.8,143.8,13
20141101|2014-08-07 10:00,7,143.95,143.95,143.45,143.45,14
20141101|2014-08-07 10:30,7,143.5,143.5,143.15,143.15,7
20141101|2014-08-07 11:00,7,143.15,143.2,142.85,143.05,56
20141101|2014-08-07 11:30,7,143.05,143.05,143.05,143.05,1
20141101|2014-08-07 12:00,7,142.8,143.5,142.8,143.15,30
20141101|2014-08-07 12:30,7,143.3,143.95,143.3,143.95,8
20141101|2014-08-08 07:00,8,142.75,142.8,142.5,142.5,8
20141101|2014-08-08 07:30,8,142.25,142.5,142.25,142.5,7
20141101|2014-08-08 08:30,8,142.45,142.45,142,142,5
20141101|2014-08-08 09:00,8,142,142.25,142,142,20
20141101|2014-08-08 09:30,8,142,142.15,142,142.15,7
20141101|2014-08-08 10:00,8,142.05,142.05,142,142,5
20141101|2014-08-08 10:30,8,141.8,142.2,141.7,142.2,11
20141101|2014-08-08 11:00,8,142,142,141.7,141.7,7
20141101|2014-08-08 11:30,8,141.75,141.75,141.75,141.75,6
20141101|2014-08-08 12:00,8,141.7,144.45,141.7,144.15,80
20141101|2014-08-08 12:30,8,144.25,145.25,144.2,145.25,42
20141101|2014-08-11 07:00,11,145,146.85,145,146.85,19
20141101|2014-08-11 07:30,11,146.9,148.6,146.75,147.05,15
20141101|2014-08-11 08:00,11,146,146.65,146,146.65,2
20141101|2014-08-11 09:00,11,146.45,147.1,146.45,146.45,9
20141101|2014-08-11 09:30,11,146.4,146.4,146.4,146.4,1
20141101|2014-08-11 10:30,11,146,146.1,145.8,146.1,8
20141101|2014-08-11 11:00,11,146.1,146.3,146,146.3,4
20141101|2014-08-11 11:30,11,146.2,146.2,145.95,145.95,5
20141101|2014-08-11 12:00,11,146.5,146.5,146,146.25,26
20141101|2014-08-12 07:00,12,146.3,146.3,146,146.3,21
20141101|2014-08-12 07:30,12,146.25,146.3,146.1,146.3,17
20141101|2014-08-12 08:00,12,146.05,146.35,146,146,37
20141101|2014-08-12 08:30,12,146,146,146,146,4
20141101|2014-08-12 09:00,12,146.35,146.4,146,146.2,23
20141101|2014-08-12 09:30,12,146.2,146.2,145.7,145.7,2
20141101|2014-08-12 10:00,12,145.7,146.45,145.7,146.4,24
20141101|2014-08-12 10:30,12,146,146,145.9,145.9,4
20141101|2014-08-12 11:00,12,145.8,146.05,145.75,146.05,5
20141101|2014-08-12 11:30,12,145.65,145.65,145.65,145.65,6
20141101|2014-08-12 12:00,12,145.75,146.1,145.75,146,51
20141101|2014-08-12 12:30,12,146.05,146.2,146.05,146.2,6
20141101|2014-08-13 07:00,13,146.25,146.6,146.05,146.25,16
20141101|2014-08-13 07:30,13,146.25,146.25,146.05,146.05,35
20141101|2014-08-13 08:00,13,145.85,146,145.85,146,3
20141101|2014-08-13 08:30,13,146,146.05,146,146.05,5
20141101|2014-08-13 09:00,13,146.25,146.45,145.65,145.65,36
20141101|2014-08-13 09:30,13,145.65,145.7,145.65,145.65,15
20141101|2014-08-13 10:00,13,145.75,146,145.75,146,7
20141101|2014-08-13 10:30,13,146,146,146,146,5
20141101|2014-08-13 11:00,13,145.7,145.7,145.1,145.1,2
20141101|2014-08-13 11:30,13,145.8,145.95,145.8,145.85,3
20141101|2014-08-13 12:00,13,145.35,146.5,145.3,146.05,36
20141101|2014-08-13 12:30,13,146.05,147.15,145.85,147,25
20141101|2014-08-14 07:00,14,147.5,147.5,147,147,10
20141101|2014-08-14 07:30,14,146.95,147.6,146.95,147.6,18
20141101|2014-08-14 08:00,14,147.2,147.7,147.2,147.7,27
20141101|2014-08-14 08:30,14,147.75,147.8,147.45,147.45,34
20141101|2014-08-14 09:00,14,147.75,147.9,147.55,147.55,65
20141101|2014-08-14 09:30,14,147.95,147.95,147.5,147.5,13
20141101|2014-08-14 10:00,14,147.6,147.65,147.6,147.65,9
20141101|2014-08-14 10:30,14,147.3,147.65,147.3,147.65,2
20141101|2014-08-14 11:00,14,147.65,147.65,147.05,147.3,15
20141101|2014-08-14 11:30,14,147.45,147.65,147.4,147.4,19
20141101|2014-08-14 12:00,14,147.05,150.1,147.05,149.4,239
20141101|2014-08-14 12:30,14,149.4,151.4,149.2,151,176
20141101|2014-08-15 07:00,15,152,153.4,152,152.65,161
20141101|2014-08-15 07:30,15,152.6,152.6,150.85,151.1,111
20141101|2014-08-15 08:00,15,151.55,151.55,151.2,151.25,21
20141101|2014-08-15 08:30,15,151.3,151.75,151.3,151.35,31
20141101|2014-08-15 09:00,15,151.55,152.7,151.2,152.7,59
20141101|2014-08-15 09:30,15,152.35,152.4,152.1,152.25,34
20141101|2014-08-15 10:00,15,152.1,152.3,151.85,152.05,46
20141101|2014-08-15 10:30,15,152.15,152.15,151.7,151.7,54
20141101|2014-08-15 11:00,15,151.7,151.7,151.65,151.65,3
20141101|2014-08-15 11:30,15,151.65,151.65,151.5,151.6,8
20141101|2014-08-15 12:00,15,151.5,151.7,150.15,150.15,61
20141101|2014-08-15 12:30,15,150.5,150.6,149.9,150,79
20141101|2014-08-18 07:00,18,150.6,150.65,145.35,147.65,188
20141101|2014-08-18 07:30,18,147.65,147.65,146.7,147.15,47
20141101|2014-08-18 08:00,18,147.35,148.05,146.9,148.05,57
20141101|2014-08-18 08:30,18,148.15,148.75,147.75,148.3,29
20141101|2014-08-18 09:00,18,148.3,148.7,148.15,148.7,20
20141101|2014-08-18 09:30,18,148.9,149.6,148.55,149.6,14
20141101|2014-08-18 10:00,18,149.7,150,148.85,149.8,26
20141101|2014-08-18 10:30,18,149.35,149.35,149.35,149.35,1
20141101|2014-08-18 11:00,18,149.25,149.6,149,149.6,16
20141101|2014-08-18 11:30,18,149,149,148.9,149,3
20141101|2014-08-18 12:00,18,149.25,149.5,149,149,9
20141101|2014-08-18 12:30,18,149.25,149.8,149,149,29
20141101|2014-08-19 07:30,19,148.35,148.4,148,148,4
20141101|2014-08-19 08:00,19,148.2,148.2,147.9,148.1,11
20141101|2014-08-19 08:30,19,147.8,147.8,147.3,147.3,19
20141101|2014-08-19 09:00,19,147.55,147.65,146.75,147.65,75
20141101|2014-08-19 09:30,19,147.75,148.5,147.75,148.5,25
20141101|2014-08-19 10:00,19,148.35,148.35,147.6,148,11
20141101|2014-08-19 10:30,19,148.1,148.4,148.1,148.4,8
20141101|2014-08-19 11:00,19,148.4,148.9,148.25,148.25,31
20141101|2014-08-19 11:30,19,148,148.7,148,148.7,19
20141101|2014-08-19 12:00,19,148.55,148.55,148.35,148.35,2
20141101|2014-08-19 12:30,19,148.3,148.3,147.65,147.65,33
20141101|2014-08-20 07:00,20,147.5,147.5,147.1,147.1,15
20141101|2014-08-20 07:30,20,147.3,147.35,146.9,146.9,40
20141101|2014-08-20 08:00,20,146.75,146.75,146.15,146.25,7
20141101|2014-08-20 08:30,20,146.3,147.2,146.25,147.2,14
20141101|2014-08-20 09:00,20,147.2,147.4,146.65,147.3,34
20141101|2014-08-20 09:30,20,147.3,147.85,146.9,146.9,27
20141101|2014-08-20 10:00,20,147.85,148.45,147.8,148.45,26
20141101|2014-08-20 10:30,20,148.2,148.2,148.2,148.2,3
20141101|2014-08-20 11:00,20,148.2,148.4,148.2,148.2,5
20141101|2014-08-20 11:30,20,148.15,148.3,148.1,148.2,7
20141101|2014-08-20 12:00,20,147.55,148.45,147.5,148.4,54
20141101|2014-08-20 12:30,20,148.35,148.8,148.2,148.75,30
20141101|2014-08-21 07:00,21,149,149.2,147.3,147.8,39
20141101|2014-08-21 07:30,21,147.75,148.2,147.5,147.5,17
20141101|2014-08-21 08:00,21,148.2,148.6,148.2,148.6,7
20141101|2014-08-21 08:30,21,148.45,148.45,148.1,148.1,17
20141101|2014-08-21 09:00,21,148.15,148.4,147.7,147.7,19
20141101|2014-08-21 09:30,21,147.6,147.9,146.95,147.9,67
20141101|2014-08-21 10:00,21,148,148,147.9,147.95,10
20141101|2014-08-21 10:30,21,147.9,148.35,147.9,147.95,6
20141101|2014-08-21 11:00,21,148.3,148.5,148.3,148.5,6
20141101|2014-08-21 11:30,21,148.45,148.45,148.1,148.1,2
20141101|2014-08-21 12:00,21,148.05,148.35,148.05,148.05,23
20141101|2014-08-21 12:30,21,148,148.25,147.8,148.25,33
20141101|2014-08-22 07:00,22,148.2,148.4,147.1,147.5,43
20141101|2014-08-22 07:30,22,147.1,147.1,146.55,146.6,25
20141101|2014-08-22 08:00,22,146.4,146.55,146.15,146.25,12
20141101|2014-08-22 08:30,22,146.1,147,146.05,147,35
20141101|2014-08-22 09:00,22,147.1,147.6,146.7,146.8,30
20141101|2014-08-22 09:30,22,146.85,147.9,146.6,147.9,18
20141101|2014-08-22 10:00,22,147.9,148,147.7,148,6
20141101|2014-08-22 10:30,22,147.75,148,147.65,148,9
20141101|2014-08-22 11:00,22,147.6,148.45,147.5,147.75,37
20141101|2014-08-22 11:30,22,148,148,147.75,147.75,8
20141101|2014-08-22 12:00,22,147.65,148.15,147.35,147.35,14
20141101|2014-08-22 12:30,22,147.65,148.15,147.1,147.1,20
20141101|2014-08-25 07:00,25,147.1,147.8,144.75,145,241
20141101|2014-08-25 07:30,25,145,145.25,144.8,145.2,16
20141101|2014-08-25 08:00,25,145.2,146.1,145.1,146.1,78
20141101|2014-08-25 08:30,25,146.1,146.15,145.25,145.75,39
20141101|2014-08-25 09:00,25,145.75,145.75,145.05,145.15,44
20141101|2014-08-25 09:30,25,145.05,145.05,143.95,143.95,102
20141101|2014-08-25 10:00,25,144.15,144.5,144.15,144.45,22
20141101|2014-08-25 10:30,25,144.45,145.05,144.45,144.75,17
20141101|2014-08-25 11:00,25,144.65,145.25,144.65,145.25,7
20141101|2014-08-25 11:30,25,144.85,145,144.7,145,7
20141101|2014-08-25 12:00,25,144.8,144.9,144.5,144.5,22
20141101|2014-08-25 12:30,25,144.65,144.75,144.45,144.45,22
20141101|2014-08-26 07:00,26,144,145.65,143.6,144.5,65
20141101|2014-08-26 07:30,26,144.3,144.3,144,144.25,10
20141101|2014-08-26 08:00,26,144.1,144.25,144,144.2,14
20141101|2014-08-26 08:30,26,144.3,145.05,144.3,144.85,19
20141101|2014-08-26 09:00,26,144.85,145.35,144.85,145.05,47
20141101|2014-08-26 09:30,26,145.2,146.85,145.2,146.1,102
20141101|2014-08-26 10:00,26,146.1,147.3,146.05,146.85,67
20141101|2014-08-26 10:30,26,146.45,146.7,146.45,146.6,24
20141101|2014-08-26 11:00,26,146.9,147.1,146.65,146.95,24
20141101|2014-08-26 11:30,26,146.95,147.2,146.95,147.2,13
20141101|2014-08-26 12:00,26,147.3,153.25,147.3,152.25,597
20141101|2014-08-26 12:30,26,152.2,152.5,150,150.05,245
20141101|2014-08-27 07:00,27,151.65,152,148.85,149.3,156
20141101|2014-08-27 07:30,27,149.05,149.7,148.9,149.65,181
20141101|2014-08-27 08:00,27,149.9,150.1,148.95,150.1,60
20141101|2014-08-27 08:30,27,150,151,149.8,150.65,40
20141101|2014-08-27 09:00,27,150.85,152.3,150.85,151.2,166
20141101|2014-08-27 09:30,27,151.5,151.5,150,150.5,131
20141101|2014-08-27 10:00,27,150.5,150.5,149.9,150,33
20141101|2014-08-27 10:30,27,150.1,150.95,150.1,150.6,74
20141101|2014-08-27 11:00,27,150.6,150.6,149.85,150.35,24
20141101|2014-08-27 11:30,27,150.65,150.75,150.45,150.45,40
20141101|2014-08-27 12:00,27,150.3,150.7,150.05,150.3,11
20141101|2014-08-27 12:30,27,150.25,150.55,150,150.05,14
20141101|2014-08-28 07:00,28,151.25,151.25,149.55,150,60
20141101|2014-08-28 07:30,28,149.85,151,149.85,150.85,62
20141101|2014-08-28 08:00,28,150.8,150.9,150,150.75,49
20141101|2014-08-28 08:30,28,150.75,150.95,150.25,150.5,43
20141101|2014-08-28 09:00,28,150.65,151.5,150.5,150.95,65
20141101|2014-08-28 09:30,28,150.9,150.9,150.5,150.7,66
20141101|2014-08-28 10:00,28,150.4,150.65,149.1,149.4,136
20141101|2014-08-28 10:30,28,149.5,149.5,148.85,149.1,87
20141101|2014-08-28 11:00,28,149.1,149.2,147.15,147.7,204
20141101|2014-08-28 11:30,28,147.65,147.65,145.9,146.6,135
20141101|2014-08-28 12:00,28,146.7,148.75,146.7,148.75,84
20141101|2014-08-28 12:30,28,148.65,148.95,148,148,19
20141101|2014-08-29 07:00,29,148.5,148.5,147.9,148,22
20141101|2014-08-29 07:30,29,148,148,146.45,146.85,67
20141101|2014-08-29 08:00,29,146.8,148.1,146.8,147.9,35
20141101|2014-08-29 08:30,29,147.75,148.55,147.55,148.55,52
20141101|2014-08-29 09:00,29,148.55,149.2,148,148.15,132
20141101|2014-08-29 09:30,29,148.65,148.95,148.5,148.7,29
20141101|2014-08-29 10:00,29,148.75,148.75,148.3,148.3,9
20141101|2014-08-29 10:30,29,148.4,149,148.2,148.5,66
20141101|2014-08-29 11:00,29,148.15,149,148.05,148.4,51
20141101|2014-08-29 11:30,29,148.45,149.4,147.95,149,100
20141101|2014-08-29 12:00,29,149.05,150.6,148.9,150.2,353
20141101|2014-08-29 12:30,29,150.1,150.6,149.4,149.9,62
20141101|2014-09-02 07:00,2,149.5,150,149.05,149.4,91
20141101|2014-09-02 07:30,2,149.45,149.95,149.45,149.7,47
20141101|2014-09-02 08:00,2,149.65,149.9,149.05,149.3,46
20141101|2014-09-02 08:30,2,149.35,149.5,149.25,149.4,18
20141101|2014-09-02 09:00,2,149.35,149.45,149.1,149.2,51
20141101|2014-09-02 09:30,2,149.3,149.4,148.95,149.4,47
20141101|2014-09-02 10:00,2,149.4,149.5,149.15,149.15,48
20141101|2014-09-02 10:30,2,149.2,149.4,149.1,149.25,19
20141101|2014-09-02 11:00,2,149.15,149.3,148.85,149.1,35
20141101|2014-09-02 11:30,2,149.1,149.2,149.1,149.15,7
20141101|2014-09-02 12:00,2,149.15,149.15,148.95,149,36
20141101|2014-09-02 12:30,2,148.95,149,148.3,148.8,58
20141101|2014-09-03 07:00,3,149,149.1,148.1,148.1,52
20141101|2014-09-03 07:30,3,148.1,148.2,148,148.2,16
20141101|2014-09-03 08:00,3,148.5,148.6,148.5,148.6,9
20141101|2014-09-03 08:30,3,148.45,148.45,148.25,148.25,7
20141101|2014-09-03 09:00,3,148.1,148.85,147.95,148.85,29
20141101|2014-09-03 09:30,3,148.85,148.95,148.7,148.7,17
20141101|2014-09-03 10:00,3,148.75,148.95,148.6,148.95,12
20141101|2014-09-03 10:30,3,148.95,148.95,148.6,148.7,5
20141101|2014-09-03 11:00,3,148.9,149,148.8,148.8,31
20141101|2014-09-03 11:30,3,148.8,149.4,148.8,149,26
20141101|2014-09-03 12:00,3,148.85,149.7,148.85,149.3,70
20141101|2014-09-03 12:30,3,149.25,150.2,149.25,149.8,129
20141101|2014-09-04 07:00,4,149.15,149.5,149.1,149.35,50
20141101|2014-09-04 07:30,4,149.4,149.95,149.35,149.75,30
20141101|2014-09-04 08:00,4,149.8,150.4,149,149,201
20141101|2014-09-04 08:30,4,149.25,149.4,148.8,148.8,17
20141101|2014-09-04 09:00,4,148.9,149.4,148.8,149.15,41
20141101|2014-09-04 09:30,4,148.95,148.95,148.25,148.75,69
20141101|2014-09-04 10:00,4,149.05,149.05,148.65,148.8,36
20141101|2014-09-04 10:30,4,148.85,148.85,148.65,148.85,6
20141101|2014-09-04 11:00,4,148.75,148.85,148.6,148.6,19
20141101|2014-09-04 11:30,4,148.75,149,148.75,148.8,5
20141101|2014-09-04 12:00,4,148.45,148.85,148.45,148.5,36
20141101|2014-09-04 12:30,4,148.3,148.35,147.85,148.15,80
20141101|2014-09-05 07:00,5,148.1,148.15,147.6,147.95,32
20141101|2014-09-05 07:30,5,148.1,148.45,148.1,148.4,12
20141101|2014-09-05 08:00,5,148.05,148.2,148,148.2,5
20141101|2014-09-05 08:30,5,148.2,148.2,148.15,148.2,8
20141101|2014-09-05 09:00,5,148.2,149,148.2,148.85,59
20141101|2014-09-05 09:30,5,148.9,149.25,148.85,149.1,47
20141101|2014-09-05 10:00,5,149.1,149.5,148.95,149.4,28
20141101|2014-09-05 10:30,5,149.3,149.3,149,149.15,23
20141101|2014-09-05 11:00,5,149.25,149.5,149.25,149.5,19
20141101|2014-09-05 11:30,5,149.1,149.4,149.1,149.15,8
20141101|2014-09-05 12:00,5,149.1,149.35,148.85,148.85,53
20141101|2014-09-05 12:30,5,148.95,149.25,148.85,149.25,16
20141101|2014-09-08 07:00,8,148.55,148.85,148.5,148.85,14
20141101|2014-09-08 07:30,8,148.65,148.65,146.45,147.3,164
20141101|2014-09-08 08:00,8,147.4,149.15,147.3,147.95,104
20141101|2014-09-08 08:30,8,148.3,148.5,147.85,148.1,19
20141101|2014-09-08 09:00,8,148.25,149.5,148.05,149,84
20141101|2014-09-08 09:30,8,148.8,148.8,148.75,148.75,4
20141101|2014-09-08 10:00,8,148.75,149.2,148.65,148.75,46
20141101|2014-09-08 10:30,8,148.9,149,148.5,148.5,16
20141101|2014-09-08 11:00,8,148.65,149.4,148.65,149.25,41
20141101|2014-09-08 11:30,8,149.3,149.5,149.1,149.25,31
20141101|2014-09-08 12:00,8,149.4,149.5,148.35,148.8,123
20141101|2014-09-08 12:30,8,148.8,149.5,148.65,149.5,26
20141101|2014-09-09 07:00,9,149.4,149.5,148.75,149.25,27
20141101|2014-09-09 07:30,9,149.15,149.3,148.8,148.8,11
20141101|2014-09-09 08:00,9,149,149,147.75,147.9,39
20141101|2014-09-09 08:30,9,148.05,148.2,147.5,148.05,29
20141101|2014-09-09 09:00,9,148.2,148.9,148.15,148.9,40
20141101|2014-09-09 09:30,9,148.9,149.4,148.9,149.4,19
20141101|2014-09-09 10:00,9,149.05,149.9,149.05,149.6,88
20141101|2014-09-09 10:30,9,149.8,149.9,149.35,149.6,20
20141101|2014-09-09 11:00,9,149.6,150,149.5,149.75,28
20141101|2014-09-09 11:30,9,149.85,150.3,149.7,150.2,44
20141101|2014-09-09 12:00,9,150.3,150.6,148.2,148.9,152
20141101|2014-09-09 12:30,9,148.95,149.45,148.8,148.8,16
20141101|2014-09-10 07:00,10,148.75,149.6,148.55,148.85,65
20141101|2014-09-10 07:30,10,148.8,148.8,147.8,148.3,59
20141101|2014-09-10 08:00,10,148.2,148.55,148.2,148.55,16
20141101|2014-09-10 08:30,10,148.5,148.5,147.95,148.05,16
20141101|2014-09-10 09:00,10,148.2,149,148.2,148.9,33
20141101|2014-09-10 09:30,10,149,149,148.7,148.7,10
20141101|2014-09-10 10:00,10,148.85,149.35,148.55,148.55,40
20141101|2014-09-10 10:30,10,148.8,148.8,148.7,148.7,4
20141101|2014-09-10 11:00,10,148.95,149.25,148.85,148.9,13
20141101|2014-09-10 11:30,10,149.2,149.2,148.85,148.95,12
20141101|2014-09-10 12:00,10,149.25,149.25,148.9,149,30
20141101|2014-09-10 12:30,10,149,149.1,148,148.4,33
20141101|2014-09-11 07:00,11,148.2,148.35,147.5,147.95,65
20141101|2014-09-11 07:30,11,147.75,147.95,147,147.95,65
20141101|2014-09-11 08:00,11,148,148.1,147.45,148.1,17
20141101|2014-09-11 08:30,11,147.9,147.9,147.6,147.85,11
20141101|2014-09-11 09:00,11,148,148.6,147.4,147.5,40
20141101|2014-09-11 09:30,11,147.35,147.35,146.05,146.85,199
20141101|2014-09-11 10:00,11,146.95,147.45,146.85,147.35,30
20141101|2014-09-11 10:30,11,147.3,147.3,147.05,147.05,9
20141101|2014-09-11 11:00,11,147,147.15,147,147,9
20141101|2014-09-11 11:30,11,147.15,147.3,147,147.1,9
20141101|2014-09-11 12:00,11,147,147.3,146.8,146.95,48
20141101|2014-09-11 12:30,11,147.05,147.1,146.9,147.05,32
20141101|2014-09-12 07:00,12,146.3,146.9,146,146.7,54
20141101|2014-09-12 07:30,12,146.75,146.95,146.6,146.8,37
20141101|2014-09-12 08:00,12,147,147,146.2,146.95,36
20141101|2014-09-12 08:30,12,146.7,146.9,146.7,146.8,12
20141101|2014-09-12 09:00,12,146.8,147.15,146.75,147.15,37
20141101|2014-09-12 09:30,12,147.25,147.4,146.95,147.4,15
20141101|2014-09-12 10:00,12,147.5,147.5,147.15,147.15,16
20141101|2014-09-12 10:30,12,147.1,147.1,146.9,147,19
20141101|2014-09-12 11:00,12,147.2,147.7,147.05,147.05,30
20141101|2014-09-12 11:30,12,146.9,146.95,146.85,146.85,11
20141101|2014-09-12 12:00,12,147,147.05,146.4,146.4,24
20141101|2014-09-12 12:30,12,146.45,146.75,146.2,146.2,42
20141101|2014-09-15 07:00,15,147.05,147.05,145.2,145.2,73
20141101|2014-09-15 07:30,15,145.2,145.25,145,145.2,28
20141101|2014-09-15 08:00,15,145.25,145.75,145.1,145.2,30
20141101|2014-09-15 08:30,15,145.4,145.4,145.1,145.1,14
20141101|2014-09-15 09:00,15,145.1,145.45,144.65,145,65
20141101|2014-09-15 09:30,15,144.75,144.85,144.55,144.8,28
20141101|2014-09-15 10:00,15,144.75,144.75,144.7,144.7,6
20141101|2014-09-15 10:30,15,144.9,144.95,144.8,144.8,14
20141101|2014-09-15 11:00,15,144.65,144.95,144.5,144.9,39
20141101|2014-09-15 11:30,15,144.9,144.9,144.8,144.8,4
20141101|2014-09-15 12:00,15,144.7,144.95,144.6,144.8,54
20141101|2014-09-15 12:30,15,144.8,145.1,144.15,144.45,63
20141101|2014-09-16 07:00,16,143.9,144.45,143.65,143.75,90
20141101|2014-09-16 07:30,16,143.75,143.75,142.65,142.85,197
20141101|2014-09-16 08:00,16,142.9,143.8,142.9,143.05,41
20141101|2014-09-16 08:30,16,143.1,143.15,142.8,142.95,71
20141101|2014-09-16 09:00,16,142.85,143,142.8,142.95,31
20141101|2014-09-16 09:30,16,143.05,143.05,142.8,142.8,15
20141101|2014-09-16 10:00,16,142.8,142.8,142.5,142.7,55
20141101|2014-09-16 10:30,16,142.5,142.65,142.5,142.65,15
20141101|2014-09-16 11:00,16,142.6,142.75,142.5,142.55,17
20141101|2014-09-16 11:30,16,142.55,142.7,142.5,142.6,15
20141101|2014-09-16 12:00,16,142.7,142.7,142.55,142.7,15
20141101|2014-09-16 12:30,16,142.5,142.7,142.5,142.6,23
20141101|2014-09-17 07:00,17,142.4,142.7,141.3,141.3,150
20141101|2014-09-17 07:30,17,141.3,142.6,141.15,142.3,66
20141101|2014-09-17 08:00,17,142.3,142.5,142,142.15,32
20141101|2014-09-17 08:30,17,142.15,142.35,142.05,142.05,27
20141101|2014-09-17 09:00,17,142.05,142.1,141.1,141.1,44
20141101|2014-09-17 09:30,17,141.15,141.15,140,140.6,192
20141101|2014-09-17 10:00,17,140.85,140.85,140.1,140.1,36
20141101|2014-09-17 10:30,17,140.2,141.35,140.05,141.35,25
20141101|2014-09-17 11:00,17,141.35,141.35,140.9,140.9,18
20141101|2014-09-17 11:30,17,140.95,141.05,140.05,140.3,56
20141101|2014-09-17 12:00,17,140.35,142.25,140.35,142.25,72
20141101|2014-09-17 12:30,17,142.25,142.25,141.85,142.2,32
20141101|2014-09-18 07:00,18,143,149.45,143,143.75,441
20141101|2014-09-18 07:30,18,143.75,144.6,143.5,144.5,96
20141101|2014-09-18 08:00,18,144.55,144.65,144,144,42
20141101|2014-09-18 08:30,18,143.85,144.45,143.6,144.25,22
20141101|2014-09-18 09:00,18,144.35,144.7,143.7,144.05,39
20141101|2014-09-18 09:30,18,143.9,143.9,142.2,142.8,80
20141101|2014-09-18 10:00,18,142.6,142.85,142,142,44
20141101|2014-09-18 10:30,18,142.05,142.8,142,142.8,108
20141101|2014-09-18 11:00,18,142.8,143.75,142.8,143.35,53
20141101|2014-09-18 11:30,18,143.35,143.55,143,143.55,28
20141101|2014-09-18 12:00,18,143.2,143.7,143.15,143.3,42
20141101|2014-09-18 12:30,18,143.3,144.4,143.3,144,67
20141101|2014-09-19 07:00,19,143.3,145.3,143.3,144.85,92
20141101|2014-09-19 07:30,19,144.95,144.95,144.35,144.75,34
20141101|2014-09-19 08:00,19,144.8,145,144.5,144.9,16
20141101|2014-09-19 08:30,19,144.75,144.75,144.5,144.5,5
20141101|2014-09-19 09:00,19,144.4,144.4,144.1,144.15,11
20141101|2014-09-19 09:30,19,144.15,144.15,142.6,142.85,51
20141101|2014-09-19 10:00,19,142.9,143.25,142.9,143.2,19
20141101|2014-09-19 10:30,19,143.1,143.45,143.05,143.45,8
20141101|2014-09-19 11:00,19,143.25,143.25,143.05,143.05,4
20141101|2014-09-19 11:30,19,143.2,143.25,142.95,143.15,32
20141101|2014-09-19 12:00,19,143.05,143.1,142.55,142.55,55
20141101|2014-09-19 12:30,19,142.55,142.65,142.3,142.5,35
20141101|2014-09-22 07:00,22,142.8,144.5,142.8,144.25,77
20141101|2014-09-22 07:30,22,144.2,144.95,143.8,144.95,73
20141101|2014-09-22 08:00,22,145,145,144,144.35,27
20141101|2014-09-22 08:30,22,144.3,144.4,144.3,144.4,4
20141101|2014-09-22 09:00,22,144.45,144.5,143.75,143.8,48
20141101|2014-09-22 09:30,22,143.75,143.75,143.45,143.65,34
20141101|2014-09-22 10:00,22,143.55,144,143.5,143.9,59
20141101|2014-09-22 10:30,22,144,144,143.65,143.95,9
20141101|2014-09-22 11:00,22,143.8,143.95,143.65,143.7,19
20141101|2014-09-22 11:30,22,143.7,144,143.7,143.8,32
20141101|2014-09-22 12:00,22,143.7,144,143.55,144,51
20141101|2014-09-22 12:30,22,144,144.5,143.85,144.5,40
20141101|2014-09-23 07:00,23,144,144.05,143.7,143.7,47
20141101|2014-09-23 07:30,23,143.7,143.95,143.45,143.95,77
20141101|2014-09-23 08:00,23,143.9,144.1,143.65,144.1,17
20141101|2014-09-23 08:30,23,144.1,144.25,143.9,143.9,23
20141101|2014-09-23 09:00,23,144.1,144.1,142.4,142.45,80
20141101|2014-09-23 09:30,23,142.4,142.7,142.25,142.25,40
20141101|2014-09-23 10:00,23,142.35,142.5,142.15,142.2,35
20141101|2014-09-23 10:30,23,142.15,142.25,142,142,27
20141101|2014-09-23 11:00,23,142.05,142.1,142,142.1,30
20141101|2014-09-23 11:30,23,142,142.15,141.95,142.1,63
20141101|2014-09-23 12:00,23,142.05,142.2,142,142.2,11
20141101|2014-09-23 12:30,23,142.2,142.25,142,142.2,19
20141101|2014-09-24 07:00,24,142.15,142.15,142.1,142.1,5
20141101|2014-09-24 07:30,24,142.05,142.05,142,142,20
20141101|2014-09-24 08:00,24,142,142.05,142,142,12
20141101|2014-09-24 08:30,24,142,142.25,142,142.2,9
20141101|2014-09-24 09:00,24,142.25,142.25,141.95,141.95,24
20141101|2014-09-24 09:30,24,142,143,142,142.7,38
20141101|2014-09-24 10:00,24,142.75,142.75,142.05,142.05,28
20141101|2014-09-24 10:30,24,142.05,142.25,142,142.2,14
20141101|2014-09-24 11:00,24,142,142.25,142,142,28
20141101|2014-09-24 11:30,24,142,142,142,142,6
20141101|2014-09-24 12:00,24,142.2,142.25,142,142,19
20141101|2014-09-24 12:30,24,142.05,142.25,142,142.25,16
20141101|2014-09-25 07:00,25,142.95,142.95,142.05,142.35,32
20141101|2014-09-25 07:30,25,142.25,142.55,142.2,142.2,10
20141101|2014-09-25 08:00,25,142.3,142.85,142.3,142.85,14
20141101|2014-09-25 08:30,25,142.7,142.7,142.55,142.6,9
20141101|2014-09-25 09:00,25,142.7,142.85,142.35,142.35,22
20141101|2014-09-25 09:30,25,142.3,142.3,141.9,141.9,189
20141101|2014-09-25 10:00,25,141.9,142.05,140.4,140.9,142
20141101|2014-09-25 10:30,25,140.9,140.9,140.55,140.65,18
20141101|2014-09-25 11:00,25,140.7,140.9,140.6,140.65,26
20141101|2014-09-25 11:30,25,140.55,140.6,139.6,140.25,148
20141101|2014-09-25 12:00,25,140.25,140.5,139.55,140.25,139
20141101|2014-09-25 12:30,25,140.4,141.15,140.4,140.85,51
20141101|2014-09-26 07:00,26,139.5,141.25,139.4,140.2,134
20141101|2014-09-26 07:30,26,140.05,140.15,139.9,140.05,30
20141101|2014-09-26 08:00,26,140.1,140.2,139.95,139.95,20
20141101|2014-09-26 08:30,26,139.95,140.5,139.95,140.5,17
20141101|2014-09-26 09:00,26,140.65,140.8,140.4,140.4,18
20141101|2014-09-26 09:30,26,140.35,140.35,139.9,140.3,59
20141101|2014-09-26 10:00,26,140.1,140.4,140,140.4,25
20141101|2014-09-26 10:30,26,140.25,141,140.25,141,19
20141101|2014-09-26 11:00,26,140.9,141.75,140.9,141.45,47
20141101|2014-09-26 11:30,26,141.35,144.5,141.35,143.85,202
20141101|2014-09-26 12:00,26,143.8,143.8,142.95,143.7,83
20141101|2014-09-26 12:30,26,143.45,143.9,143.45,143.5,87
20141101|2014-09-29 07:00,29,143.65,143.95,142.25,142.35,52
20141101|2014-09-29 08:00,29,142.75,143.45,142.6,143.35,40
20141101|2014-09-29 08:30,29,143.5,143.6,143.35,143.4,16
20141101|2014-09-29 09:00,29,143.5,143.55,143.15,143.5,37
20141101|2014-09-29 09:30,29,143.5,143.65,143.5,143.6,50
20141101|2014-09-29 10:00,29,143.6,144.3,143.6,144.05,42
20141101|2014-09-29 10:30,29,144.05,144.15,143.9,144,29
20141101|2014-09-29 11:00,29,144.15,144.35,144.15,144.35,22
20141101|2014-09-29 11:30,29,144.3,144.3,143.95,144,28
20141101|2014-09-29 12:00,29,144.1,144.15,143.9,143.95,21
20141101|2014-09-29 12:30,29,143.95,144.45,143.95,143.95,25
20141101|2014-09-30 07:00,30,144,144.85,143.65,143.8,148
20141101|2014-09-30 07:30,30,143.9,144.35,143.85,144,16
20141101|2014-09-30 08:00,30,143.85,143.9,143.6,143.8,32
20141101|2014-09-30 08:30,30,143.7,143.8,143.7,143.7,9
20141101|2014-09-30 09:00,30,143.85,144,143.7,144,21
20141101|2014-09-30 09:30,30,144,144.55,143.85,144.45,54
20141101|2014-09-30 10:00,30,144.35,144.6,144.25,144.6,38
20141101|2014-09-30 10:30,30,144.7,145.05,144.6,144.8,59
20141101|2014-09-30 11:00,30,144.8,144.95,144.5,144.65,45
20141101|2014-09-30 11:30,30,144.6,144.85,144.5,144.6,21
20141101|2014-09-30 12:00,30,144.5,144.95,144.25,144.7,42
20141101|2014-09-30 12:30,30,144.75,144.9,144.4,144.9,30
20141101|2014-10-01 07:00,1,144.85,144.9,144.25,144.5,35
20141101|2014-10-01 07:30,1,144.6,145.5,144.3,145.45,83
20141101|2014-10-01 08:00,1,145.35,145.4,145,145.15,47
20141101|2014-10-01 08:30,1,145.1,145.25,144.95,145.15,50
20141101|2014-10-01 09:00,1,144.95,145.25,144.1,144.8,81
20141101|2014-10-01 09:30,1,144.8,144.95,144.35,144.55,30
20141101|2014-10-01 10:00,1,144.6,145,144.45,145,18
20141101|2014-10-01 10:30,1,145.1,145.3,144.9,145.25,35
20141101|2014-10-01 11:00,1,145.35,145.35,144.95,145.1,48
20141101|2014-10-01 11:30,1,144.95,145.1,144.9,144.9,36
20141101|2014-10-01 12:00,1,144.9,145,144.8,144.8,22
20141101|2014-10-01 12:30,1,144.8,144.95,143.95,144,51
20141101|2014-10-02 07:00,2,144.75,145,143,143,94
20141101|2014-10-02 07:30,2,143.1,143.5,143,143.2,38
20141101|2014-10-02 08:00,2,143.45,143.45,143.25,143.25,3
20141101|2014-10-02 08:30,2,143.25,144.15,143.25,143.8,21
20141101|2014-10-02 09:00,2,143.75,143.95,143.2,143.55,21
20141101|2014-10-02 09:30,2,143.35,143.35,142.5,142.95,54
20141101|2014-10-02 10:00,2,142.85,143.05,142.7,142.7,40
20141101|2014-10-02 10:30,2,142.7,142.85,142.7,142.75,9
20141101|2014-10-02 11:00,2,142.75,142.75,142.7,142.75,15
20141101|2014-10-02 11:30,2,142.8,142.85,142.7,142.85,24
20141101|2014-10-02 12:00,2,142.85,143.15,142.85,143,64
20141101|2014-10-02 12:30,2,143.05,143.65,143,143.3,48
20141101|2014-10-03 07:00,3,144.25,145,143,143.6,86
20141101|2014-10-03 07:30,3,143.5,143.9,143.15,143.2,24
20141101|2014-10-03 08:00,3,143.25,143.3,140.7,141.1,173
20141101|2014-10-03 08:30,3,141.15,141.9,141.15,141.7,31
20141101|2014-10-03 09:00,3,141.85,142.2,141.6,141.65,49
20141101|2014-10-03 09:30,3,141.6,141.75,140.9,141.25,48
20141101|2014-10-03 10:00,3,141.35,141.9,141.05,141.4,27
20141101|2014-10-03 10:30,3,141.3,141.4,141.3,141.35,10
20141101|2014-10-03 11:00,3,141.35,141.35,140.95,141.15,30
20141101|2014-10-03 11:30,3,141.15,141.2,140.8,141.05,31
20141101|2014-10-03 12:00,3,140.95,140.95,140.7,140.9,47
20141101|2014-10-03 12:30,3,140.95,141.4,140.9,141.4,74
20141101|2014-10-06 07:00,6,141,141.5,141,141.3,122
20141101|2014-10-06 07:30,6,141.4,141.55,141.15,141.15,36
20141101|2014-10-06 08:00,6,141.25,141.5,141.25,141.4,22
20141101|2014-10-06 08:30,6,141.4,141.5,141.2,141.35,24
20141101|2014-10-06 09:00,6,141.35,141.35,139.95,140.65,104
20141101|2014-10-06 09:30,6,140.6,141.5,140.6,141.5,33
20141101|2014-10-06 10:00,6,141.5,141.8,141.3,141.3,73
20141101|2014-10-06 10:30,6,141.4,141.55,141.4,141.55,23
20141101|2014-10-06 11:00,6,141.5,142.25,141.5,141.95,31
20141101|2014-10-06 11:30,6,142.05,142.45,141.95,142.4,29
20141101|2014-10-06 12:00,6,142.15,143.2,142.15,142.45,79
20141101|2014-10-06 12:30,6,142.65,143.05,142.65,142.65,49
20141101|2014-10-07 07:00,7,142.55,143.85,142.55,143.15,89
20141101|2014-10-07 07:30,7,142.95,143.15,142.85,142.85,20
20141101|2014-10-07 08:00,7,142.75,143.25,142.4,143.2,72
20141101|2014-10-07 08:30,7,143.1,143.2,142.85,142.95,35
20141101|2014-10-07 09:00,7,142.85,143.1,142.4,142.4,46
20141101|2014-10-07 09:30,7,142.5,142.8,142.3,142.65,17
20141101|2014-10-07 10:00,7,142.75,143.35,142.7,143.1,71
20141101|2014-10-07 10:30,7,143.1,143.75,143.1,143.75,19
20141101|2014-10-07 11:00,7,143.5,143.65,143.35,143.35,14
20141101|2014-10-07 11:30,7,143.25,143.25,142.95,142.95,44
20141101|2014-10-07 12:00,7,143,143.25,142.95,143,20
20141101|2014-10-07 12:30,7,143,143.1,142.8,143.05,43
20141101|2014-10-08 07:00,8,143.4,143.95,142.75,142.85,42
20141101|2014-10-08 07:30,8,142.8,142.95,142.6,142.9,20
20141101|2014-10-08 08:00,8,142.9,142.9,142.75,142.75,4
20141101|2014-10-08 08:30,8,142.8,143,142.8,143,7
20141101|2014-10-08 09:00,8,142.95,143.3,142.75,143,49
20141101|2014-10-08 09:30,8,143,143.6,142.8,143.2,42
20141101|2014-10-08 10:00,8,143.3,143.3,142.95,143.3,22
20141101|2014-10-08 10:30,8,143.15,143.25,142.95,143.25,25
20141101|2014-10-08 11:00,8,143.2,143.3,143.15,143.15,15
20141101|2014-10-08 11:30,8,143.15,143.15,142.85,142.85,45
20141101|2014-10-08 12:00,8,142.95,143.35,142.95,143.1,44
20141101|2014-10-08 12:30,8,143.05,143.25,143.05,143.05,13
20141101|2014-10-09 07:00,9,143.2,143.7,143,143.5,37
20141101|2014-10-09 07:30,9,143.6,143.6,142.1,142.2,99
20141101|2014-10-09 08:00,9,142.35,142.8,142.35,142.75,11
20141101|2014-10-09 08:30,9,142.7,142.85,142.5,142.85,20
20141101|2014-10-09 09:00,9,142.9,143.45,142.8,143.45,33
20141101|2014-10-09 09:30,9,143.45,143.7,143.15,143.15,58
20141101|2014-10-09 10:00,9,143.05,143.1,142.8,143.1,34
20141101|2014-10-09 10:30,9,143.15,143.2,143,143.1,73
20141101|2014-10-09 11:00,9,143.05,143.1,143,143,12
20141101|2014-10-09 11:30,9,143,143.1,143,143.1,8
20141101|2014-10-09 12:00,9,143,143.55,142.9,143.25,54
20141101|2014-10-09 12:30,9,143.2,143.5,143.2,143.4,34
20141101|2014-10-10 07:00,10,143,144.9,143,143.25,256
20141101|2014-10-10 07:30,10,143.2,143.55,142.4,143.2,98
20141101|2014-10-10 08:00,10,143.1,143.35,143.1,143.35,3
20141101|2014-10-10 08:30,10,143.35,143.35,143.1,143.15,12
20141101|2014-10-10 09:00,10,143.25,143.55,142.95,143.2,36
20141101|2014-10-10 09:30,10,143.05,143.2,142.9,142.9,11
20141101|2014-10-10 10:00,10,142.95,142.95,141.95,142.05,84
20141101|2014-10-10 10:30,10,142.1,142.25,141.8,141.8,72
20141101|2014-10-10 11:00,10,141.75,141.75,136.15,139.1,515
20141101|2014-10-10 11:30,10,139.15,141.55,139.15,140.3,154
20141101|2014-10-10 12:00,10,140.35,140.35,138.35,138.4,155
20141101|2014-10-10 12:30,10,138.5,139.05,138.3,138.45,91
20141101|2014-10-13 07:00,13,137.8,138.5,137.05,137.35,126
20141101|2014-10-13 07:30,13,137.3,138.1,137.15,137.5,72
20141101|2014-10-13 08:00,13,137.35,137.45,136.4,136.5,127
20141101|2014-10-13 08:30,13,136.45,136.55,136.25,136.35,38
20141101|2014-10-13 09:00,13,136.3,136.3,135,135.1,273
20141101|2014-10-13 09:30,13,135.2,136,135.15,135.45,67
20141101|2014-10-13 10:00,13,135.5,135.5,132.45,133.5,312
20141101|2014-10-13 10:30,13,133.5,133.75,133.05,133.4,175
20141101|2014-10-13 11:00,13,133.4,133.75,133,133.45,124
20141101|2014-10-13 11:30,13,133.4,133.65,133.4,133.55,50
20141101|2014-10-13 12:00,13,133.4,133.45,133.15,133.25,61
20141101|2014-10-13 12:30,13,133.35,135,133.35,133.85,120
20141101|2014-10-14 07:00,14,134.65,138.5,134,135.55,356
20141101|2014-10-14 07:30,14,135.5,135.8,135.1,135.8,67
20141101|2014-10-14 08:00,14,135.55,135.65,135.1,135.4,35
20141101|2014-10-14 08:30,14,135.3,135.35,134.4,134.4,54
20141101|2014-10-14 09:00,14,134.4,134.7,134.1,134.25,57
20141101|2014-10-14 09:30,14,134.3,135.35,134.3,134.65,57
20141101|2014-10-14 10:00,14,134.8,134.8,134.45,134.45,25
20141101|2014-10-14 10:30,14,134.35,134.75,134.2,134.4,28
20141101|2014-10-14 11:00,14,134.4,134.8,134.25,134.25,32
20141101|2014-10-14 11:30,14,134.2,134.3,134.2,134.3,7
20141101|2014-10-14 12:00,14,134.15,134.4,134.1,134.1,33
20141101|2014-10-14 12:30,14,134.1,134.8,134.05,134.7,23
20141101|2014-10-15 07:00,15,134.85,135,133.75,134.35,100
20141101|2014-10-15 07:30,15,134.4,134.55,134.05,134.5,34
20141101|2014-10-15 08:00,15,134.35,134.8,134.35,134.55,75
20141101|2014-10-15 08:30,15,134.55,136.6,134.55,135.7,109
20141101|2014-10-15 09:00,15,135.65,136.15,135.45,136.1,34
20141101|2014-10-15 09:30,15,136.05,136.05,135.4,135.4,15
20141101|2014-10-15 10:00,15,135.4,136.7,135.35,136.7,74
20141101|2014-10-15 10:30,15,136.65,136.85,136.3,136.3,17
20141101|2014-10-15 11:00,15,136.3,136.5,136.25,136.45,17
20141101|2014-10-15 11:30,15,136.65,136.65,136.45,136.45,13
20141101|2014-10-15 12:00,15,136.6,137,136.6,136.65,38
20141101|2014-10-15 12:30,15,136.65,137.45,136.65,136.65,61
20141101|2014-10-16 07:00,16,136.5,136.8,134.9,135.5,64
20141101|2014-10-16 07:30,16,135.5,135.95,135.45,135.45,33
20141101|2014-10-16 08:00,16,135.6,136.35,135.4,136.3,39
20141101|2014-10-16 08:30,16,135.95,136.15,135.25,135.45,58
20141101|2014-10-16 09:00,16,135.55,135.9,135.5,135.5,91
20141101|2014-10-16 09:30,16,135.6,136,135.4,135.5,80
20141101|2014-10-16 10:00,16,135.5,135.75,135.45,135.6,57
20141101|2014-10-16 10:30,16,135.6,135.7,135.35,135.6,38
20141101|2014-10-16 11:00,16,135.6,135.75,135.45,135.45,34
20141101|2014-10-16 11:30,16,135.5,135.7,135.4,135.7,45
20141101|2014-10-16 12:00,16,135.7,136.25,135.3,135.55,33
20141101|2014-10-16 12:30,16,136,136.25,135.75,136.2,26
20141101|2014-10-17 07:00,17,136.8,136.95,135.8,136.05,36
20141101|2014-10-17 07:30,17,136,136.3,135.7,136.15,68
20141101|2014-10-17 08:00,17,136.05,136.15,136.05,136.05,19
20141101|2014-10-17 08:30,17,136.2,136.65,136.15,136.15,67
20141101|2014-10-17 09:00,17,136.1,136.15,135.85,135.95,31
20141101|2014-10-17 09:30,17,135.85,136,135.8,136,36
20141101|2014-10-17 10:00,17,135.8,135.9,135.75,135.9,32
20141101|2014-10-17 10:30,17,135.7,135.9,135.65,135.7,34
20141101|2014-10-17 11:00,17,135.65,135.7,135.05,135.5,48
20141101|2014-10-17 11:30,17,135.45,135.55,135.25,135.5,45
20141101|2014-10-17 12:00,17,135.3,135.35,134.85,135.35,80
20141101|2014-10-17 12:30,17,135.4,135.4,134.85,135,25
20141101|2014-10-20 07:00,20,135.25,135.8,134.8,134.85,150
20141101|2014-10-20 07:30,20,134.9,135.25,134.55,134.95,140
20141101|2014-10-20 08:00,20,134.95,135.1,134.6,135,63
20141101|2014-10-20 08:30,20,135.05,135.05,134.75,134.95,19
20141101|2014-10-20 09:00,20,134.8,135.1,134.8,134.8,45
20141101|2014-10-20 09:30,20,134.8,134.95,134.55,134.6,80
20141101|2014-10-20 10:00,20,134.6,134.65,134.55,134.6,25
20141101|2014-10-20 10:30,20,134.6,134.85,134.6,134.85,11
20141101|2014-10-20 11:00,20,134.9,134.9,134.9,134.9,1
20141101|2014-10-20 11:30,20,134.8,134.95,134.8,134.95,6
20141101|2014-10-20 12:00,20,134.8,134.9,134.6,134.6,25
20141101|2014-10-20 12:30,20,134.6,135.3,134.6,134.8,14
20141101|2014-10-21 07:00,21,135.65,136,135.1,135.1,27
20141101|2014-10-21 07:30,21,135,135,134.65,134.65,15
20141101|2014-10-21 08:00,21,134.95,134.95,134.65,134.8,19
20141101|2014-10-21 08:30,21,134.85,135.5,134.85,135.5,14
20141101|2014-10-21 09:00,21,135.6,135.85,135.45,135.45,25
20141101|2014-10-21 09:30,21,135.3,136.35,135.25,136.25,35
20141101|2014-10-21 10:00,21,135.55,135.55,135.3,135.55,4
20141101|2014-10-21 10:30,21,135.6,135.8,135.6,135.8,2
20141101|2014-10-21 11:00,21,135.75,135.75,135.7,135.75,10
20141101|2014-10-21 11:30,21,135.7,135.7,135.7,135.7,1
20141101|2014-10-21 12:00,21,135.85,136.85,135.85,136.4,25
20141101|2014-10-21 12:30,21,136.15,136.95,135.9,136.95,79
20141101|2014-10-22 07:00,22,136.95,137.9,136.45,137.25,85
20141101|2014-10-22 07:30,22,137.4,138.85,137.1,138.2,146
20141101|2014-10-22 08:00,22,138.35,138.45,137.4,137.8,39
20141101|2014-10-22 08:30,22,137.9,138.3,137.9,138.1,27
20141101|2014-10-22 09:00,22,138.3,138.4,137.7,137.7,5
20141101|2014-10-22 09:30,22,137.75,138.15,137.6,138.1,19
20141101|2014-10-22 10:00,22,138.1,139.1,138.1,138.85,26
20141101|2014-10-22 10:30,22,138.85,139.2,138.85,139.15,8
20141101|2014-10-22 11:00,22,138.85,138.85,138.85,138.85,1
20141101|2014-10-22 11:30,22,138.7,138.75,138.65,138.75,7
20141101|2014-10-22 12:00,22,138.65,139.9,138.55,139.1,88
20141101|2014-10-22 12:30,22,139.65,140.05,139.3,139.9,65
20141101|2014-10-23 07:00,23,140.2,140.2,139.55,140,15
20141101|2014-10-23 07:30,23,139.9,140.55,139.9,140.55,34
20141101|2014-10-23 08:00,23,140.65,140.65,140.4,140.4,3
20141101|2014-10-23 08:30,23,140.6,142.3,140.55,141.75,63
20141101|2014-10-23 09:00,23,141.75,141.95,140.15,140.5,23
20141101|2014-10-23 09:30,23,140.35,140.65,140.1,140.65,21
20141101|2014-10-23 10:00,23,141.4,141.45,140.5,141.4,22
20141101|2014-10-23 10:30,23,140.05,140.1,139.25,140.1,26
20141101|2014-10-23 11:00,23,140.1,140.1,140.1,140.1,2
20141101|2014-10-23 11:30,23,140.1,140.3,140.1,140.1,16
20141101|2014-10-23 12:30,23,140.1,140.1,140,140,38
20141101|2014-10-24 07:00,24,141.05,142,140.8,141,24
20141101|2014-10-24 07:30,24,141,141,140.9,140.9,4
20141101|2014-10-24 08:00,24,141,141,140.8,140.8,10
20141101|2014-10-24 09:00,24,140.5,140.7,140.4,140.7,4
20141101|2014-10-24 10:00,24,140.5,140.5,140.5,140.5,2
20141101|2014-10-24 11:00,24,140.4,140.5,139.95,140.15,36
20141101|2014-10-24 11:30,24,140.05,140.05,139.45,139.45,36
20141101|2014-10-24 12:00,24,139.5,140.4,139.35,140.4,26
20141101|2014-10-24 12:30,24,140,140,138.45,138.45,29
20141101|2014-10-27 07:00,27,140.45,140.45,138,138,13
20141101|2014-10-27 07:30,27,137.6,137.6,137,137,12
20141101|2014-10-27 08:00,27,136.3,136.3,136.3,136.3,3
20141101|2014-10-27 08:30,27,136,136.9,136,136.9,16
20141101|2014-10-27 09:00,27,137,137.35,136.75,136.75,22
20141101|2014-10-27 09:30,27,136.75,136.75,136.75,136.75,6
20141101|2014-10-27 10:00,27,136.95,136.95,136.6,136.6,28
20141101|2014-10-27 10:30,27,136.8,136.8,136.7,136.75,13
20141101|2014-10-27 11:00,27,136.7,136.8,136.65,136.75,10
20141101|2014-10-27 11:30,27,136.65,136.65,136.55,136.55,3
20141101|2014-10-27 12:00,27,137.2,137.25,137.2,137.25,2
20141101|2014-10-27 12:30,27,137.35,137.35,137.35,137.35,1
20141101|2014-10-28 07:30,28,136.8,136.8,136.8,136.8,1
20141101|2014-10-28 08:00,28,137.1,137.1,137,137,3
20141101|2014-10-28 08:30,28,136.85,136.85,136.85,136.85,5
20141101|2014-10-28 09:00,28,136.85,136.9,136.5,136.5,17
20141101|2014-10-28 09:30,28,136.5,137.35,136.5,137.35,63
20141101|2014-10-28 10:00,28,137.2,137.5,137.2,137.3,10
20141101|2014-10-28 10:30,28,137.5,137.75,137.5,137.75,20
20141101|2014-10-28 11:30,28,137.55,137.55,137.55,137.55,3
20141101|2014-10-28 12:00,28,137,137.4,137,137.1,7
20141101|2014-10-28 12:30,28,136.95,136.95,136.95,136.95,4
20141101|2014-10-29 07:00,29,136.7,137.75,136.65,137.75,15
20141101|2014-10-29 07:30,29,137.6,137.8,137.6,137.8,24
20141101|2014-10-29 08:00,29,137.8,137.8,137.65,137.65,6
20141101|2014-10-29 08:30,29,137.65,138.1,137.2,137.2,15
20141101|2014-10-29 09:00,29,137.2,137.2,137.2,137.2,3
20141101|2014-10-29 09:30,29,136.95,136.95,136.6,136.6,3
20141101|2014-10-29 10:00,29,136.4,136.4,135.8,135.8,12
20141101|2014-10-29 10:30,29,135.9,135.9,135.9,135.9,5
20141101|2014-10-29 11:00,29,135.85,137.1,135.85,137,24
20141101|2014-10-29 12:00,29,136.8,137,135.3,135.3,18
20141101|2014-10-29 12:30,29,135.6,135.9,135.55,135.9,6
20141101|2014-10-30 07:00,30,135.5,136.1,135.5,136.1,11
20141101|2014-10-30 07:30,30,136.15,136.15,136.05,136.05,5
20141101|2014-10-30 08:00,30,135.35,136,135.35,136,7
20141101|2014-10-30 08:30,30,136,136.45,135.6,135.6,10
20141101|2014-10-30 09:00,30,135.1,135.1,135.05,135.05,3
20141101|2014-10-30 09:30,30,134.45,134.45,134,134,11
20141101|2014-10-30 10:00,30,134.4,134.4,134.4,134.4,10
20141101|2014-10-30 10:30,30,134.9,134.9,134.75,134.85,11
20141101|2014-10-30 11:00,30,134.35,134.45,134.35,134.45,4
20141101|2014-10-30 11:30,30,134,134.2,134,134.15,39
20141101|2014-10-30 12:00,30,134.2,134.5,133.95,134.35,68
20141101|2014-10-30 12:30,30,134.5,134.5,134.35,134.35,23
20141101|2014-10-31 07:30,31,134.15,134.15,134.1,134.1,7
20141101|2014-10-31 08:00,31,133.95,134.25,133.95,134.25,8
20141101|2014-10-31 08:30,31,134.25,134.4,134.25,134.4,6
20141101|2014-10-31 09:00,31,134.5,134.8,134.4,134.8,15
20141101|2014-10-31 09:30,31,134.65,134.65,134.65,134.65,1
20141101|2014-10-31 10:00,31,134.5,134.75,134,134.1,29
20141101|2014-10-31 10:30,31,134,134,133.95,134,9
20141101|2014-10-31 11:00,31,133.75,134,133.75,134,18
20141101|2014-10-31 12:00,31,134,134.1,133.5,133.55,29
20141101|2014-10-31 12:30,31,133.5,134,133.05,133.05,26
20141101|2014-11-03 07:00,3,133.1,133.15,131,132,29
20141101|2014-11-03 07:30,3,130.8,130.8,129.95,129.95,3
20141101|2014-11-03 10:00,3,131.5,131.5,131.5,131.5,1
20141101|2014-11-04 07:30,4,132.15,132.15,132.15,132.15,1
20141101|2014-11-04 12:00,4,131.6,131.6,131.6,131.6,1
20141101|2014-11-05 08:30,5,132.55,132.55,132.55,132.55,3
20141101|2014-11-05 11:30,5,130.1,132.4,130.1,132.4,8
20141101|2014-11-05 12:00,5,130.1,130.1,130.1,130.1,4
20141101|2014-11-05 12:30,5,129.5,129.5,129.2,129.2,7
20141101|2014-11-06 07:00,6,129.75,129.75,129.75,129.75,5
20141101|2014-11-06 09:30,6,128.7,128.8,128.7,128.8,4
20141101|2014-11-06 10:00,6,128.5,128.6,128.5,128.5,5
20141101|2014-11-06 12:00,6,129,129,129,129,5
20141101|2014-11-06 12:30,6,126.05,126.05,125.5,125.5,4
20141101|2014-11-07 07:00,7,128.95,129.9,128.95,129.9,2
20150101|2013-12-03 10:00,3,147.3,147.3,146.75,146.75,5
20150101|2014-02-18 10:30,18,143.25,143.9,143.25,143.9,6
20150101|2014-02-18 12:30,18,146.25,146.25,146.15,146.15,2
20150101|2014-03-24 12:30,24,151.7,151.7,151.7,151.7,1
20150101|2014-03-26 11:00,26,148.75,148.75,148.7,148.7,2
20150101|2014-03-27 11:00,27,149.75,149.75,149.75,149.75,1
20150101|2014-04-04 08:00,4,154.5,154.5,154.5,154.5,6
20150101|2014-04-04 11:30,4,154.5,154.5,154.2,154.2,2
20150101|2014-04-04 12:30,4,153.5,153.5,153.5,153.5,4
20150101|2014-04-08 08:30,8,153.65,153.85,153.65,153.85,10
20150101|2014-04-08 09:00,8,154.15,154.15,154.15,154.15,3
20150101|2014-04-08 09:30,8,154.2,154.2,154.2,154.2,2
20150101|2014-04-08 11:00,8,154.15,154.15,154.15,154.15,1
20150101|2014-04-08 12:00,8,154.5,155,154.5,155,9
20150101|2014-04-08 12:30,8,155,155,154.35,154.35,15
20150101|2014-04-09 11:00,9,156.5,156.5,156.5,156.5,4
20150101|2014-04-10 10:00,10,160,160,160,160,5
20150101|2014-04-11 07:00,11,159.7,160.5,159.7,160,4
20150101|2014-04-11 12:00,11,159.8,159.8,159.8,159.8,1
20150101|2014-04-14 07:00,14,161,161,161,161,1
20150101|2014-04-14 09:30,14,159.5,159.5,159.5,159.5,1
20150101|2014-04-15 08:30,15,160.35,160.65,160.35,160.65,4
20150101|2014-04-15 09:00,15,161.5,161.5,161.2,161.5,17
20150101|2014-04-15 09:30,15,161.1,161.15,161.1,161.15,3
20150101|2014-04-15 10:00,15,161,161,161,161,1
20150101|2014-04-15 10:30,15,161,161.2,161,161.2,2
20150101|2014-04-15 11:00,15,161.2,161.25,161,161,5
20150101|2014-04-16 07:30,16,160.2,160.2,160.2,160.2,1
20150101|2014-04-16 10:00,16,159.7,160.4,159.7,160.4,2
20150101|2014-04-16 11:00,16,160.5,160.5,160.5,160.5,1
20150101|2014-04-16 12:30,16,161,161,161,161,1
20150101|2014-04-17 08:30,17,160,160.75,160,160.75,3
20150101|2014-04-21 07:00,21,160.2,160.2,160.2,160.2,1
20150101|2014-04-21 10:30,21,160,160,158.65,158.65,2
20150101|2014-04-21 12:30,21,158.1,158.1,158.1,158.1,1
20150101|2014-04-22 08:30,22,159.4,159.4,159.4,159.4,1
20150101|2014-04-22 10:30,22,160.4,160.4,160.4,160.4,1
20150101|2014-04-22 12:30,22,160.5,162,160.5,162,9
20150101|2014-04-23 08:00,23,161.4,161.4,161.4,161.4,1
20150101|2014-04-23 09:00,23,161.65,162.45,161.65,162.45,15
20150101|2014-04-24 08:30,24,160.7,160.7,160.7,160.7,2
20150101|2014-04-24 09:00,24,160.7,160.7,160.7,160.7,3
20150101|2014-04-24 11:30,24,161.3,161.3,161.3,161.3,5
20150101|2014-04-24 12:00,24,161.5,161.5,161.3,161.3,2
20150101|2014-04-24 12:30,24,161.6,161.75,161.6,161.7,7
20150101|2014-04-25 08:30,25,159.55,159.55,159.5,159.5,2
20150101|2014-04-25 09:00,25,160.15,160.15,160.15,160.15,2
20150101|2014-04-28 07:00,28,160.15,160.15,160.15,160.15,1
20150101|2014-04-28 08:30,28,160.4,160.4,160.4,160.4,1
20150101|2014-04-28 09:00,28,160.8,160.8,160.8,160.8,1
20150101|2014-04-28 10:00,28,160.65,160.8,160.65,160.8,6
20150101|2014-04-28 11:30,28,162.1,162.1,162.1,162.1,1
20150101|2014-04-28 12:00,28,163.85,163.9,162.95,162.95,3
20150101|2014-04-28 12:30,28,163.5,163.5,163,163.1,7
20150101|2014-04-29 08:00,29,162.1,162.1,162.1,162.1,2
20150101|2014-04-30 12:00,30,161,161,161,161,6
20150101|2014-05-01 07:00,1,161,161,161,161,1
20150101|2014-05-01 07:30,1,161.95,161.95,161.95,161.95,1
20150101|2014-05-02 07:00,2,160.75,160.8,160.75,160.8,2
20150101|2014-05-02 12:00,2,162.95,162.95,162.95,162.95,8
20150101|2014-05-02 12:30,2,163.25,163.25,163.25,163.25,1
20150101|2014-05-05 07:00,5,163.95,163.95,163.5,163.5,5
20150101|2014-05-06 11:00,6,163.25,163.25,163.25,163.25,2
20150101|2014-05-07 07:00,7,163.5,164.25,163.5,164.25,6
20150101|2014-05-07 07:30,7,164.25,164.25,163.8,164,9
20150101|2014-05-07 11:30,7,164.55,164.55,164.45,164.45,2
20150101|2014-05-08 07:30,8,165.25,165.25,165.25,165.25,3
20150101|2014-05-08 10:00,8,164.55,164.75,164.55,164.75,7
20150101|2014-05-08 10:30,8,164.65,164.65,164.6,164.6,3
20150101|2014-05-08 12:00,8,165,165,164.5,164.5,3
20150101|2014-05-09 07:30,9,164,164.1,163.95,164.1,5
20150101|2014-05-09 09:00,9,164.9,165.35,164.55,164.55,7
20150101|2014-05-09 11:00,9,162.75,162.95,162.5,162.95,6
20150101|2014-05-09 12:00,9,162.4,162.4,162,162,3
20150101|2014-05-09 12:30,9,162.35,162.35,162,162.05,8
20150101|2014-05-12 11:00,12,162.75,162.75,162.75,162.75,2
20150101|2014-05-12 12:30,12,163,163,162.25,162.25,6
20150101|2014-05-13 08:30,13,163.5,163.5,163.5,163.5,3
20150101|2014-05-13 09:00,13,163.5,163.5,163.5,163.5,4
20150101|2014-05-13 10:30,13,163.4,163.4,163.4,163.4,1
20150101|2014-05-14 12:00,14,164.4,164.4,164.2,164.2,7
20150101|2014-05-14 12:30,14,164,164.2,164,164.2,4
20150101|2014-05-15 09:00,15,162,162,162,162,5
20150101|2014-05-15 09:30,15,161,161,161,161,1
20150101|2014-05-15 12:00,15,161,161,160.3,160.3,7
20150101|2014-05-15 12:30,15,160.65,160.65,158.7,158.7,6
20150101|2014-05-16 08:30,16,159.15,159.15,159,159,2
20150101|2014-05-16 09:00,16,158.3,158.3,158.3,158.3,1
20150101|2014-05-16 09:30,16,158,158,158,158,16
20150101|2014-05-19 09:30,19,159.6,159.6,159.3,159.3,4
20150101|2014-05-19 10:30,19,159.9,159.9,159.9,159.9,1
20150101|2014-05-19 11:30,19,160.1,160.2,160.1,160.2,2
20150101|2014-05-20 10:00,20,160,160,159.9,159.9,4
20150101|2014-05-20 10:30,20,160,160,159.8,159.8,6
20150101|2014-05-20 11:00,20,159.8,159.8,159.8,159.8,2
20150101|2014-05-21 09:00,21,160.45,160.45,160.4,160.4,5
20150101|2014-05-22 12:00,22,162.5,162.5,162.5,162.5,2
20150101|2014-05-22 12:30,22,162.75,162.8,162.5,162.5,13
20150101|2014-05-23 07:00,23,162.8,162.8,162.8,162.8,1
20150101|2014-05-23 09:00,23,162.8,162.8,162.8,162.8,1
20150101|2014-05-23 09:30,23,162.7,162.7,162.7,162.7,1
20150101|2014-05-23 10:30,23,163.25,163.25,163.25,163.25,1
20150101|2014-05-23 11:30,23,163.25,163.25,163.25,163.25,1
20150101|2014-05-23 12:00,23,162.6,162.6,162.5,162.5,3
20150101|2014-05-28 08:00,28,163.7,163.7,163.7,163.7,1
20150101|2014-05-29 07:00,29,163.2,163.2,163.2,163.2,1
20150101|2014-05-29 10:00,29,162.5,162.5,162.5,162.5,1
20150101|2014-05-29 11:00,29,162.55,162.55,162.55,162.55,1
20150101|2014-06-02 07:00,2,165.5,165.5,165.5,165.5,1
20150101|2014-06-03 07:00,3,165.8,165.8,165.8,165.8,1
20150101|2014-06-03 09:30,3,167.55,167.55,167.55,167.55,1
20150101|2014-06-03 11:00,3,167.55,167.8,167.55,167.8,2
20150101|2014-06-03 12:00,3,167.5,167.5,167.5,167.5,2
20150101|2014-06-03 12:30,3,167.5,167.5,167.5,167.5,4
20150101|2014-06-04 12:00,4,168,168.8,168,168.5,8
20150101|2014-06-04 12:30,4,167.5,167.5,167.5,167.5,2
20150101|2014-06-05 07:30,5,168.2,168.2,168.2,168.2,2
20150101|2014-06-05 08:00,5,168.2,168.2,168.2,168.2,1
20150101|2014-06-05 12:30,5,168.7,168.7,168.7,168.7,2
20150101|2014-06-06 07:30,6,168.4,168.4,168.3,168.3,5
20150101|2014-06-06 09:00,6,168.85,168.85,168.85,168.85,3
20150101|2014-06-06 12:30,6,169.4,169.4,169.4,169.4,1
20150101|2014-06-09 12:30,9,169.75,169.75,169.75,169.75,3
20150101|2014-06-10 07:00,10,170.7,170.7,170.7,170.7,1
20150101|2014-06-10 07:30,10,170.7,170.7,170.7,170.7,1
20150101|2014-06-10 08:30,10,170.7,170.85,170.7,170.85,4
20150101|2014-06-10 09:30,10,170.8,170.8,170.8,170.8,2
20150101|2014-06-10 10:00,10,170.8,170.85,170.8,170.8,7
20150101|2014-06-10 10:30,10,170.9,170.9,170.8,170.8,6
20150101|2014-06-10 11:00,10,170.9,170.9,170.8,170.8,2
20150101|2014-06-10 12:00,10,169.5,169.5,169.5,169.5,1
20150101|2014-06-10 12:30,10,170.55,170.7,170.55,170.7,4
20150101|2014-06-11 07:30,11,170.25,170.45,170,170,6
20150101|2014-06-11 10:00,11,168,168,168,168,1
20150101|2014-06-11 10:30,11,168.4,169.4,168.05,168.05,17
20150101|2014-06-11 11:00,11,167.7,167.7,167.1,167.1,2
20150101|2014-06-11 12:00,11,167.6,168,167.6,168,2
20150101|2014-06-12 08:00,12,167.45,167.45,167.45,167.45,1
20150101|2014-06-12 09:00,12,167.65,167.65,167.65,167.65,1
20150101|2014-06-12 11:30,12,166.9,166.9,166.8,166.8,3
20150101|2014-06-12 12:00,12,166.95,167.5,166.95,167.5,2
20150101|2014-06-13 07:30,13,167,167,167,167,2
20150101|2014-06-13 08:00,13,168.4,168.65,168.4,168.65,2
20150101|2014-06-13 08:30,13,167.75,168.5,167.55,168.25,8
20150101|2014-06-13 09:30,13,168.5,168.7,168.5,168.7,2
20150101|2014-06-13 10:00,13,168.65,168.75,168.45,168.75,5
20150101|2014-06-13 11:00,13,168.85,168.85,168.7,168.7,2
20150101|2014-06-13 12:00,13,169.2,169.2,169.2,169.2,6
20150101|2014-06-13 12:30,13,169,169.45,169,169.3,4
20150101|2014-06-16 08:30,16,166.75,166.75,166.75,166.75,3
20150101|2014-06-16 09:00,16,166.75,166.75,166.75,166.75,1
20150101|2014-06-16 09:30,16,166.75,166.75,166.75,166.75,1
20150101|2014-06-16 11:00,16,166.1,166.1,166.1,166.1,1
20150101|2014-06-16 11:30,16,166.1,166.1,166.1,166.1,2
20150101|2014-06-16 12:00,16,166.45,166.65,166.45,166.65,2
20150101|2014-06-17 10:30,17,167.75,167.75,167.75,167.75,1
20150101|2014-06-17 12:00,17,167.6,167.65,167.6,167.65,2
20150101|2014-06-17 12:30,17,167.7,167.7,167.6,167.6,2
20150101|2014-06-18 07:00,18,167.3,167.3,167.3,167.3,1
20150101|2014-06-18 07:30,18,167.8,167.8,167.8,167.8,1
20150101|2014-06-18 10:00,18,167.8,167.8,167.8,167.8,1
20150101|2014-06-18 11:00,18,166.9,166.9,166.9,166.9,1
20150101|2014-06-19 08:30,19,167,167,166.75,166.95,3
20150101|2014-06-19 12:00,19,166.5,166.5,166.4,166.4,2
20150101|2014-06-19 12:30,19,166.4,166.4,166.4,166.4,2
20150101|2014-06-20 07:00,20,165,165,165,165,2
20150101|2014-06-20 08:00,20,165,165,165,165,1
20150101|2014-06-20 09:00,20,165,165,165,165,8
20150101|2014-06-20 09:30,20,165,165,165,165,2
20150101|2014-06-20 10:30,20,164.2,164.2,164.15,164.15,3
20150101|2014-06-20 11:00,20,165,165,165,165,1
20150101|2014-06-23 08:30,23,165,165,165,165,6
20150101|2014-06-23 09:30,23,165,165,165,165,2
20150101|2014-06-24 07:00,24,162.5,162.5,162.15,162.5,5
20150101|2014-06-24 07:30,24,160,160.55,158.85,159.9,28
20150101|2014-06-24 08:00,24,160.05,160.05,160.05,160.05,1
20150101|2014-06-24 08:30,24,161.35,161.35,159.75,159.75,5
20150101|2014-06-24 09:00,24,159.5,159.5,158,158,40
20150101|2014-06-24 09:30,24,158.8,158.8,158.25,158.25,5
20150101|2014-06-24 10:30,24,157.75,157.75,157.75,157.75,5
20150101|2014-06-24 11:00,24,157.5,157.5,157.5,157.5,5
20150101|2014-06-24 12:00,24,158,158,156.75,156.75,17
20150101|2014-06-24 12:30,24,158.5,158.5,158.5,158.5,3
20150101|2014-06-25 07:00,25,158.5,158.5,157,157,40
20150101|2014-06-25 08:00,25,156.6,156.6,155.75,155.75,30
20150101|2014-06-25 08:30,25,155.95,156,155.6,155.7,7
20150101|2014-06-25 09:00,25,155.95,155.95,155.5,155.5,15
20150101|2014-06-25 10:00,25,155.15,155.15,154,154.25,46
20150101|2014-06-25 10:30,25,155,155,155,155,2
20150101|2014-06-25 11:00,25,155,155,154.5,154.7,10
20150101|2014-06-25 11:30,25,154.1,154.1,153.75,153.75,8
20150101|2014-06-25 12:00,25,153.5,155,153.5,155,12
20150101|2014-06-25 12:30,25,155,155.6,155,155.6,7
20150101|2014-06-26 07:00,26,153.75,153.9,153.7,153.7,12
20150101|2014-06-26 07:30,26,153.25,153.25,152.6,152.8,26
20150101|2014-06-26 08:30,26,152.15,152.4,152.15,152.4,8
20150101|2014-06-26 09:00,26,152.1,152.1,152.1,152.1,1
20150101|2014-06-26 10:00,26,152.15,152.15,152.15,152.15,2
20150101|2014-06-26 12:30,26,152.15,152.15,152.15,152.15,10
20150101|2014-06-27 07:00,27,152.15,152.15,152.15,152.15,13
20150101|2014-06-27 08:00,27,154.8,154.85,154.8,154.85,2
20150101|2014-06-27 11:00,27,152.8,153,152.8,153,2
20150101|2014-06-30 09:30,30,151.9,151.9,151.9,151.9,2
20150101|2014-06-30 10:00,30,151.35,151.5,151,151.5,12
20150101|2014-06-30 11:30,30,151.4,151.4,151.4,151.4,1
20150101|2014-06-30 12:00,30,150.9,150.9,150.9,150.9,2
20150101|2014-07-01 08:00,1,150,150,150,150,1
20150101|2014-07-01 08:30,1,150,150,150,150,10
20150101|2014-07-01 10:00,1,149.9,149.9,149.9,149.9,10
20150101|2014-07-01 10:30,1,150.05,150.05,150.05,150.05,2
20150101|2014-07-01 12:00,1,150.25,151,150.2,151,3
20150101|2014-07-01 12:30,1,151.25,151.25,151.25,151.25,1
20150101|2014-07-02 07:30,2,152,152,152,152,1
20150101|2014-07-02 08:00,2,152,152.25,151.95,152.25,10
20150101|2014-07-02 09:00,2,152.05,152.05,152.05,152.05,7
20150101|2014-07-02 11:00,2,151.5,151.5,151.5,151.5,4
20150101|2014-07-02 12:30,2,152,152.05,152,152.05,4
20150101|2014-07-03 09:00,3,151.5,151.5,151.5,151.5,2
20150101|2014-07-03 09:30,3,151.95,151.95,151.15,151.15,3
20150101|2014-07-03 12:30,3,151.7,153.6,151.5,153.6,22
20150101|2014-07-07 12:00,7,153.75,153.8,153.75,153.8,2
20150101|2014-07-08 09:00,8,153.6,153.65,153.6,153.65,3
20150101|2014-07-08 09:30,8,154,154,154,154,1
20150101|2014-07-08 10:30,8,154,154,154,154,2
20150101|2014-07-08 12:00,8,154.2,155.2,154.2,155.2,4
20150101|2014-07-09 08:00,9,154.2,154.2,154.2,154.2,1
20150101|2014-07-09 08:30,9,153.95,153.95,153.95,153.95,1
20150101|2014-07-09 09:00,9,153.9,153.9,153.9,153.9,3
20150101|2014-07-09 10:00,9,154.25,154.25,154.25,154.25,1
20150101|2014-07-09 11:00,9,153.9,153.9,153.9,153.9,2
20150101|2014-07-09 11:30,9,154.2,154.2,153.9,153.9,2
20150101|2014-07-09 12:00,9,154.2,155,153.9,155,6
20150101|2014-07-10 07:00,10,154.8,154.85,154.8,154.85,2
20150101|2014-07-10 07:30,10,154.45,154.45,154.45,154.45,1
20150101|2014-07-10 08:00,10,154.3,154.3,154.3,154.3,1
20150101|2014-07-10 12:30,10,154.05,154.05,154.05,154.05,1
20150101|2014-07-11 09:00,11,152.5,152.5,152.5,152.5,1
20150101|2014-07-11 09:30,11,150.7,150.7,150.7,150.7,1
20150101|2014-07-14 09:30,14,154.05,154.05,154.05,154.05,2
20150101|2014-07-14 12:30,14,154.05,154.25,154.05,154.2,8
20150101|2014-07-15 08:00,15,155.3,155.3,155.3,155.3,1
20150101|2014-07-15 08:30,15,155.35,155.35,155.35,155.35,1
20150101|2014-07-15 11:30,15,155.8,155.8,155.8,155.8,4
20150101|2014-07-15 12:30,15,155.5,155.5,155.5,155.5,1
20150101|2014-07-16 09:30,16,155.4,155.4,155.4,155.4,1
20150101|2014-07-16 10:00,16,156,156,156,156,1
20150101|2014-07-16 12:00,16,155.55,155.55,155.55,155.55,1
20150101|2014-07-17 07:30,17,155.75,155.8,155.5,155.5,5
20150101|2014-07-17 08:00,17,155.5,155.5,155.5,155.5,9
20150101|2014-07-17 08:30,17,155.75,155.75,155.5,155.5,15
20150101|2014-07-17 09:00,17,155.9,156.05,155.9,156.05,26
20150101|2014-07-17 09:30,17,155.8,155.8,155.8,155.8,10
20150101|2014-07-17 10:00,17,156,156,156,156,6
20150101|2014-07-17 11:00,17,155.3,155.3,154.75,154.75,23
20150101|2014-07-17 11:30,17,154.65,154.65,154.65,154.65,4
20150101|2014-07-17 12:00,17,155.2,155.5,155.2,155.4,9
20150101|2014-07-17 12:30,17,155.6,155.6,155.55,155.55,24
20150101|2014-07-18 07:30,18,155.55,155.55,155.55,155.55,2
20150101|2014-07-18 12:00,18,156.35,156.35,156.3,156.35,6
20150101|2014-07-18 12:30,18,156.25,156.25,156.1,156.1,4
20150101|2014-07-22 09:00,22,156.4,156.4,154.7,155.5,16
20150101|2014-07-22 09:30,22,155.5,155.75,155.5,155.5,16
20150101|2014-07-22 10:00,22,157.75,157.75,157.25,157.25,2
20150101|2014-07-22 10:30,22,157.05,157.05,157.05,157.05,1
20150101|2014-07-22 11:00,22,157,157.1,156.75,157.1,5
20150101|2014-07-23 09:00,23,156.95,156.95,156.95,156.95,1
20150101|2014-07-23 10:00,23,157.1,157.35,157,157.35,6
20150101|2014-07-23 12:00,23,156,156,156,156,5
20150101|2014-07-24 08:00,24,156,156,156,156,5
20150101|2014-07-24 09:00,24,155,155,155,155,10
20150101|2014-07-24 09:30,24,155,155,155,155,2
20150101|2014-07-24 12:00,24,155,155,152.9,153.65,23
20150101|2014-07-24 12:30,24,153.2,153.85,153.2,153.25,11
20150101|2014-07-25 08:00,25,153.5,153.5,153.5,153.5,28
20150101|2014-07-25 08:30,25,153.3,153.3,153.3,153.3,9
20150101|2014-07-25 09:00,25,153.3,153.3,153.3,153.3,7
20150101|2014-07-25 09:30,25,152.6,152.6,152.6,152.6,4
20150101|2014-07-25 10:00,25,152.5,152.5,152.25,152.25,19
20150101|2014-07-25 10:30,25,152.25,153,152.25,153,5
20150101|2014-07-25 11:00,25,152.9,152.9,152.9,152.9,1
20150101|2014-07-28 09:00,28,152.05,152.05,152.05,152.05,1
20150101|2014-07-28 11:00,28,152.55,152.55,152.55,152.55,1
20150101|2014-07-29 09:00,29,151.35,151.35,151.35,151.35,2
20150101|2014-07-29 10:00,29,151,151,151,151,7
20150101|2014-07-29 11:00,29,151,151.45,150,151.45,18
20150101|2014-07-29 11:30,29,150.25,150.25,150.05,150.05,12
20150101|2014-07-29 12:00,29,150.75,150.75,150.75,150.75,1
20150101|2014-07-30 07:00,30,149.5,149.5,149.45,149.45,2
20150101|2014-07-30 07:30,30,148.6,148.7,148.25,148.25,15
20150101|2014-07-30 08:30,30,148.5,148.5,148.5,148.5,2
20150101|2014-07-30 09:00,30,148.35,148.35,148.3,148.3,3
20150101|2014-07-30 10:00,30,148.3,148.3,148.1,148.1,6
20150101|2014-07-30 10:30,30,148.1,148.15,147.55,147.55,8
20150101|2014-07-30 11:00,30,147.4,147.5,147.3,147.3,14
20150101|2014-07-30 11:30,30,147.25,147.25,147.25,147.25,16
20150101|2014-07-30 12:00,30,147.25,147.4,147.15,147.15,46
20150101|2014-07-30 12:30,30,147.1,147.1,146.2,146.2,23
20150101|2014-07-31 07:00,31,146.15,146.15,146.15,146.15,7
20150101|2014-07-31 07:30,31,146.15,146.15,146.1,146.1,2
20150101|2014-07-31 08:00,31,145.9,145.9,145.9,145.9,6
20150101|2014-07-31 09:00,31,145.85,146,145.5,145.5,11
20150101|2014-07-31 09:30,31,145.55,145.55,145.3,145.3,9
20150101|2014-07-31 10:00,31,145.3,145.3,145,145.15,18
20150101|2014-07-31 11:00,31,144.75,144.75,144.75,144.75,1
20150101|2014-08-01 11:00,1,146.85,146.85,146.8,146.8,3
20150101|2014-08-01 11:30,1,146.45,146.7,146.45,146.7,6
20150101|2014-08-01 12:00,1,146.6,146.8,146.5,146.5,14
20150101|2014-08-01 12:30,1,147.25,147.6,147.25,147.6,10
20150101|2014-08-04 09:00,4,149.35,149.8,149.35,149.8,6
20150101|2014-08-04 09:30,4,149.75,149.8,149.75,149.8,2
20150101|2014-08-04 11:30,4,148.15,148.15,148.15,148.15,1
20150101|2014-08-04 12:30,4,148.2,148.5,148,148,18
20150101|2014-08-05 08:00,5,149.05,149.05,149,149,3
20150101|2014-08-05 08:30,5,149,149,149,149,2
20150101|2014-08-05 09:00,5,149.5,149.5,149,149,3
20150101|2014-08-05 09:30,5,149,149,149,149,2
20150101|2014-08-05 11:00,5,147.85,147.85,147.85,147.85,2
20150101|2014-08-05 11:30,5,147.85,147.85,147.75,147.75,3
20150101|2014-08-05 12:00,5,148.5,148.5,148.5,148.5,2
20150101|2014-08-05 12:30,5,148.9,148.9,148.75,148.85,10
20150101|2014-08-06 07:00,6,148.6,148.8,148.6,148.8,8
20150101|2014-08-06 07:30,6,148.8,148.85,148.4,148.4,12
20150101|2014-08-06 08:00,6,148.4,148.45,148.4,148.45,2
20150101|2014-08-06 09:00,6,148.6,148.6,148.6,148.6,5
20150101|2014-08-06 09:30,6,148.4,148.4,148.25,148.25,5
20150101|2014-08-06 10:00,6,148.25,148.25,148,148,5
20150101|2014-08-06 10:30,6,148,148,148,148,1
20150101|2014-08-06 11:00,6,148,148,148,148,3
20150101|2014-08-06 11:30,6,148.15,148.15,148.15,148.15,1
20150101|2014-08-06 12:30,6,148.15,148.15,148.15,148.15,1
20150101|2014-08-07 09:30,7,147.25,147.3,147.25,147.3,2
20150101|2014-08-07 10:00,7,147.3,147.3,147.3,147.3,5
20150101|2014-08-07 10:30,7,146.75,146.8,146.75,146.8,2
20150101|2014-08-07 11:00,7,146.4,146.5,146.4,146.5,4
20150101|2014-08-07 12:00,7,146.5,146.5,146.5,146.5,2
20150101|2014-08-07 12:30,7,147,147.2,147,147,11
20150101|2014-08-08 10:00,8,145.4,145.4,145.4,145.4,1
20150101|2014-08-08 11:00,8,145.15,145.15,145.15,145.15,1
20150101|2014-08-08 11:30,8,145.55,145.55,145.55,145.55,2
20150101|2014-08-08 12:00,8,146.2,147.5,145.85,147.5,7
20150101|2014-08-08 12:30,8,147.5,147.5,147.5,147.5,3
20150101|2014-08-11 09:00,11,149.5,150.05,149.5,150.05,4
20150101|2014-08-11 12:00,11,149.45,149.45,149.45,149.45,1
20150101|2014-08-12 08:00,12,149.5,149.5,149.5,149.5,4
20150101|2014-08-12 09:00,12,149.55,149.7,149.2,149.2,5
20150101|2014-08-12 12:30,12,148.95,149.25,148.95,149.25,4
20150101|2014-08-13 09:00,13,149.2,149.25,148.55,148.55,8
20150101|2014-08-13 10:00,13,148.9,148.9,148.9,148.9,1
20150101|2014-08-13 12:30,13,149.5,149.65,149.5,149.65,2
20150101|2014-08-14 07:30,14,150,150,150,150,3
20150101|2014-08-14 08:00,14,149.85,149.85,149.65,149.65,8
20150101|2014-08-14 08:30,14,149.9,150,149.9,150,2
20150101|2014-08-14 09:00,14,150,151,149.65,150.7,15
20150101|2014-08-14 11:00,14,150.5,150.5,150.5,150.5,6
20150101|2014-08-14 12:00,14,150.75,152.5,150.75,152,29
20150101|2014-08-14 12:30,14,152.2,154.6,152.2,154.6,41
20150101|2014-08-15 07:00,15,155.5,155.5,155.5,155.5,1
20150101|2014-08-15 09:30,15,155.05,155.05,155.05,155.05,3
20150101|2014-08-18 07:00,18,151.5,151.5,149.1,150.35,20
20150101|2014-08-18 07:30,18,150.35,150.35,150.05,150.05,2
20150101|2014-08-18 08:00,18,150.75,150.75,150.65,150.65,2
20150101|2014-08-18 08:30,18,150.85,150.85,150.45,150.45,4
20150101|2014-08-18 11:00,18,152,152,151.95,151.95,6
20150101|2014-08-18 11:30,18,151.5,152.1,151.4,151.4,4
20150101|2014-08-18 12:30,18,152.1,152.1,152.1,152.1,1
20150101|2014-08-19 08:30,19,150.4,150.4,150.4,150.4,1
20150101|2014-08-19 09:00,19,150,150,149.5,149.5,11
20150101|2014-08-19 11:00,19,151.25,151.25,151.25,151.25,10
20150101|2014-08-19 11:30,19,150.8,151,150.8,151,10
20150101|2014-08-19 12:30,19,150.45,150.45,150.45,150.45,1
20150101|2014-08-20 07:30,20,150,150,150,150,10
20150101|2014-08-20 08:00,20,149.7,149.7,149.7,149.7,1
20150101|2014-08-20 09:00,20,150.1,150.1,150.1,150.1,1
20150101|2014-08-20 09:30,20,150.25,150.5,150.25,150.5,9
20150101|2014-08-20 10:00,20,150.5,150.5,150.25,150.5,13
20150101|2014-08-20 10:30,20,150.45,150.45,150.45,150.45,1
20150101|2014-08-20 11:00,20,150.5,150.5,150.5,150.5,1
20150101|2014-08-20 11:30,20,150.25,150.45,150.25,150.45,2
20150101|2014-08-20 12:00,20,150.5,150.5,150.5,150.5,3
20150101|2014-08-20 12:30,20,150.4,150.5,150.4,150.5,9
20150101|2014-08-21 09:30,21,149.1,149.1,149.1,149.1,1
20150101|2014-08-21 10:00,21,150,150,150,150,10
20150101|2014-08-21 10:30,21,150,150,150,150,4
20150101|2014-08-21 11:00,21,150,150,150,150,6
20150101|2014-08-21 12:30,21,150,150.1,150,150,6
20150101|2014-08-22 07:00,22,149.9,149.9,149.6,149.6,3
20150101|2014-08-22 07:30,22,149.1,149.1,149,149,13
20150101|2014-08-22 08:00,22,148.55,148.55,148.55,148.55,2
20150101|2014-08-22 08:30,22,148.9,148.9,148.9,148.9,1
20150101|2014-08-22 12:00,22,149.3,149.3,149.3,149.3,1
20150101|2014-08-22 12:30,22,149,149,149,149,1
20150101|2014-08-25 07:00,25,148,148,147.4,147.4,22
20150101|2014-08-25 07:30,25,147,147,147,147,5
20150101|2014-08-25 08:00,25,147,147.2,146.75,147.2,6
20150101|2014-08-25 08:30,25,147.3,147.3,147,147,5
20150101|2014-08-25 09:00,25,147.25,147.25,146.8,146.95,4
20150101|2014-08-25 09:30,25,146.55,146.55,145.7,145.75,15
20150101|2014-08-25 10:00,25,146.2,146.2,146.2,146.2,2
20150101|2014-08-25 12:00,25,146.6,146.6,146.6,146.6,1
20150101|2014-08-25 12:30,25,146.3,146.4,146.25,146.25,14
20150101|2014-08-26 07:00,26,146.1,146.1,145.9,145.9,6
20150101|2014-08-26 08:30,26,146.15,146.6,146.15,146.6,6
20150101|2014-08-26 09:00,26,146.75,147,146.75,147,9
20150101|2014-08-26 09:30,26,148.6,148.6,148.6,148.6,1
20150101|2014-08-26 10:00,26,148.6,149,148.4,148.4,32
20150101|2014-08-26 10:30,26,148.15,148.15,148.15,148.15,1
20150101|2014-08-26 12:00,26,149.1,154,149.1,153.95,40
20150101|2014-08-26 12:30,26,153.1,153.1,153.1,153.1,1
20150101|2014-08-27 07:00,27,150.9,151.7,150.9,151.7,16
20150101|2014-08-27 08:30,27,151.15,151.75,151.15,151.75,4
20150101|2014-08-27 09:00,27,152.15,152.7,152.15,152.7,5
20150101|2014-08-27 09:30,27,152.6,153.75,151.8,151.8,43
20150101|2014-08-27 10:00,27,151.45,151.45,151.45,151.45,1
20150101|2014-08-28 08:00,28,151.85,151.85,151.85,151.85,1
20150101|2014-08-28 08:30,28,152.3,152.3,152.15,152.15,2
20150101|2014-08-28 09:00,28,152.9,152.9,152.9,152.9,1
20150101|2014-08-28 10:00,28,151.2,151.2,150.85,150.85,7
20150101|2014-08-28 10:30,28,150.95,150.95,150.75,150.9,3
20150101|2014-08-28 11:00,28,150.4,150.4,148.95,148.95,17
20150101|2014-08-28 11:30,28,148.8,148.8,148.15,148.2,4
20150101|2014-08-28 12:00,28,149,149.8,149,149.8,13
20150101|2014-08-28 12:30,28,149.95,149.95,149.95,149.95,1
20150101|2014-08-29 07:30,29,148.6,148.6,148.6,148.6,1
20150101|2014-08-29 08:00,29,148.85,149.3,148.85,149.3,6
20150101|2014-08-29 08:30,29,149.15,150.2,149.15,149.8,9
20150101|2014-08-29 09:00,29,150.1,150.45,150.1,150.45,8
20150101|2014-08-29 11:00,29,150.5,150.5,150.5,150.5,3
20150101|2014-08-29 11:30,29,150.65,150.65,150.65,150.65,1
20150101|2014-08-29 12:00,29,150.75,151.6,150.7,151.55,19
20150101|2014-09-02 07:00,2,151,151.3,150.5,151.05,9
20150101|2014-09-02 11:00,2,150.55,150.55,150.55,150.55,1
20150101|2014-09-02 11:30,2,150.55,150.55,150.55,150.55,1
20150101|2014-09-02 12:00,2,150.45,150.45,150.4,150.4,2
20150101|2014-09-02 12:30,2,150.45,150.5,149.8,149.8,11
20150101|2014-09-03 07:00,3,150.2,150.2,150.2,150.2,5
20150101|2014-09-03 10:00,3,150.15,150.15,150.15,150.15,3
20150101|2014-09-03 11:00,3,150.05,150.05,150.05,150.05,3
20150101|2014-09-03 11:30,3,150.3,150.55,150.25,150.25,6
20150101|2014-09-03 12:00,3,150.25,150.85,149.95,150.75,7
20150101|2014-09-03 12:30,3,150.55,151.4,150.55,151.4,10
20150101|2014-09-04 07:00,4,151.6,151.6,151.6,151.6,1
20150101|2014-09-04 08:30,4,150.5,150.5,150.5,150.5,2
20150101|2014-09-04 09:00,4,150.65,150.65,150.65,150.65,3
20150101|2014-09-04 09:30,4,150.25,150.25,150.25,150.25,4
20150101|2014-09-04 12:00,4,150.15,150.15,149.9,149.9,5
20150101|2014-09-04 12:30,4,149.5,149.5,149.2,149.2,59
20150101|2014-09-05 08:30,5,149.6,149.65,149.6,149.65,2
20150101|2014-09-05 09:30,5,150.3,150.3,150.3,150.3,1
20150101|2014-09-05 10:00,5,150.6,150.7,150.6,150.7,6
20150101|2014-09-05 10:30,5,150.5,150.5,150.45,150.5,7
20150101|2014-09-05 11:00,5,150.85,150.9,150.85,150.9,6
20150101|2014-09-05 11:30,5,150.8,150.8,150.5,150.5,3
20150101|2014-09-05 12:00,5,150.5,150.5,150.45,150.45,4
20150101|2014-09-05 12:30,5,150.25,150.35,150.25,150.35,2
20150101|2014-09-08 07:30,8,149.85,149.85,147.9,147.9,18
20150101|2014-09-08 10:00,8,150.25,150.25,150.25,150.25,5
20150101|2014-09-08 10:30,8,150.4,150.4,150.2,150.2,8
20150101|2014-09-09 08:00,9,149.95,149.95,149.95,149.95,1
20150101|2014-09-09 08:30,9,149.15,149.25,149.15,149.25,2
20150101|2014-09-09 09:00,9,149.6,149.6,149.6,149.6,1
20150101|2014-09-09 09:30,9,150.75,150.75,150.75,150.75,1
20150101|2014-09-09 10:00,9,150.75,151.1,150.75,151.1,2
20150101|2014-09-09 10:30,9,151.1,151.1,151.05,151.05,4
20150101|2014-09-09 11:00,9,150.85,150.85,150.85,150.85,1
20150101|2014-09-09 11:30,9,151.45,151.55,151.45,151.55,2
20150101|2014-09-10 07:00,10,150.15,150.15,150.15,150.15,1
20150101|2014-09-10 07:30,10,149.4,149.4,149.4,149.4,5
20150101|2014-09-10 08:30,10,149.7,149.7,149.7,149.7,1
20150101|2014-09-10 12:30,10,150.65,150.65,150.65,150.65,1
20150101|2014-09-11 07:00,11,149.15,149.45,149.15,149.25,23
20150101|2014-09-11 07:30,11,149.25,149.25,149,149,9
20150101|2014-09-11 09:00,11,149.5,149.5,149.5,149.5,1
20150101|2014-09-11 09:30,11,149,149,148,148,82
20150101|2014-09-11 10:00,11,148.5,148.5,148.5,148.5,1
20150101|2014-09-11 10:30,11,149.05,149.05,149,149,4
20150101|2014-09-11 11:30,11,148.9,148.9,148.9,148.9,2
20150101|2014-09-11 12:00,11,148.95,148.95,148.95,148.95,2
20150101|2014-09-12 07:00,12,148,148,148,148,6
20150101|2014-09-12 07:30,12,148.5,148.55,148.5,148.55,2
20150101|2014-09-12 08:00,12,148.5,148.5,148.15,148.45,7
20150101|2014-09-12 08:30,12,148.75,148.75,148.75,148.75,3
20150101|2014-09-12 09:00,12,148.85,148.9,148.85,148.9,20
20150101|2014-09-12 09:30,12,149.1,149.1,149.1,149.1,4
20150101|2014-09-12 10:30,12,149.1,149.1,148.9,148.9,16
20150101|2014-09-12 11:00,12,149,149,149,149,5
20150101|2014-09-12 11:30,12,148.8,148.85,148.8,148.8,6
20150101|2014-09-12 12:00,12,148.9,148.9,148.9,148.9,2
20150101|2014-09-12 12:30,12,148.45,148.45,148.3,148.3,3
20150101|2014-09-15 07:00,15,148.1,148.1,147.1,147.1,2
20150101|2014-09-15 08:00,15,147,147.3,147,147.15,12
20150101|2014-09-15 08:30,15,147,147,147,147,10
20150101|2014-09-15 09:00,15,147,147,146.95,147,29
20150101|2014-09-15 09:30,15,146.55,146.55,146.5,146.5,8
20150101|2014-09-15 11:00,15,146.6,146.85,146.5,146.85,7
20150101|2014-09-15 12:00,15,146.65,146.75,146.6,146.6,4
20150101|2014-09-15 12:30,15,146.75,147.05,146.05,146.3,17
20150101|2014-09-16 07:00,16,146.1,146.3,145.6,145.7,32
20150101|2014-09-16 07:30,16,145.5,145.5,144.45,144.7,23
20150101|2014-09-16 08:00,16,145.15,145.15,144.9,144.9,6
20150101|2014-09-16 08:30,16,144.9,144.9,144.7,144.7,26
20150101|2014-09-16 09:00,16,144.8,144.8,144.8,144.8,1
20150101|2014-09-16 09:30,16,144.8,144.8,144.8,144.8,1
20150101|2014-09-16 10:00,16,144.7,144.7,144.55,144.65,8
20150101|2014-09-16 10:30,16,144.45,144.55,144.45,144.45,6
20150101|2014-09-16 11:00,16,144.55,144.65,144.45,144.45,6
20150101|2014-09-16 11:30,16,144.5,144.5,144.45,144.45,4
20150101|2014-09-16 12:00,16,144.55,144.55,144.55,144.55,3
20150101|2014-09-16 12:30,16,144.35,144.35,144.35,144.35,3
20150101|2014-09-17 07:00,17,144.1,144.1,143.5,143.5,10
20150101|2014-09-17 07:30,17,143.3,143.3,143.05,143.3,16
20150101|2014-09-17 08:00,17,144.1,144.1,144.1,144.1,1
20150101|2014-09-17 08:30,17,143.95,143.95,143.95,143.95,5
20150101|2014-09-17 09:00,17,143.95,143.95,142.8,142.8,23
20150101|2014-09-17 09:30,17,142.85,142.85,141.55,142.1,43
20150101|2014-09-17 10:00,17,142.2,142.2,142,142,10
20150101|2014-09-17 10:30,17,142,142.3,142,142.3,9
20150101|2014-09-17 11:00,17,142.75,142.75,142.65,142.65,7
20150101|2014-09-17 11:30,17,142.65,142.65,142,142.05,10
20150101|2014-09-17 12:00,17,142.05,143.35,142.05,143.35,7
20150101|2014-09-17 12:30,17,143.75,143.75,143.75,143.75,1
20150101|2014-09-18 07:00,18,144.7,149.9,144.7,149.1,12
20150101|2014-09-18 07:30,18,145,145,145,145,1
20150101|2014-09-18 08:00,18,146.05,146.05,146.05,146.05,1
20150101|2014-09-18 08:30,18,146,146,146,146,2
20150101|2014-09-18 09:00,18,146.2,146.35,144.9,145.05,18
20150101|2014-09-18 09:30,18,145.05,145.05,143.85,143.9,8
20150101|2014-09-18 10:00,18,143.85,143.9,143.8,143.9,4
20150101|2014-09-18 10:30,18,143.7,143.7,143.45,143.45,31
20150101|2014-09-18 11:00,18,144.15,144.7,144.15,144.3,5
20150101|2014-09-18 11:30,18,144.35,144.85,144.35,144.85,2
20150101|2014-09-18 12:00,18,144.2,144.8,144.2,144.8,2
20150101|2014-09-18 12:30,18,145,145.2,145,145.2,2
20150101|2014-09-19 07:00,19,145.2,146.2,145.2,146.2,5
20150101|2014-09-19 07:30,19,146.05,146.05,146.05,146.05,1
20150101|2014-09-19 09:00,19,145.2,145.2,145.15,145.15,5
20150101|2014-09-19 09:30,19,145.15,145.15,143.7,143.7,11
20150101|2014-09-19 10:00,19,143.9,144.4,143.9,144.4,15
20150101|2014-09-19 10:30,19,144.4,144.4,144.05,144.05,8
20150101|2014-09-19 11:00,19,144.05,144.05,144.05,144.05,1
20150101|2014-09-19 11:30,19,144.1,144.35,144,144,5
20150101|2014-09-19 12:00,19,144.05,144.1,144,144,16
20150101|2014-09-19 12:30,19,143.8,143.95,143.5,143.5,20
20150101|2014-09-22 07:00,22,144.8,144.8,144.8,144.8,2
20150101|2014-09-22 08:00,22,146,146.2,145.6,145.6,22
20150101|2014-09-22 09:00,22,145.15,145.15,144.75,144.75,4
20150101|2014-09-22 09:30,22,144.75,144.75,144.75,144.75,2
20150101|2014-09-22 10:00,22,144.55,144.8,144.55,144.8,5
20150101|2014-09-22 10:30,22,144.5,144.5,144.2,144.3,5
20150101|2014-09-22 11:00,22,144.35,144.35,144.35,144.35,1
20150101|2014-09-22 11:30,22,144.35,144.5,144.35,144.45,3
20150101|2014-09-22 12:00,22,144.35,144.9,144.35,144.9,5
20150101|2014-09-22 12:30,22,144.9,144.9,144.7,144.7,6
20150101|2014-09-23 09:00,23,144.3,144.35,143.95,143.95,25
20150101|2014-09-23 09:30,23,143.4,143.55,143.25,143.25,10
20150101|2014-09-23 10:00,23,143.25,143.25,142.85,142.9,10
20150101|2014-09-23 10:30,23,143.1,143.1,142.75,142.75,11
20150101|2014-09-23 11:00,23,143.1,143.1,143.1,143.1,1
20150101|2014-09-23 11:30,23,142.9,143,142.9,143,3
20150101|2014-09-23 12:00,23,142.8,143.1,142.8,143.1,3
20150101|2014-09-23 12:30,23,142.85,142.85,142.7,142.7,5
20150101|2014-09-24 07:00,24,143.1,143.1,143.1,143.1,1
20150101|2014-09-24 09:00,24,142.85,142.85,142.65,142.65,4
20150101|2014-09-24 09:30,24,142.65,143.2,142.65,143.2,5
20150101|2014-09-24 10:00,24,143.25,143.25,143,143,6
20150101|2014-09-24 10:30,24,143,143,142.7,142.7,5
20150101|2014-09-24 11:00,24,142.7,142.7,142.55,142.55,4
20150101|2014-09-24 11:30,24,142.55,142.55,142.55,142.55,3
20150101|2014-09-24 12:30,24,142.6,142.6,142.55,142.55,4
20150101|2014-09-25 07:00,25,143.1,143.1,143.1,143.1,2
20150101|2014-09-25 07:30,25,143.15,143.15,142.9,142.9,3
20150101|2014-09-25 08:00,25,142.9,142.9,142.9,142.9,6
20150101|2014-09-25 09:00,25,143.3,143.3,142.95,142.95,4
20150101|2014-09-25 09:30,25,142.9,142.9,142.55,142.55,10
20150101|2014-09-25 10:00,25,142,142,141.2,141.65,32
20150101|2014-09-25 10:30,25,141.55,141.6,141.5,141.6,5
20150101|2014-09-25 11:00,25,141.5,141.5,141.25,141.25,8
20150101|2014-09-25 11:30,25,141.15,141.15,140.5,140.85,67
20150101|2014-09-25 12:00,25,140.85,141.2,139.95,140.65,62
20150101|2014-09-25 12:30,25,141,141.1,141,141.1,11
20150101|2014-09-26 07:00,26,141.05,141.5,140.4,141,17
20150101|2014-09-26 07:30,26,141,141,140.85,140.85,2
20150101|2014-09-26 08:00,26,140.9,141,140.9,141,5
20150101|2014-09-26 08:30,26,140.65,140.65,140.65,140.65,1
20150101|2014-09-26 09:00,26,141.2,141.2,140.8,140.8,4
20150101|2014-09-26 09:30,26,140.85,140.95,140.8,140.9,8
20150101|2014-09-26 10:00,26,140.55,140.8,140.5,140.8,9
20150101|2014-09-26 10:30,26,141,141.1,141,141.1,27
20150101|2014-09-26 11:00,26,141.5,141.85,141.5,141.85,8
20150101|2014-09-26 11:30,26,141.7,144.75,141.7,144,48
20150101|2014-09-26 12:00,26,143.75,144,143.6,144,9
20150101|2014-09-26 12:30,26,144.25,144.25,144,144.2,14
20150101|2014-09-29 07:00,29,143.2,143.2,142.85,142.9,4
20150101|2014-09-29 08:00,29,143.9,143.9,143.9,143.9,1
20150101|2014-09-29 08:30,29,144.2,144.2,144.2,144.2,1
20150101|2014-09-29 09:00,29,144.55,144.55,144.15,144.15,3
20150101|2014-09-29 09:30,29,144.65,144.65,144.5,144.5,5
20150101|2014-09-29 10:00,29,144.65,144.95,144.65,144.95,9
20150101|2014-09-29 10:30,29,144.7,144.7,144.7,144.7,1
20150101|2014-09-29 11:00,29,144.9,145,144.9,145,5
20150101|2014-09-29 11:30,29,145,145,145,145,7
20150101|2014-09-29 12:00,29,145,145.15,144.9,145.15,9
20150101|2014-09-29 12:30,29,145,145.15,145,145.15,5
20150101|2014-09-30 07:00,30,145.2,145.4,144.5,144.5,61
20150101|2014-09-30 07:30,30,144.5,144.75,144.5,144.75,4
20150101|2014-09-30 08:00,30,144.75,144.75,144.55,144.55,4
20150101|2014-09-30 08:30,30,144.6,144.85,144.6,144.65,6
20150101|2014-09-30 09:00,30,144.9,145,144.9,145,5
20150101|2014-09-30 09:30,30,145.5,145.5,145.5,145.5,9
20150101|2014-09-30 10:00,30,145.5,145.5,145.4,145.5,24
20150101|2014-09-30 10:30,30,145.6,145.9,145.6,145.9,6
20150101|2014-09-30 11:00,30,145.55,145.55,145.55,145.55,1
20150101|2014-09-30 11:30,30,145.65,145.65,145.6,145.6,2
20150101|2014-09-30 12:00,30,145.65,146,145.65,146,14
20150101|2014-09-30 12:30,30,146,146,146,146,7
20150101|2014-10-01 07:00,1,145.7,145.7,145.6,145.6,4
20150101|2014-10-01 07:30,1,146.8,146.8,146.2,146.2,6
20150101|2014-10-01 08:00,1,146,146,145.8,145.8,7
20150101|2014-10-01 08:30,1,146.25,146.25,146.05,146.05,4
20150101|2014-10-01 09:00,1,146.15,146.15,145.25,145.45,19
20150101|2014-10-01 09:30,1,145.5,145.55,145.5,145.5,6
20150101|2014-10-01 10:00,1,145.25,145.5,145.25,145.45,7
20150101|2014-10-01 10:30,1,145.55,145.75,145.55,145.75,15
20150101|2014-10-01 11:00,1,145.8,145.8,145.55,145.8,22
20150101|2014-10-01 11:30,1,145.8,146.1,145.6,146.1,26
20150101|2014-10-01 12:00,1,146.05,146.1,146.05,146.1,4
20150101|2014-10-01 12:30,1,146.1,146.2,146,146,9
20150101|2014-10-02 07:00,2,146.15,146.3,146.15,146.3,2
20150101|2014-10-02 07:30,2,144.8,144.8,144.8,144.8,1
20150101|2014-10-02 08:00,2,145.05,145.05,145.05,145.05,1
20150101|2014-10-02 08:30,2,145.05,145.05,145.05,145.05,3
20150101|2014-10-02 09:00,2,145.55,145.55,144.95,144.95,5
20150101|2014-10-02 09:30,2,144.5,144.5,144,144,6
20150101|2014-10-02 10:00,2,144.3,144.3,144,144,29
20150101|2014-10-02 11:00,2,143.95,143.95,143.95,143.95,1
20150101|2014-10-02 11:30,2,144.25,144.3,144.25,144.3,3
20150101|2014-10-02 12:00,2,144.3,144.5,144.1,144.5,13
20150101|2014-10-02 12:30,2,144.8,145.35,144.8,145.35,15
20150101|2014-10-03 07:00,3,146.2,146.2,145,145,2
20150101|2014-10-03 07:30,3,145.05,145.05,145.05,145.05,1
20150101|2014-10-03 08:00,3,144.55,144.55,142.25,142.25,35
20150101|2014-10-03 08:30,3,143,143,142.9,142.9,3
20150101|2014-10-03 09:00,3,143.2,143.2,143.2,143.2,1
20150101|2014-10-03 10:00,3,142.95,142.95,142.95,142.95,1
20150101|2014-10-03 11:00,3,142.35,142.4,142.25,142.3,10
20150101|2014-10-03 11:30,3,142.05,142.05,142.05,142.05,4
20150101|2014-10-03 12:00,3,142.05,142.05,142,142,11
20150101|2014-10-03 12:30,3,142.2,142.6,142.2,142.6,10
20150101|2014-10-06 07:30,6,142.75,142.75,142.3,142.35,11
20150101|2014-10-06 08:00,6,142.4,142.4,142.4,142.4,5
20150101|2014-10-06 08:30,6,142.5,142.65,142.4,142.65,14
20150101|2014-10-06 09:00,6,142.4,142.5,141.1,141.95,29
20150101|2014-10-06 09:30,6,142.05,142.3,142.05,142.3,11
20150101|2014-10-06 10:00,6,142.5,142.7,142.4,142.55,9
20150101|2014-10-06 10:30,6,142.6,142.6,142.5,142.5,3
20150101|2014-10-06 11:00,6,142.85,143.15,142.85,143.15,12
20150101|2014-10-06 11:30,6,143.1,143.4,142.95,143.4,7
20150101|2014-10-06 12:00,6,143.15,144.45,143.15,144.1,12
20150101|2014-10-06 12:30,6,144.1,144.45,143.9,144.4,20
20150101|2014-10-07 07:00,7,144.05,145,144,144.5,18
20150101|2014-10-07 08:00,7,144.25,144.6,144.25,144.6,32
20150101|2014-10-07 08:30,7,144.4,144.55,144.25,144.45,21
20150101|2014-10-07 09:00,7,144.1,144.15,143.7,143.7,15
20150101|2014-10-07 09:30,7,143.6,143.75,143.6,143.75,2
20150101|2014-10-07 10:00,7,144,144.5,144,144.35,30
20150101|2014-10-07 10:30,7,144.4,144.55,144.4,144.55,6
20150101|2014-10-07 11:00,7,144.65,144.65,144.45,144.45,8
20150101|2014-10-07 11:30,7,144.45,144.45,144.45,144.45,1
20150101|2014-10-07 12:30,7,144,144.25,144,144.25,3
20150101|2014-10-08 07:00,8,144.35,144.95,144,144.25,7
20150101|2014-10-08 07:30,8,144.2,144.25,144.2,144.25,3
20150101|2014-10-08 08:30,8,144.2,144.2,144.2,144.2,3
20150101|2014-10-08 09:00,8,144.1,144.55,144.1,144.55,9
20150101|2014-10-08 09:30,8,144.45,144.45,144.1,144.1,3
20150101|2014-10-08 10:00,8,144.4,144.4,144.4,144.4,1
20150101|2014-10-08 10:30,8,144.4,144.4,144.3,144.3,4
20150101|2014-10-08 11:00,8,144.45,144.45,144.45,144.45,6
20150101|2014-10-08 11:30,8,144.25,144.25,144.25,144.25,5
20150101|2014-10-08 12:00,8,144.25,144.55,144.25,144.5,15
20150101|2014-10-09 07:00,9,144.85,144.95,144.85,144.95,4
20150101|2014-10-09 07:30,9,143.9,143.9,143.55,143.8,6
20150101|2014-10-09 08:00,9,144.1,144.1,144.1,144.1,2
20150101|2014-10-09 08:30,9,144,144.25,144,144.25,5
20150101|2014-10-09 09:00,9,144.5,144.6,144.45,144.6,7
20150101|2014-10-09 09:30,9,144.8,144.85,144.45,144.45,15
20150101|2014-10-09 11:00,9,144.15,144.15,144.1,144.1,2
20150101|2014-10-09 11:30,9,144.1,144.25,144.1,144.25,6
20150101|2014-10-09 12:00,9,144.25,144.45,144.15,144.45,57
20150101|2014-10-09 12:30,9,144.55,144.55,144.55,144.55,1
20150101|2014-10-10 07:00,10,145,145.85,144.5,144.5,20
20150101|2014-10-10 08:30,10,144.45,144.45,144.3,144.3,6
20150101|2014-10-10 09:00,10,144.55,144.75,144.15,144.3,17
20150101|2014-10-10 09:30,10,144.3,144.5,144.25,144.25,13
20150101|2014-10-10 10:00,10,144.2,144.2,143.25,143.25,38
20150101|2014-10-10 10:30,10,143.25,143.35,143.1,143.1,36
20150101|2014-10-10 11:00,10,143.05,143.05,138.15,140.8,197
20150101|2014-10-10 11:30,10,140.8,142.9,140.8,142.25,66
20150101|2014-10-10 12:00,10,141.75,141.75,140.6,140.6,15
20150101|2014-10-10 12:30,10,140.75,141.15,140.6,140.85,51
20150101|2014-10-13 07:00,13,140.75,140.85,138.8,138.95,31
20150101|2014-10-13 07:30,13,138.9,139.6,138.9,139.35,10
20150101|2014-10-13 08:00,13,139.35,139.35,138.55,138.55,21
20150101|2014-10-13 08:30,13,138.45,138.5,138.45,138.45,6
20150101|2014-10-13 09:00,13,138.35,138.35,137.35,137.6,100
20150101|2014-10-13 09:30,13,137.7,138.2,137.6,137.6,10
20150101|2014-10-13 10:00,13,137.7,137.7,135.05,136,89
20150101|2014-10-13 10:30,13,136.2,136.3,135.65,136,50
20150101|2014-10-13 11:00,13,136,136.3,135.75,135.95,40
20150101|2014-10-13 11:30,13,136.35,136.35,136.25,136.25,9
20150101|2014-10-13 12:00,13,136.25,136.75,136.25,136.5,20
20150101|2014-10-13 12:30,13,136.6,138,136.6,137.15,39
20150101|2014-10-14 07:00,14,137.3,140.25,137.05,137.9,62
20150101|2014-10-14 07:30,14,138,138.6,138,138.3,24
20150101|2014-10-14 08:00,14,138.3,138.65,137.75,137.75,26
20150101|2014-10-14 08:30,14,137.7,138,137.1,137.2,18
20150101|2014-10-14 09:00,14,137.1,137.5,137,137,27
20150101|2014-10-14 09:30,14,137,138,136.85,137.3,23
20150101|2014-10-14 10:00,14,137.35,137.85,137,137.15,14
20150101|2014-10-14 10:30,14,137.05,137.55,137.05,137.25,18
20150101|2014-10-14 11:00,14,137.15,137.55,137.05,137.1,21
20150101|2014-10-14 11:30,14,137.1,137.3,137.1,137.3,3
20150101|2014-10-14 12:00,14,137.25,137.45,137.2,137.2,15
20150101|2014-10-14 12:30,14,137.2,137.5,137.2,137.5,4
20150101|2014-10-15 07:00,15,137.3,137.55,136.9,137.2,16
20150101|2014-10-15 07:30,15,137.3,137.4,137.05,137.4,22
20150101|2014-10-15 08:00,15,137.25,137.7,137.25,137.4,25
20150101|2014-10-15 08:30,15,137.35,138.8,137.25,138.4,35
20150101|2014-10-15 09:00,15,138.05,138.6,138.05,138.6,18
20150101|2014-10-15 09:30,15,138.4,138.4,138.05,138.2,14
20150101|2014-10-15 10:00,15,138.1,139.45,138.05,139.15,33
20150101|2014-10-15 10:30,15,139.35,139.75,138.9,138.95,14
20150101|2014-10-15 11:00,15,139,139.25,138.9,139.25,15
20150101|2014-10-15 11:30,15,139.5,139.5,139.5,139.5,3
20150101|2014-10-15 12:00,15,139.6,139.85,139.5,139.5,9
20150101|2014-10-15 12:30,15,139.65,140,139.6,139.6,4
20150101|2014-10-16 07:00,16,139.5,139.7,138,138.3,32
20150101|2014-10-16 07:30,16,138.1,138.55,138.05,138.05,18
20150101|2014-10-16 08:00,16,138,138.3,138,138.3,26
20150101|2014-10-16 08:30,16,138.1,138.1,137.6,137.6,35
20150101|2014-10-16 09:00,16,137.6,137.75,137.35,137.35,74
20150101|2014-10-16 09:30,16,137.4,137.8,137.3,137.4,60
20150101|2014-10-16 10:00,16,137.3,137.75,137.3,137.3,40
20150101|2014-10-16 10:30,16,137.3,137.6,137.3,137.55,35
20150101|2014-10-16 11:00,16,137.5,137.6,137.3,137.3,28
20150101|2014-10-16 11:30,16,137.3,137.45,137.2,137.45,9
20150101|2014-10-16 12:00,16,137.55,137.95,137.25,137.5,20
20150101|2014-10-16 12:30,16,138.2,138.2,137.6,137.6,7
20150101|2014-10-17 07:00,17,138.9,138.9,137.65,137.65,27
20150101|2014-10-17 07:30,17,137.65,138,137.4,137.85,56
20150101|2014-10-17 08:00,17,137.85,137.85,137.55,137.75,27
20150101|2014-10-17 08:30,17,137.75,138.3,137.75,138.05,42
20150101|2014-10-17 09:00,17,138,138.05,137.75,137.75,33
20150101|2014-10-17 09:30,17,137.75,137.8,137.6,137.6,27
20150101|2014-10-17 10:00,17,137.65,137.95,137.65,137.95,30
20150101|2014-10-17 10:30,17,137.8,138,137.7,137.85,25
20150101|2014-10-17 11:00,17,137.8,137.8,137.5,137.5,16
20150101|2014-10-17 11:30,17,137.5,137.65,137.4,137.65,26
20150101|2014-10-17 12:00,17,137.55,137.75,137.4,137.75,13
20150101|2014-10-17 12:30,17,137.85,137.85,137.3,137.85,24
20150101|2014-10-20 07:00,20,137,138.3,137,137.55,40
20150101|2014-10-20 07:30,20,137.35,137.45,137.05,137.4,35
20150101|2014-10-20 08:00,20,137.15,137.2,136.65,136.85,35
20150101|2014-10-20 08:30,20,136.85,136.85,136.7,136.8,7
20150101|2014-10-20 09:00,20,136.9,137.1,136.85,137.1,27
20150101|2014-10-20 09:30,20,137,137.1,136.65,136.7,44
20150101|2014-10-20 10:00,20,136.8,136.95,136.65,136.95,38
20150101|2014-10-20 10:30,20,136.9,137,136.75,137,14
20150101|2014-10-20 11:00,20,137,137,136.9,136.9,8
20150101|2014-10-20 11:30,20,136.9,137.05,136.9,137.05,12
20150101|2014-10-20 12:00,20,136.95,137.1,136.9,137.05,16
20150101|2014-10-20 12:30,20,136.9,137.45,136.9,137.1,18
20150101|2014-10-21 07:00,21,137.2,137.7,136.9,136.9,18
20150101|2014-10-21 07:30,21,136.9,136.9,136.6,136.6,20
20150101|2014-10-21 08:00,21,136.85,136.85,136.5,136.5,32
20150101|2014-10-21 08:30,21,136.55,137.3,136.55,137.3,30
20150101|2014-10-21 09:00,21,137.35,137.55,137.1,137.2,44
20150101|2014-10-21 09:30,21,137,138.55,137,137.8,52
20150101|2014-10-21 10:00,21,137.55,137.55,137.4,137.45,7
20150101|2014-10-21 10:30,21,137.5,137.85,137.5,137.85,3
20150101|2014-10-21 11:00,21,137.65,137.65,137.55,137.55,14
20150101|2014-10-21 11:30,21,137.55,137.95,137.55,137.95,8
20150101|2014-10-21 12:00,21,138.05,139,137.9,138.45,46
20150101|2014-10-21 12:30,21,138.45,138.8,137.95,138.75,63
20150101|2014-10-22 07:00,22,138.45,139.5,138.45,138.7,79
20150101|2014-10-22 07:30,22,138.85,139.95,138.45,139.45,169
20150101|2014-10-22 08:00,22,139.6,139.7,138.75,138.95,54
20150101|2014-10-22 08:30,22,138.85,139.4,138.85,139.2,54
20150101|2014-10-22 09:00,22,139.3,139.5,138.85,138.9,30
20150101|2014-10-22 09:30,22,138.8,139.2,138.55,138.9,29
20150101|2014-10-22 10:00,22,138.95,139.55,138.9,139.15,86
20150101|2014-10-22 10:30,22,139.15,139.45,139.05,139.4,24
20150101|2014-10-22 11:00,22,139.25,139.5,139.1,139.45,25
20150101|2014-10-22 11:30,22,139.25,139.3,139.1,139.25,24
20150101|2014-10-22 12:00,22,139.25,140,139.1,139.6,87
20150101|2014-10-22 12:30,22,139.75,140,139.1,139.65,78
20150101|2014-10-23 07:00,23,139.95,140.3,139.5,139.95,79
20150101|2014-10-23 07:30,23,140,140.2,139.85,140.05,105
20150101|2014-10-23 08:00,23,140.15,140.35,140,140.1,28
20150101|2014-10-23 08:30,23,140.1,141.95,140.1,141.75,197
20150101|2014-10-23 09:00,23,141.75,141.75,140.1,140.3,196
20150101|2014-10-23 09:30,23,140.3,140.9,140.3,140.6,30
20150101|2014-10-23 10:00,23,140.7,141.4,140.7,141.1,46
20150101|2014-10-23 10:30,23,140.85,141.2,140.7,141.05,54
20150101|2014-10-23 11:00,23,141.1,141.1,140.8,140.8,8
20150101|2014-10-23 11:30,23,140.75,141,140.4,141,28
20150101|2014-10-23 12:00,23,140.85,140.85,140.6,140.6,16
20150101|2014-10-23 12:30,23,140.6,141.95,140.6,141.95,36
20150101|2014-10-24 07:00,24,141.7,142.4,141.65,141.75,67
20150101|2014-10-24 07:30,24,141.9,141.9,140.95,141.3,67
20150101|2014-10-24 08:00,24,141.4,141.65,141.35,141.35,10
20150101|2014-10-24 08:30,24,141.5,141.75,141.25,141.45,16
20150101|2014-10-24 09:00,24,141.45,141.65,140.95,141.3,49
20150101|2014-10-24 09:30,24,141.25,141.25,140.95,141.1,27
20150101|2014-10-24 10:00,24,141.1,141.15,140.95,141,28
20150101|2014-10-24 10:30,24,141.1,141.1,140.95,141,12
20150101|2014-10-24 11:00,24,141,141,140.9,140.95,45
20150101|2014-10-24 11:30,24,141,141.1,140.8,140.95,32
20150101|2014-10-24 12:00,24,140.85,141.05,140.65,141.05,28
20150101|2014-10-24 12:30,24,141.1,141.2,140.15,140.15,58
20150101|2014-10-27 07:00,27,141.15,141.25,138.6,139.15,243
20150101|2014-10-27 07:30,27,138.65,138.65,136.8,137.4,104
20150101|2014-10-27 08:00,27,137.3,137.85,137,137.3,71
20150101|2014-10-27 08:30,27,137.45,137.85,137.3,137.75,46
20150101|2014-10-27 09:00,27,137.85,138,137.6,137.65,85
20150101|2014-10-27 09:30,27,137.6,137.8,137.55,137.75,38
20150101|2014-10-27 10:00,27,137.75,137.75,137.2,137.35,93
20150101|2014-10-27 10:30,27,137.3,137.45,137.25,137.4,26
20150101|2014-10-27 11:00,27,137.3,137.75,137.25,137.65,96
20150101|2014-10-27 11:30,27,137.65,137.85,137.6,137.65,28
20150101|2014-10-27 12:00,27,137.8,138.05,137.75,138.05,12
20150101|2014-10-27 12:30,27,138,138.15,137.65,137.75,58
20150101|2014-10-28 07:00,28,137.75,138.4,137.65,137.8,49
20150101|2014-10-28 07:30,28,137.7,137.95,137.65,137.95,20
20150101|2014-10-28 08:00,28,138.2,138.2,137.85,138,31
20150101|2014-10-28 08:30,28,138.1,138.1,137.95,137.95,23
20150101|2014-10-28 09:00,28,137.95,138.1,137.85,138,37
20150101|2014-10-28 09:30,28,138.15,138.3,137.8,138.3,47
20150101|2014-10-28 10:00,28,138.25,139,138.25,138.3,59
20150101|2014-10-28 10:30,28,138.3,138.45,138.3,138.45,12
20150101|2014-10-28 11:00,28,138.55,138.65,138.4,138.55,9
20150101|2014-10-28 11:30,28,138.55,138.55,138.45,138.45,9
20150101|2014-10-28 12:00,28,138.45,138.75,138.35,138.35,37
20150101|2014-10-28 12:30,28,138.3,138.35,138.1,138.1,18
20150101|2014-10-29 07:00,29,138.5,139.3,138.05,138.9,65
20150101|2014-10-29 07:30,29,138.9,139.15,138.75,139.1,46
20150101|2014-10-29 08:00,29,139.15,139.35,139,139.05,34
20150101|2014-10-29 08:30,29,139.1,139.6,139.1,139.45,40
20150101|2014-10-29 09:00,29,139.45,139.5,138.65,138.95,63
20150101|2014-10-29 09:30,29,139,139.25,138.85,139,28
20150101|2014-10-29 10:00,29,139,139.1,138.65,138.9,24
20150101|2014-10-29 10:30,29,138.65,139,138.65,138.9,19
20150101|2014-10-29 11:00,29,138.95,139.2,138.85,139.05,44
20150101|2014-10-29 11:30,29,139,139.1,138.9,139.05,30
20150101|2014-10-29 12:00,29,139.15,139.2,138.8,138.95,46
20150101|2014-10-29 12:30,29,138.85,139.3,138.85,139.3,26
20150101|2014-10-30 07:00,30,139.2,139.6,138.9,139.3,57
20150101|2014-10-30 07:30,30,139.35,139.35,138.75,139.15,41
20150101|2014-10-30 08:00,30,139.05,139.3,138.95,139.25,19
20150101|2014-10-30 08:30,30,139.35,139.8,139,139.3,54
20150101|2014-10-30 09:00,30,139.3,139.35,138.9,139.2,29
20150101|2014-10-30 09:30,30,139.1,139.1,137.95,138.05,73
20150101|2014-10-30 10:00,30,138.1,139.2,138.1,139.2,51
20150101|2014-10-30 10:30,30,139.1,139.15,138.85,139,26
20150101|2014-10-30 11:00,30,138.95,139.15,138.9,139.05,21
20150101|2014-10-30 11:30,30,139.1,139.1,138.85,138.85,31
20150101|2014-10-30 12:00,30,138.9,139.1,138.55,139.05,68
20150101|2014-10-30 12:30,30,138.75,139.25,138.4,138.4,58
20150101|2014-10-31 07:00,31,138.75,138.75,138.4,138.45,29
20150101|2014-10-31 07:30,31,138.4,138.55,138.1,138.1,32
20150101|2014-10-31 08:00,31,138.2,138.35,138.2,138.3,14
20150101|2014-10-31 08:30,31,138.3,138.35,138.15,138.15,12
20150101|2014-10-31 09:00,31,138.3,139,138.3,139,47
20150101|2014-10-31 09:30,31,139,139.1,138.8,138.8,14
20150101|2014-10-31 10:00,31,138.9,139.05,138.5,138.5,26
20150101|2014-10-31 10:30,31,138.55,138.55,138.2,138.45,31
20150101|2014-10-31 11:00,31,138.25,138.5,138.25,138.25,30
20150101|2014-10-31 11:30,31,138.15,138.5,138.1,138.25,19
20150101|2014-10-31 12:00,31,138.35,139.1,138.35,138.6,100
20150101|2014-10-31 12:30,31,138.5,138.65,135.05,135.65,275
20150101|2014-11-03 07:00,3,135.8,136.9,133.6,134.25,482
20150101|2014-11-03 07:30,3,134.25,134.55,133.75,134.15,205
20150101|2014-11-03 08:00,3,134.1,138,134.05,137,271
20150101|2014-11-03 08:30,3,137,137,135.9,136.1,41
20150101|2014-11-03 09:00,3,136.05,137,136,136.25,60
20150101|2014-11-03 09:30,3,136.3,136.55,135.9,136,28
20150101|2014-11-03 10:00,3,136,136,134.1,134.55,114
20150101|2014-11-03 10:30,3,134.7,134.7,134.1,134.2,51
20150101|2014-11-03 11:00,3,134.35,134.35,134.05,134.15,33
20150101|2014-11-03 11:30,3,134.05,134.4,134.05,134.4,8
20150101|2014-11-03 12:00,3,134.45,134.85,134.15,134.5,42
20150101|2014-11-03 12:30,3,134.55,134.7,134.25,134.25,39
20150101|2014-11-04 07:00,4,134.75,135,134.25,134.25,38
20150101|2014-11-04 07:30,4,134.25,134.25,133.05,133.6,185
20150101|2014-11-04 08:00,4,133.4,134.5,133.35,134,39
20150101|2014-11-04 08:30,4,133.9,134.2,133.65,133.65,26
20150101|2014-11-04 09:00,4,133.55,134.2,133.5,133.9,45
20150101|2014-11-04 09:30,4,133.6,133.9,133.5,133.6,28
20150101|2014-11-04 10:00,4,133.7,133.8,133.45,133.8,45
20150101|2014-11-04 10:30,4,133.85,133.85,133.5,133.75,16
20150101|2014-11-04 11:00,4,133.7,133.85,133.65,133.65,23
20150101|2014-11-04 11:30,4,133.5,133.85,133.2,133.2,41
20150101|2014-11-04 12:00,4,133.25,134.3,133.25,134.05,40
20150101|2014-11-04 12:30,4,134.5,134.75,134.25,134.55,23
20150101|2014-11-05 07:00,5,134.5,136.9,134.5,135.55,85
20150101|2014-11-05 07:30,5,135.55,135.8,134.5,134.75,51
20150101|2014-11-05 08:00,5,134.55,135.15,134.55,134.8,6
20150101|2014-11-05 08:30,5,134.55,135,134.55,135,19
20150101|2014-11-05 09:00,5,134.4,134.65,133.5,133.6,46
20150101|2014-11-05 09:30,5,133.6,134.1,133.5,134.1,23
20150101|2014-11-05 10:00,5,134,134,133.8,133.8,20
20150101|2014-11-05 10:30,5,133.85,133.95,133.85,133.95,6
20150101|2014-11-05 11:00,5,134.15,134.15,133.85,133.85,23
20150101|2014-11-05 11:30,5,133.9,134.4,133.9,134.4,11
20150101|2014-11-05 12:00,5,134,134,132,132.3,176
20150101|2014-11-05 12:30,5,132.25,132.45,131.15,131.75,112
20150101|2014-11-06 07:00,6,131.25,132.25,131.25,131.3,57
20150101|2014-11-06 07:30,6,131.35,131.65,130.75,130.8,291
20150101|2014-11-06 08:00,6,130.75,131,130.3,131,110
20150101|2014-11-06 08:30,6,130.8,131.15,130.75,130.95,87
20150101|2014-11-06 09:00,6,130.85,131.15,130.45,130.75,57
20150101|2014-11-06 09:30,6,130.7,131.15,130.55,130.75,43
20150101|2014-11-06 10:00,6,130.85,130.9,130.3,130.45,66
20150101|2014-11-06 10:30,6,130.45,130.8,130.45,130.8,41
20150101|2014-11-06 11:00,6,130.8,131,130.65,131,44
20150101|2014-11-06 11:30,6,131,131.15,130.9,131.15,21
20150101|2014-11-06 12:00,6,131.15,131.15,130.75,130.85,113
20150101|2014-11-06 12:30,6,130.9,130.9,129.3,129.35,293
20150101|2014-11-07 07:00,7,130.85,130.95,129.6,129.7,70
20150101|2014-11-07 07:30,7,129.65,129.7,129.2,129.2,61
20150101|2014-11-07 08:00,7,129.25,129.25,128.85,128.9,112
20150101|2014-11-07 08:30,7,129,129,128.45,128.45,87
20150101|2014-11-07 09:00,7,128.45,128.45,127.6,128.3,175
20150101|2014-11-07 09:30,7,128.05,128.05,127.5,127.65,62
20150101|2014-11-07 10:00,7,127.75,127.95,127.35,127.7,73
20150101|2014-11-07 10:30,7,127.8,129.05,127.75,127.75,62
20150101|2014-11-07 11:00,7,127.75,127.85,127.5,127.85,24
20150101|2014-11-07 11:30,7,127.95,128.6,127.95,128.6,26
20150101|2014-11-07 12:00,7,128.7,128.7,127.3,127.35,59
20150101|2014-11-07 12:30,7,127.3,127.6,126.3,126.3,174
20150101|2014-11-10 07:00,10,128.25,130.85,126.4,128.8,362
20150101|2014-11-10 07:30,10,128.6,128.85,127.9,128.1,130
20150101|2014-11-10 08:00,10,128.1,128.1,126.05,126.05,138
20150101|2014-11-10 08:30,10,126.3,126.4,126.1,126.35,34
20150101|2014-11-10 09:00,10,126.3,126.6,126.3,126.45,55
20150101|2014-11-10 09:30,10,126.5,126.5,125.05,125.15,151
20150101|2014-11-10 10:00,10,125.1,125.5,125.1,125.5,109
20150101|2014-11-10 10:30,10,125.6,125.9,125.4,125.7,76
20150101|2014-11-10 11:00,10,125.7,125.7,124.65,124.65,125
20150101|2014-11-10 11:30,10,124.65,124.65,124.55,124.55,19
20150101|2014-11-10 12:00,10,124.55,125.1,124.5,124.75,216
20150101|2014-11-10 12:30,10,124.65,124.8,124.5,124.65,73
20150101|2014-11-11 07:00,11,124.95,125,124.15,124.3,207
20150101|2014-11-11 07:30,11,124.35,124.45,124.15,124.45,94
20150101|2014-11-11 08:00,11,124.4,124.45,124.1,124.35,66
20150101|2014-11-11 08:30,11,124.15,124.5,124.15,124.5,17
20150101|2014-11-11 09:00,11,124.7,125.15,124.6,125,58
20150101|2014-11-11 09:30,11,125.15,125.6,124.9,125.25,76
20150101|2014-11-11 10:00,11,125.4,126.95,125.4,126.95,95
20150101|2014-11-11 10:30,11,126.95,127.25,126.2,126.75,51
20150101|2014-11-11 11:00,11,126.5,128.8,126.3,128.05,186
20150101|2014-11-11 11:30,11,128.15,128.8,128.15,128.5,23
20150101|2014-11-11 12:00,11,128.45,129.6,128.35,129.6,58
20150101|2014-11-11 12:30,11,129.7,130.1,129.4,129.75,76
20150101|2014-11-12 07:00,12,129.45,130.65,128.9,129.75,271
20150101|2014-11-12 07:30,12,129.85,130.15,129.05,129.2,106
20150101|2014-11-12 08:00,12,129.15,129.75,128.9,129.05,34
20150101|2014-11-12 08:30,12,128.95,129.2,128.7,128.75,60
20150101|2014-11-12 09:00,12,128.95,129.15,128.75,128.85,69
20150101|2014-11-12 09:30,12,128.8,129,128.75,128.75,22
20150101|2014-11-12 10:00,12,128.65,128.9,127.75,128,84
20150101|2014-11-12 10:30,12,128,128.45,127.35,127.9,127
20150101|2014-11-12 11:00,12,127.85,128.1,127.35,127.4,120
20150101|2014-11-12 11:30,12,127.35,127.35,126.7,127,29
20150101|2014-11-12 12:00,12,127,127.15,126.5,126.75,45
20150101|2014-11-12 12:30,12,126.75,127,126.5,127,18
20150101|2014-11-13 07:00,13,128.05,128.7,127.35,128.45,275
20150101|2014-11-13 07:30,13,128.4,128.7,128.15,128.7,63
20150101|2014-11-13 08:00,13,128.7,128.7,128,128,24
20150101|2014-11-13 08:30,13,128.2,128.25,128,128,16
20150101|2014-11-13 09:00,13,128.05,128.1,127.35,127.8,31
20150101|2014-11-13 09:30,13,127.6,127.6,127.6,127.6,9
20150101|2014-11-13 10:00,13,127.8,128.3,127.8,128.3,34
20150101|2014-11-13 10:30,13,128,128.3,128,128.15,16
20150101|2014-11-13 11:00,13,128.2,128.5,128.05,128.25,29
20150101|2014-11-13 11:30,13,128.25,128.3,128,128.3,18
20150101|2014-11-13 12:00,13,128.55,129.05,128.4,128.6,17
20150101|2014-11-13 12:30,13,128.85,129.95,128.85,129.65,57
20150101|2014-11-14 07:00,14,128.95,130.35,128.95,129.65,72
20150101|2014-11-14 07:30,14,129.9,130.15,129.7,129.7,36
20150101|2014-11-14 08:00,14,129.4,129.4,128.95,128.95,19
20150101|2014-11-14 08:30,14,129.1,129.2,128.95,129.2,13
20150101|2014-11-14 09:00,14,129.1,129.15,128.2,128.7,75
20150101|2014-11-14 09:30,14,128.65,129.1,128.6,128.65,17
20150101|2014-11-14 10:00,14,128.65,128.85,128.6,128.7,23
20150101|2014-11-14 10:30,14,128.7,129.95,128.65,129.75,89
20150101|2014-11-14 11:00,14,129.85,133.6,129.6,132.25,343
20150101|2014-11-14 11:30,14,132.65,132.65,131.8,131.95,179
20150101|2014-11-14 12:00,14,131.9,132,131.05,131.15,44
20150101|2014-11-14 12:30,14,131.35,131.8,130.95,131.65,74
20150101|2014-11-17 07:00,17,130.85,131.85,130.75,131.4,98
20150101|2014-11-17 07:30,17,131.4,132,131.4,131.85,11
20150101|2014-11-17 08:00,17,132,132.8,130.9,131,87
20150101|2014-11-17 08:30,17,130.9,131,130.55,130.7,37
20150101|2014-11-17 09:00,17,131,131,130.6,130.75,31
20150101|2014-11-17 09:30,17,130.7,130.95,130.6,130.7,21
20150101|2014-11-17 10:00,17,130.65,131.25,130.6,131.1,28
20150101|2014-11-17 10:30,17,131.45,131.65,131.45,131.55,24
20150101|2014-11-17 11:00,17,131.85,132.55,131.85,132.55,77
20150101|2014-11-17 11:30,17,132.1,132.6,132,132.6,11
20150101|2014-11-17 12:00,17,132.5,134.25,132.1,134.2,88
20150101|2014-11-17 12:30,17,134.05,134.5,134.05,134.3,30
20150101|2014-11-18 07:00,18,134.15,134.15,133.05,133.05,45
20150101|2014-11-18 07:30,18,133.25,134,133.15,134,39
20150101|2014-11-18 08:00,18,133.95,134.15,133.7,134,32
20150101|2014-11-18 08:30,18,133.85,134.1,133.5,133.95,14
20150101|2014-11-18 09:00,18,133.65,133.65,133.05,133.2,22
20150101|2014-11-18 09:30,18,133.15,133.95,133.15,133.95,9
20150101|2014-11-18 10:00,18,133.5,134.15,133.5,134.15,25
20150101|2014-11-18 10:30,18,133.95,134.15,133.75,133.75,33
20150101|2014-11-18 11:00,18,133.8,133.8,133.45,133.45,16
20150101|2014-11-18 11:30,18,133.45,133.55,133,133.5,50
20150101|2014-11-18 12:00,18,133.75,137,133.25,136.95,208
20150101|2014-11-18 12:30,18,136.95,136.95,136.05,136.65,121
20150101|2014-11-19 07:00,19,136.65,137.8,136.2,136.75,184
20150101|2014-11-19 07:30,19,136.85,137.3,136.65,136.7,23
20150101|2014-11-19 08:00,19,136.95,139.5,136.65,138,237
20150101|2014-11-19 08:30,19,137.95,139.05,137.8,138.35,120
20150101|2014-11-19 09:00,19,138.35,138.5,138.1,138.45,34
20150101|2014-11-19 09:30,19,138.2,138.5,138.1,138.4,30
20150101|2014-11-19 10:00,19,138.4,138.4,137.55,137.8,76
20150101|2014-11-19 10:30,19,137.7,138.35,137.7,138.15,79
20150101|2014-11-19 11:00,19,138.25,138.45,138.1,138.25,23
20150101|2014-11-19 11:30,19,138.3,138.5,138,138.1,55
20150101|2014-11-19 12:00,19,138.1,138.45,137.9,138.45,90
20150101|2014-11-19 12:30,19,138.55,138.85,138.05,138.05,31
20150101|2014-11-20 07:00,20,138.1,139.55,138.1,139.2,97
20150101|2014-11-20 07:30,20,138.9,138.9,137.85,138.45,34
20150101|2014-11-20 08:00,20,138.65,138.85,138.2,138.85,34
20150101|2014-11-20 08:30,20,138.55,138.55,138.55,138.55,12
20150101|2014-11-20 09:00,20,138.55,139.8,138.55,139.2,117
20150101|2014-11-20 09:30,20,139.2,139.7,138.9,138.9,52
20150101|2014-11-20 10:00,20,139.5,140.45,139.3,140.25,206
20150101|2014-11-20 10:30,20,140.25,144.7,140.15,142.05,514
20150101|2014-11-20 11:00,20,142.05,142.9,142.05,142.4,127
20150101|2014-11-20 11:30,20,142.35,142.4,141.8,142,91
20150101|2014-11-20 12:00,20,141.95,142.7,141.2,142.65,168
20150101|2014-11-20 12:30,20,142.5,142.5,141.15,141.15,39
20150101|2014-11-21 07:00,21,142.3,142.55,141.1,141.5,82
20150101|2014-11-21 07:30,21,141.85,141.85,141.3,141.85,28
20150101|2014-11-21 08:00,21,141.5,141.5,140.55,141,215
20150101|2014-11-21 08:30,21,141,141.6,141,141.6,8
20150101|2014-11-21 09:00,21,141.6,142.9,141.15,142.85,119
20150101|2014-11-21 09:30,21,142.95,143,142.5,142.75,113
20150101|2014-11-21 10:00,21,143,143.5,142.75,143.45,131
20150101|2014-11-21 10:30,21,143.5,143.5,143.35,143.4,79
20150101|2014-11-21 11:00,21,143.45,144.25,143.4,143.8,142
20150101|2014-11-21 11:30,21,143.8,144.45,143.8,144.3,60
20150101|2014-11-21 12:00,21,143.8,144.5,143.8,144.4,96
20150101|2014-11-21 12:30,21,144.25,144.35,143.85,143.9,45
20150101|2014-11-24 07:00,24,144,144.5,143.9,144.3,210
20150101|2014-11-24 07:30,24,144.45,144.55,144.1,144.25,73
20150101|2014-11-24 08:00,24,144.25,148.2,144.1,148.2,451
20150101|2014-11-24 08:30,24,148.1,148.7,146.75,146.95,388
20150101|2014-11-24 09:00,24,146.75,147.95,146.75,147.9,396
20150101|2014-11-24 09:30,24,147.95,147.95,147.65,147.85,160
20150101|2014-11-24 10:00,24,147.9,148.05,147.8,148.05,423
20150101|2014-11-24 10:30,24,148.05,148.25,148.05,148.15,127
20150101|2014-11-24 11:00,24,148.05,148.5,148.05,148.05,157
20150101|2014-11-24 11:30,24,148.15,148.2,145.8,145.85,130
20150101|2014-11-24 12:00,24,145.75,148.5,145.75,148,154
20150101|2014-11-24 12:30,24,148,148.45,147.75,147.75,65
20150101|2014-11-25 07:00,25,148.4,148.5,147.65,147.9,434
20150101|2014-11-25 07:30,25,147.9,148.45,146.6,147.05,208
20150101|2014-11-25 08:00,25,147.05,147.7,146.9,147.15,63
20150101|2014-11-25 08:30,25,147.15,147.6,147.15,147.5,77
20150101|2014-11-25 09:00,25,147.55,148.25,147.5,148.2,116
20150101|2014-11-25 09:30,25,148.2,148.5,148.2,148.4,135
20150101|2014-11-25 10:00,25,148.4,148.5,148.15,148.4,112
20150101|2014-11-25 10:30,25,148.4,148.45,147.25,147.5,120
20150101|2014-11-25 11:00,25,147.5,148.05,147.45,147.75,106
20150101|2014-11-25 11:30,25,147.5,148,147.45,147.8,39
20150101|2014-11-25 12:00,25,147.65,148.1,147.65,147.85,125
20150101|2014-11-25 12:30,25,148,148.1,147.85,148,32
20150101|2014-11-26 07:00,26,147.95,149.15,147.4,149.15,141
20150101|2014-11-26 07:30,26,149,149.15,148.1,148.5,130
20150101|2014-11-26 08:00,26,148.5,148.5,146.85,147.45,80
20150101|2014-11-26 08:30,26,147.4,147.5,146.25,147.5,107
20150101|2014-11-26 09:00,26,147.35,148,147.15,147.8,145
20150101|2014-11-26 09:30,26,147.95,148,147.6,148,86
20150101|2014-11-26 10:00,26,147.95,148.1,147.85,148.1,147
20150101|2014-11-26 10:30,26,148.1,148.5,148.1,148.5,125
20150101|2014-11-26 11:00,26,148.5,148.85,147.75,147.75,170
20150101|2014-11-26 11:30,26,147.75,148.5,147.65,148.1,43
20150101|2014-11-26 12:00,26,148.5,149.2,148,148.8,296
20150101|2014-11-26 12:30,26,148.95,149,148,148,38
20150101|2014-11-28 07:00,28,148.95,148.95,147.5,148.3,75
20150101|2014-11-28 07:30,28,148.25,148.5,148.1,148.5,31
20150101|2014-11-28 08:00,28,148.5,148.75,148.45,148.75,46
20150101|2014-11-28 08:30,28,148.75,148.75,148.2,148.75,47
20150101|2014-11-28 09:00,28,148.8,149,148.55,149,94
20150101|2014-11-28 09:30,28,149,149.2,148.65,148.8,128
20150101|2014-11-28 10:00,28,148.8,149,148.1,148.95,68
20150101|2014-11-28 10:30,28,148.95,149.45,148.85,149.4,72
20150101|2014-11-28 11:00,28,149.45,149.5,149.05,149.05,48
20150101|2014-11-28 11:30,28,149.05,149.5,148,149.1,70
20150101|2014-12-01 07:00,1,148.85,148.85,145.85,147.7,223
20150101|2014-12-01 07:30,1,147.7,148.15,147,147.25,125
20150101|2014-12-01 08:00,1,147.4,147.75,147.25,147.7,52
20150101|2014-12-01 08:30,1,147.7,148,147.1,148,100
20150101|2014-12-01 09:00,1,147.65,148,147.15,147.65,88
20150101|2014-12-01 09:30,1,147.65,147.65,146.4,146.5,127
20150101|2014-12-01 10:00,1,146.5,147.1,146.45,146.95,91
20150101|2014-12-01 10:30,1,146.95,147.6,146.9,147.6,56
20150101|2014-12-01 11:00,1,147.55,147.75,147.45,147.7,51
20150101|2014-12-01 11:30,1,147.6,147.6,146.95,147.05,38
20150101|2014-12-01 12:00,1,147,147.2,146.4,146.4,116
20150101|2014-12-01 12:30,1,146.4,146.65,146.2,146.3,36
20150101|2014-12-02 07:00,2,146.35,146.4,145.35,145.85,238
20150101|2014-12-02 07:30,2,145.85,145.95,145.25,145.3,77
20150101|2014-12-02 08:00,2,145.3,145.55,144.8,144.95,146
20150101|2014-12-02 08:30,2,144.9,145.1,144.5,144.9,78
20150101|2014-12-02 09:00,2,144.8,145.3,144.8,145.3,73
20150101|2014-12-02 09:30,2,145.3,145.5,145,145.05,59
20150101|2014-12-02 10:00,2,145.05,145.6,145,145.6,69
20150101|2014-12-02 10:30,2,145.6,145.8,145,145.35,76
20150101|2014-12-02 11:00,2,145.4,145.55,145.35,145.55,15
20150101|2014-12-02 11:30,2,145.55,146,145.55,146,49
20150101|2014-12-02 12:00,2,146,146.15,145.65,145.65,115
20150101|2014-12-02 12:30,2,145.8,146,145.75,145.75,40
20150101|2014-12-03 07:00,3,145.75,147,144.25,146.25,186
20150101|2014-12-03 07:30,3,146.2,146.5,145.9,145.9,45
20150101|2014-12-03 08:00,3,145.9,146.4,145.75,145.9,43
20150101|2014-12-03 08:30,3,145.9,146.2,145.85,145.85,22
20150101|2014-12-03 09:00,3,146.05,146.55,145.75,146.4,44
20150101|2014-12-03 09:30,3,146.45,146.45,146.1,146.35,43
20150101|2014-12-03 10:00,3,146.2,146.85,146.2,146.55,60
20150101|2014-12-03 10:30,3,146.55,146.7,146.45,146.7,14
20150101|2014-12-03 11:00,3,146.7,147,146.15,146.35,40
20150101|2014-12-03 11:30,3,146.5,147.1,146.2,147,52
20150101|2014-12-03 12:00,3,147,147.9,147,147.85,108
20150101|2014-12-03 12:30,3,147.65,147.75,146.75,147.5,65
20150101|2014-12-04 07:00,4,147.05,147.7,146.3,146.8,77
20150101|2014-12-04 07:30,4,146.8,147.05,146.05,147.05,44
20150101|2014-12-04 08:00,4,146.8,147.7,146.7,146.75,73
20150101|2014-12-04 08:30,4,146.5,146.9,146,146.15,67
20150101|2014-12-04 09:00,4,146,146.15,145.15,145.5,148
20150101|2014-12-04 09:30,4,145.65,146.5,145.5,145.5,73
20150101|2014-12-04 10:00,4,145.45,145.8,145,145.35,90
20150101|2014-12-04 10:30,4,145.25,145.35,144.55,144.55,56
20150101|2014-12-04 11:00,4,144.6,145.05,144.4,144.45,64
20150101|2014-12-04 11:30,4,144.5,145.1,144.5,145.1,63
20150101|2014-12-04 12:00,4,144.75,146.5,144.75,146.5,103
20150101|2014-12-04 12:30,4,146.45,146.45,145.7,146,61
20150101|2014-12-05 07:00,5,146.15,146.15,144.8,144.8,26
20150101|2014-12-05 07:30,5,144.85,145.2,144.5,144.85,30
20150101|2014-12-05 08:00,5,144.85,145.1,144.5,144.55,60
20150101|2014-12-05 08:30,5,144.9,144.9,144.55,144.9,16
20150101|2014-12-05 09:00,5,144.7,145.9,144.7,145.9,79
20150101|2014-12-05 09:30,5,145.7,146,145.3,145.85,83
20150101|2014-12-05 10:00,5,145.9,145.95,145.6,145.85,50
20150101|2014-12-05 10:30,5,145.85,145.85,145.75,145.75,23
20150101|2014-12-05 11:00,5,145.85,146.15,145.75,146.1,80
20150101|2014-12-05 11:30,5,146.1,146.15,145.85,146.15,33
20150101|2014-12-05 12:00,5,146.15,146.2,145.85,146.15,56
20150101|2014-12-05 12:30,5,146,146.85,145.9,146.05,96
20150101|2014-12-08 07:00,8,146,148.4,145,148.3,196
20150101|2014-12-08 07:30,8,148.1,148.55,147.4,147.45,110
20150101|2014-12-08 08:00,8,147.45,147.7,146.8,147,61
20150101|2014-12-08 08:30,8,147,147,146.4,146.75,41
20150101|2014-12-08 09:00,8,146.75,147.55,146.75,147.45,100
20150101|2014-12-08 09:30,8,147.1,147.5,147,147.4,31
20150101|2014-12-08 10:00,8,147.4,147.6,147.3,147.6,43
20150101|2014-12-08 10:30,8,147.6,147.65,147.35,147.35,13
20150101|2014-12-08 11:00,8,147.6,147.7,147.3,147.35,49
20150101|2014-12-08 11:30,8,147.35,147.35,146.8,146.8,17
20150101|2014-12-08 12:00,8,147.05,147.15,146.2,147.15,244
20150101|2014-12-08 12:30,8,147.15,147.4,146.8,147.15,33
20150101|2014-12-09 07:00,9,146.9,147.4,146.65,147.2,120
20150101|2014-12-09 07:30,9,147.35,148,146.75,147.65,119
20150101|2014-12-09 08:00,9,147.95,148,147.6,147.6,17
20150101|2014-12-09 08:30,9,147.45,147.7,147.3,147.7,22
20150101|2014-12-09 09:00,9,147.5,147.9,147.5,147.85,26
20150101|2014-12-09 09:30,9,147.6,148.25,147.6,148.25,55
20150101|2014-12-09 10:00,9,147.95,148.3,147.7,147.7,31
20150101|2014-12-09 10:30,9,147.95,148,147.25,147.25,21
20150101|2014-12-09 11:00,9,147.25,147.75,147.25,147.4,26
20150101|2014-12-09 11:30,9,147.4,148.25,147.4,148.15,40
20150101|2014-12-09 12:00,9,148.05,148.05,147.35,147.5,44
20150101|2014-12-09 12:30,9,147.55,147.6,147.45,147.5,27
20150101|2014-12-10 07:00,10,147.45,148.4,147.45,147.95,46
20150101|2014-12-10 07:30,10,148.05,154,148,151.65,692
20150101|2014-12-10 08:00,10,151.65,151.75,149.45,149.45,189
20150101|2014-12-10 08:30,10,149.3,150.25,149.05,150.25,77
20150101|2014-12-10 09:00,10,150.25,150.3,149.55,149.55,52
20150101|2014-12-10 09:30,10,149.35,149.95,149.35,149.75,23
20150101|2014-12-10 10:00,10,150.05,150.25,149.15,149.15,44
20150101|2014-12-10 10:30,10,149.5,149.85,149.2,149.4,20
20150101|2014-12-10 11:00,10,149,149.25,147,147.75,365
20150101|2014-12-10 11:30,10,147.75,148.45,147.75,148.1,27
20150101|2014-12-10 12:00,10,148,148.25,147.95,148,28
20150101|2014-12-10 12:30,10,148.05,148.3,148.05,148.05,17
20150101|2014-12-11 07:00,11,148,149.3,147.75,149.3,130
20150101|2014-12-11 07:30,11,148.75,149.2,148.4,148.65,44
20150101|2014-12-11 08:00,11,148.5,149.05,148.5,149.05,15
20150101|2014-12-11 08:30,11,149.2,151.05,149,150,184
20150101|2014-12-11 09:00,11,150,150.75,149.25,150.7,39
20150101|2014-12-11 09:30,11,150.3,150.3,149.2,149.2,28
20150101|2014-12-11 10:00,11,149.4,149.7,149.4,149.45,17
20150101|2014-12-11 10:30,11,149.7,149.85,149.7,149.85,24
20150101|2014-12-11 11:00,11,149.45,149.9,149.25,149.9,36
20150101|2014-12-11 11:30,11,149.55,149.65,149.3,149.35,25
20150101|2014-12-11 12:00,11,149.5,149.75,149.2,149.2,34
20150101|2014-12-11 12:30,11,149.5,149.85,149.4,149.85,20
20150101|2014-12-12 07:00,12,149.55,151.6,149.55,151.15,162
20150101|2014-12-12 07:30,12,151.15,153,151.15,152.35,202
20150101|2014-12-12 08:00,12,152,152.1,151.6,151.6,26
20150101|2014-12-12 08:30,12,151.4,151.65,151.1,151.45,47
20150101|2014-12-12 09:00,12,151.45,152.05,151.4,151.5,62
20150101|2014-12-12 09:30,12,151.4,151.8,151.4,151.6,8
20150101|2014-12-12 10:00,12,151.35,151.65,150.7,150.7,86
20150101|2014-12-12 10:30,12,150.6,151.2,150.45,151.2,33
20150101|2014-12-12 11:00,12,151.35,151.55,151.3,151.55,12
20150101|2014-12-12 11:30,12,151.25,151.45,150.95,151.45,18
20150101|2014-12-12 12:00,12,151.5,151.5,150.55,151.2,55
20150101|2014-12-12 12:30,12,150.75,151.7,150.55,151.7,35
20150101|2014-12-15 07:00,15,151.65,153.4,151.55,153.35,82
20150101|2014-12-15 07:30,15,153.4,153.55,151.5,151.75,125
20150101|2014-12-15 08:00,15,151.7,151.7,150.7,151.1,52
20150101|2014-12-15 08:30,15,151,152.8,150.75,151,54
20150101|2014-12-15 09:00,15,151,152.05,149.95,152.05,78
20150101|2014-12-15 09:30,15,152,152,150.4,150.55,35
20150101|2014-12-15 10:00,15,150.4,151.7,150.4,151,71
20150101|2014-12-15 10:30,15,150.95,151.05,149.7,150.1,57
20150101|2014-12-15 11:00,15,150.3,150.3,148.4,149,59
20150101|2014-12-15 11:30,15,148.75,149.1,147.55,148.4,54
20150101|2014-12-15 12:00,15,148.4,148.8,147.8,147.85,41
20150101|2014-12-15 12:30,15,148.4,148.6,148.05,148.45,52
20150101|2014-12-16 07:00,16,148.35,148.9,146.8,148.35,177
20150101|2014-12-16 07:30,16,148.35,148.5,147.05,147.05,53
20150101|2014-12-16 08:00,16,147.05,147.95,147.05,147.95,27
20150101|2014-12-16 08:30,16,147.65,148.05,146.8,146.8,31
20150101|2014-12-16 09:00,16,146.8,147.6,146.7,147.6,48
20150101|2014-12-16 09:30,16,147.6,147.8,147,147,16
20150101|2014-12-16 10:00,16,147.1,147.2,146.75,146.85,39
20150101|2014-12-16 10:30,16,147.05,147.25,146.75,147.05,27
20150101|2014-12-16 11:00,16,147.05,147.05,145.75,146.7,100
20150101|2014-12-16 11:30,16,146.9,147.1,146.15,146.55,31
20150101|2014-12-16 12:00,16,146.6,148.2,146.6,147.8,64
20150101|2014-12-16 12:30,16,147.85,148.3,147.1,148.25,39
20150101|2014-12-17 07:00,17,148.4,149.6,148.05,149.1,73
20150101|2014-12-17 07:30,17,148.8,149,148.55,148.9,22
20150101|2014-12-17 08:00,17,148.9,149.15,148.5,149,35
20150101|2014-12-17 08:30,17,148.95,148.95,148.35,148.6,42
20150101|2014-12-17 09:00,17,148.4,149.1,148.4,148.85,16
20150101|2014-12-17 09:30,17,149.2,149.3,149,149.3,20
20150101|2014-12-17 10:00,17,148.9,150,148.6,149.7,47
20150101|2014-12-17 10:30,17,149.55,149.95,149.5,149.5,12
20150101|2014-12-17 11:00,17,149.2,149.85,149.15,149.65,19
20150101|2014-12-17 11:30,17,149.55,149.65,149.55,149.65,5
20150101|2014-12-17 12:00,17,149.3,149.3,148.75,148.75,23
20150101|2014-12-17 12:30,17,149,149,148.15,148.9,22
20150101|2014-12-18 07:00,18,148.6,148.6,147.35,147.35,35
20150101|2014-12-18 07:30,18,147.1,147.3,146.85,147.3,45
20150101|2014-12-18 08:00,18,147.2,147.25,145,147.25,138
20150101|2014-12-18 08:30,18,147.8,148.1,147.55,147.85,13
20150101|2014-12-18 09:00,18,148.2,148.2,147.35,147.35,22
20150101|2014-12-18 09:30,18,147.5,147.5,146.7,146.7,22
20150101|2014-12-18 10:00,18,146.7,146.7,145.4,146,74
20150101|2014-12-18 10:30,18,145.95,146.05,145.9,146.05,25
20150101|2014-12-18 11:00,18,146,146.15,145.2,145.2,35
20150101|2014-12-18 11:30,18,145.4,145.6,144.8,145.1,49
20150101|2014-12-18 12:00,18,145,145.65,145,145.65,25
20150101|2014-12-18 12:30,18,145.65,145.9,145.05,145.05,50
20150101|2014-12-19 07:00,19,144.9,147.45,142.35,143.8,180
20150101|2014-12-19 07:30,19,143.95,144.25,143.7,144.05,28
20150101|2014-12-19 08:00,19,143.85,144.2,143.65,143.8,22
20150101|2014-12-19 08:30,19,143.95,144.35,143.95,144.25,27
20150101|2014-12-19 09:00,19,144.25,144.5,144,144,23
20150101|2014-12-19 09:30,19,144.05,144.35,144.05,144.1,10
20150101|2014-12-19 10:00,19,144.15,144.15,143.65,143.65,29
20150101|2014-12-19 10:30,19,143.5,143.7,143.5,143.5,7
20150101|2014-12-19 11:00,19,143.5,144.15,143.2,144.15,23
20150101|2014-12-19 11:30,19,144.2,144.2,143.35,143.5,18
20150101|2014-12-19 12:00,19,143.4,143.85,142.15,143.15,50
20150101|2014-12-19 12:30,19,143.5,144.1,143.35,143.55,39
20150101|2014-12-22 07:00,22,142.05,143,141.35,141.4,19
20150101|2014-12-22 07:30,22,141.45,141.8,141.35,141.65,17
20150101|2014-12-22 08:00,22,141.8,141.8,141.8,141.8,2
20150101|2014-12-22 08:30,22,142,142.4,142,142.4,3
20150101|2014-12-22 09:00,22,141.9,141.9,141.05,141.15,20
20150101|2014-12-22 09:30,22,141.25,141.4,141.1,141.4,23
20150101|2014-12-22 10:00,22,141.35,141.35,141,141,72
20150101|2014-12-22 10:30,22,141,142,140.8,142,38
20150101|2014-12-22 11:00,22,141.9,142.05,141.2,141.85,28
20150101|2014-12-22 11:30,22,141.9,142.05,141.3,141.5,50
20150101|2014-12-22 12:00,22,141.3,142.5,141.3,142.15,10
20150101|2014-12-22 12:30,22,142.2,142.2,141.85,141.85,6
20150101|2014-12-23 07:00,23,141.85,142.3,141.35,141.35,12
20150101|2014-12-23 07:30,23,141.25,141.25,141.2,141.25,5
20150101|2014-12-23 08:00,23,141.55,142.05,141.1,141.1,3
20150101|2014-12-23 08:30,23,141.15,142,140.85,140.85,12
20150101|2014-12-23 09:00,23,140.85,140.95,140.85,140.95,8
20150101|2014-12-23 09:30,23,141.7,141.9,141.5,141.8,10
20150101|2014-12-23 10:00,23,141.5,141.5,140.9,140.9,15
20150101|2014-12-23 10:30,23,140.9,141.25,140.9,141.05,11
20150101|2014-12-23 11:00,23,141,141,140.75,140.75,8
20150101|2014-12-23 11:30,23,140.75,141,140.75,140.75,7
20150101|2014-12-23 12:00,23,140.8,141,140.6,140.8,27
20150101|2014-12-23 12:30,23,140.65,141.15,140.6,141.15,6
20150101|2014-12-24 07:00,24,140.7,142.15,140.7,142.15,5
20150101|2014-12-24 07:30,24,141.75,141.75,141.75,141.75,1
20150101|2014-12-24 08:00,24,141.3,141.3,140.7,140.7,5
20150101|2014-12-24 08:30,24,141.4,141.6,140.7,140.7,16
20150101|2014-12-24 09:00,24,140.85,140.85,140.85,140.85,2
20150101|2014-12-24 10:00,24,141.95,142,141.95,142,5
20150101|2014-12-24 10:30,24,142.15,142.5,142.15,142.5,27
20150101|2014-12-24 11:00,24,142.5,142.8,142.5,142.8,2
20150101|2014-12-24 11:30,24,143.8,143.9,143.8,143.9,3
20150101|2014-12-26 09:00,26,142.7,142.7,142.7,142.7,2
20150101|2014-12-26 10:00,26,141.7,141.7,141.7,141.7,2
20150101|2014-12-26 10:30,26,141.15,142.15,141.15,142.15,2
20150101|2014-12-26 11:00,26,141.5,141.6,141.5,141.6,2
20150101|2014-12-26 12:00,26,141.2,141.2,141.2,141.2,1
20150101|2014-12-29 07:00,29,141.55,141.55,141.55,141.55,2
20150101|2014-12-29 07:30,29,140.9,141.3,140.8,141.3,5
20150101|2014-12-29 08:00,29,141.75,141.75,141.7,141.7,2
20150101|2014-12-29 08:30,29,142.25,142.25,141.65,141.95,3
20150101|2014-12-29 09:00,29,141.35,141.35,140.6,140.6,11
20150101|2014-12-29 09:30,29,140.6,141.35,140.6,141.15,5
20150101|2014-12-29 10:00,29,140.9,141.4,140.65,140.65,9
20150101|2014-12-29 11:00,29,141.05,141.05,140.65,140.65,2
20150101|2014-12-29 11:30,29,141,141,141,141,6
20150101|2014-12-29 12:00,29,141,141.6,141,141,15
20150101|2014-12-29 12:30,29,141,141,141,141,14
20150101|2014-12-30 07:00,30,141,141,141,141,2
20150101|2014-12-30 07:30,30,140.9,141.2,140.9,141.05,12
20150101|2014-12-30 08:00,30,141.15,141.15,141.15,141.15,4
20150101|2014-12-30 08:30,30,141.2,141.3,141.2,141.3,7
20150101|2014-12-30 09:00,30,141.3,141.5,141.3,141.3,14
20150101|2014-12-30 09:30,30,141.3,141.3,141,141,7
20150101|2014-12-30 10:00,30,140.85,141,140.8,140.85,10
20150101|2014-12-30 10:30,30,140.8,140.8,140.8,140.8,2
20150101|2014-12-31 07:00,31,140.8,141.35,140.8,141.15,12
20150101|2014-12-31 07:30,31,140.95,141.2,140.7,141.2,12
20150101|2014-12-31 08:30,31,141.3,141.3,140.65,141,13
20150101|2014-12-31 09:00,31,140.65,140.65,140.6,140.6,8
20150101|2014-12-31 09:30,31,140.5,140.55,140.5,140.5,10
20150101|2014-12-31 10:00,31,140.5,141.15,140.4,140.4,23
20150101|2014-12-31 11:00,31,140.35,140.35,140.35,140.35,1
20150101|2014-12-31 11:30,31,140.2,140.2,140.2,140.2,11
20150101|2014-12-31 12:00,31,140.35,140.35,140.2,140.2,10
20150101|2014-12-31 12:30,31,140.2,142.25,140.2,142.25,9
20150101|2015-01-02 07:00,2,140.1,140.1,139.55,139.55,3
20150101|2015-01-02 08:00,2,142,142,142,142,2
20150101|2015-01-02 12:00,2,144.45,144.45,144.45,144.45,9
20150101|2015-01-02 12:30,2,144.45,144.45,144.35,144.45,5
20150101|2015-01-05 07:00,5,145.8,145.9,145.8,145.9,2
20150101|2015-01-05 09:30,5,145.85,145.95,145.85,145.95,2
20150101|2015-01-05 10:30,5,146,146.05,146,146,16
20150101|2015-01-05 11:30,5,146.25,146.25,146.25,146.25,1
20150101|2015-01-05 12:00,5,146,146,146,146,1
20150101|2015-01-06 12:00,6,143.65,143.85,143.65,143.85,2
20150101|2015-01-07 09:00,7,143.1,143.1,143.1,143.1,1
20150101|2015-01-08 10:30,8,144.2,144.2,144.2,144.2,1
20150101|2015-01-09 10:30,9,138.45,138.45,138.45,138.45,1
20150301|2014-05-21 12:30,21,160.95,160.95,160.95,160.95,1
20150301|2014-05-22 07:00,22,162.15,162.15,162.15,162.15,1
20150301|2014-06-03 07:00,3,167.5,167.5,167.45,167.45,2
20150301|2014-06-03 11:00,3,168,168,168,168,1
20150301|2014-06-03 12:00,3,168.85,168.85,168.85,168.85,1
20150301|2014-06-04 12:00,4,169.25,169.25,169.25,169.25,5
20150301|2014-06-09 12:30,9,171.15,171.15,171.15,171.15,3
20150301|2014-06-10 08:30,10,172,172,172,172,2
20150301|2014-06-10 10:00,10,172.25,172.25,172.15,172.15,4
20150301|2014-06-10 10:30,10,172.25,172.25,172.15,172.15,6
20150301|2014-06-10 11:00,10,172.25,172.25,172.25,172.25,2
20150301|2014-06-10 12:30,10,172.05,172.05,172.05,172.05,1
20150301|2014-06-11 10:00,11,169.15,169.3,169,169,5
20150301|2014-06-11 10:30,11,170.7,170.8,170.7,170.8,6
20150301|2014-06-12 12:00,12,169.35,169.35,169.35,169.35,1
20150301|2014-06-13 08:00,13,170.6,170.85,170.6,170.85,2
20150301|2014-06-13 10:30,13,170.4,170.4,170.4,170.4,2
20150301|2014-06-13 11:00,13,170.4,170.4,170.25,170.4,3
20150301|2014-06-13 12:30,13,171.2,171.2,171.2,171.2,1
20150301|2014-06-16 07:30,16,166.5,166.5,166.5,166.5,3
20150301|2014-06-16 12:00,16,168,168.2,168,168.2,2
20150301|2014-06-17 10:30,17,169.25,169.25,169.25,169.25,1
20150301|2014-06-17 11:30,17,169.25,169.3,169.25,169.3,7
20150301|2014-06-17 12:00,17,168.8,168.8,168.8,168.8,1
20150301|2014-06-17 12:30,17,168.9,168.9,168.75,168.75,3
20150301|2014-06-18 07:00,18,167.25,168.45,167.25,168.45,2
20150301|2014-06-18 07:30,18,168.75,168.75,168.75,168.75,1
20150301|2014-06-19 08:00,19,167.25,167.25,167.25,167.25,1
20150301|2014-06-19 08:30,19,167.25,167.25,167.25,167.25,1
20150301|2014-06-19 11:30,19,167.25,167.25,167.05,167.05,7
20150301|2014-06-19 12:00,19,167.5,167.5,167.4,167.4,2
20150301|2014-06-20 07:00,20,167.25,167.25,167.25,167.25,2
20150301|2014-06-20 10:30,20,166,166,165.25,165.25,6
20150301|2014-06-20 11:00,20,165.7,165.7,165.7,165.7,1
20150301|2014-06-20 11:30,20,165,165,165,165,3
20150301|2014-06-20 12:00,20,165,165.45,165,165.45,2
20150301|2014-06-23 08:30,23,166.35,166.45,166.35,166.45,6
20150301|2014-06-23 10:00,23,165.35,165.35,165.35,165.35,1
20150301|2014-06-23 10:30,23,165.25,165.25,165.25,165.25,3
20150301|2014-06-23 11:30,23,165.1,165.1,165.1,165.1,2
20150301|2014-06-24 07:00,24,164.7,164.7,163,163.25,8
20150301|2014-06-24 07:30,24,162,162,160,162,17
20150301|2014-06-24 09:00,24,161.5,161.5,161,161,8
20150301|2014-06-24 09:30,24,160.15,160.15,160,160,11
20150301|2014-06-24 10:00,24,160.5,161,160.5,161,3
20150301|2014-06-24 10:30,24,160.25,160.25,160,160,15
20150301|2014-06-24 12:00,24,160.8,160.8,160.8,160.8,1
20150301|2014-06-25 07:00,25,159.15,159.15,158.8,158.8,2
20150301|2014-06-25 07:30,25,158.8,158.8,158.65,158.75,8
20150301|2014-06-25 08:00,25,158.55,158.55,158,158,3
20150301|2014-06-25 10:00,25,156.05,156.05,156.05,156.05,6
20150301|2014-06-25 11:00,25,156.75,156.9,156.5,156.5,7
20150301|2014-06-25 12:00,25,155.65,156.75,155.5,156.75,3
20150301|2014-06-25 12:30,25,157.05,157.05,157.05,157.05,1
20150301|2014-06-26 07:00,26,155.8,156,155.65,155.75,7
20150301|2014-06-26 07:30,26,155.65,155.65,154.75,154.75,12
20150301|2014-06-26 08:00,26,154.8,154.8,154,154,14
20150301|2014-06-26 08:30,26,154,154,153.7,153.7,5
20150301|2014-06-26 09:00,26,154,154,154,154,11
20150301|2014-06-26 09:30,26,154,154,154,154,7
20150301|2014-06-26 10:00,26,153.75,153.75,153.15,153.45,9
20150301|2014-06-27 07:00,27,154,154,153.45,153.45,31
20150301|2014-06-27 08:00,27,156.65,156.7,156.65,156.7,2
20150301|2014-06-27 10:00,27,155.45,155.5,155.45,155.5,4
20150301|2014-06-30 11:30,30,152.65,152.65,152.65,152.65,1
20150301|2014-07-03 09:30,3,154,154,154,154,2
20150301|2014-07-03 12:30,3,154.5,154.5,154.5,154.5,2
20150301|2014-07-07 07:00,7,155.6,155.6,155.3,155.3,2
20150301|2014-07-07 12:30,7,157,157,157,157,1
20150301|2014-07-08 07:00,8,156.8,156.8,156.8,156.8,1
20150301|2014-07-08 12:00,8,157,157,157,157,1
20150301|2014-07-09 09:00,9,155.65,155.65,155.55,155.55,4
20150301|2014-07-09 10:00,9,156,156,156,156,1
20150301|2014-07-09 11:30,9,156,156.2,156,156.2,2
20150301|2014-07-14 09:30,14,155.5,155.5,155.5,155.5,2
20150301|2014-07-14 12:30,14,155.85,155.85,155.75,155.75,6
20150301|2014-07-15 11:00,15,157.6,157.6,157.6,157.6,2
20150301|2014-07-15 11:30,15,157.9,157.9,157.9,157.9,3
20150301|2014-07-15 12:30,15,157.25,157.25,157.25,157.25,1
20150301|2014-07-22 10:30,22,158.95,158.95,158.95,158.95,1
20150301|2014-07-22 11:00,22,159.15,159.15,159.15,159.15,1
20150301|2014-07-23 12:00,23,158.5,158.5,157.8,157.8,2
20150301|2014-07-24 08:00,24,157.6,157.6,157.6,157.6,1
20150301|2014-07-24 09:00,24,156.6,156.6,156.6,156.6,4
20150301|2014-07-24 09:30,24,156.55,156.7,156.55,156.7,3
20150301|2014-07-24 12:00,24,156.6,156.6,155.25,155.25,2
20150301|2014-07-24 12:30,24,154.75,154.75,154.65,154.65,6
20150301|2014-07-25 09:00,25,154.95,154.95,154.95,154.95,10
20150301|2014-07-29 10:00,29,152.2,152.2,152.2,152.2,1
20150301|2014-07-29 11:00,29,151,151,151,151,3
20150301|2014-07-29 12:00,29,153.05,153.05,153.05,153.05,1
20150301|2014-07-30 07:30,30,151,151,151,151,3
20150301|2014-07-30 10:30,30,150.2,150.2,150.2,150.2,2
20150301|2014-07-30 11:00,30,150.4,150.4,150.4,150.4,1
20150301|2014-07-30 12:30,30,149.7,149.7,149.7,149.7,1
20150301|2014-07-31 07:30,31,149.1,149.1,149.1,149.1,1
20150301|2014-07-31 08:00,31,149.1,149.1,149.1,149.1,6
20150301|2014-07-31 09:00,31,148.9,148.9,148.8,148.8,8
20150301|2014-07-31 09:30,31,148.8,148.8,148.6,148.6,7
20150301|2014-07-31 10:00,31,148.6,148.6,148.2,148.2,26
20150301|2014-07-31 11:00,31,148,148,148,148,1
20150301|2014-08-04 11:30,4,150.2,150.2,150.2,150.2,1
20150301|2014-08-05 11:00,5,150.5,150.5,150.5,150.5,2
20150301|2014-08-05 11:30,5,150.5,150.5,150.5,150.5,3
20150301|2014-08-07 12:30,7,150.15,150.3,150.15,150.3,6
20150301|2014-08-08 09:00,8,148.5,148.5,148.5,148.5,1
20150301|2014-08-08 09:30,8,148.5,148.5,148.5,148.5,5
20150301|2014-08-08 10:30,8,148.3,148.3,148.2,148.2,5
20150301|2014-08-08 11:00,8,148.25,148.3,148.25,148.3,3
20150301|2014-08-08 12:00,8,148.45,150.3,148.45,150.3,7
20150301|2014-08-08 12:30,8,150.3,150.3,150.3,150.3,7
20150301|2014-08-11 12:00,11,152.55,152.55,152.55,152.55,1
20150301|2014-08-12 07:00,12,152.5,152.5,152.5,152.5,1
20150301|2014-08-12 08:00,12,152.75,152.8,152.75,152.8,4
20150301|2014-08-12 09:00,12,152.9,152.95,152.6,152.6,5
20150301|2014-08-12 12:30,12,152.3,152.7,152.3,152.7,5
20150301|2014-08-13 12:30,13,152.4,152.4,152.4,152.4,1
20150301|2014-08-14 08:00,14,153,153.1,153,153.1,8
20150301|2014-08-14 08:30,14,153.25,153.4,153.25,153.4,3
20150301|2014-08-14 09:00,14,153.4,154,153.4,154,6
20150301|2014-08-14 11:00,14,153.9,153.95,153.3,153.3,8
20150301|2014-08-14 11:30,14,153.6,153.6,153.55,153.55,3
20150301|2014-08-14 12:00,14,155.4,155.95,155.4,155.95,5
20150301|2014-08-15 07:00,15,158.5,158.5,158.5,158.5,1
20150301|2014-08-18 11:30,18,154.65,154.65,154.65,154.65,1
20150301|2014-08-20 07:30,20,152.95,152.95,152.95,152.95,1
20150301|2014-08-20 09:30,20,153.5,153.75,153.5,153.75,9
20150301|2014-08-20 10:00,20,153.8,153.8,153.5,153.5,2
20150301|2014-08-20 10:30,20,153.5,153.5,153.5,153.5,1
20150301|2014-08-20 11:30,20,153.5,153.5,153.5,153.5,4
20150301|2014-08-21 09:30,21,152,152,152,152,9
20150301|2014-08-21 11:00,21,152.6,152.6,152.5,152.5,6
20150301|2014-08-22 07:30,22,152,152,151.1,151.1,9
20150301|2014-08-22 08:30,22,151.05,151.05,151.05,151.05,1
20150301|2014-08-25 07:00,25,151.45,151.45,150.05,150.05,3
20150301|2014-08-25 08:30,25,149.35,149.35,149.35,149.35,1
20150301|2014-08-25 12:00,25,149.15,149.15,149.15,149.15,1
20150301|2014-08-26 09:00,26,148.6,148.6,148.6,148.6,1
20150301|2014-08-26 09:30,26,149.95,149.95,149.95,149.95,1
20150301|2014-08-26 12:00,26,154.95,154.95,154.95,154.95,3
20150301|2014-08-28 09:00,28,154.5,154.5,154.5,154.5,10
20150301|2014-08-28 10:00,28,153.05,153.05,153.05,153.05,1
20150301|2014-08-28 10:30,28,153.05,153.05,153.05,153.05,1
20150301|2014-08-28 11:00,28,152.6,152.6,152.05,152.05,7
20150301|2014-08-28 11:30,28,151,151,151,151,1
20150301|2014-08-29 08:30,29,152.35,152.35,152.35,152.35,1
20150301|2014-08-29 12:00,29,152.3,152.8,152.3,152.8,2
20150301|2014-09-02 11:00,2,152.35,152.35,152.35,152.35,1
20150301|2014-09-03 11:00,3,152.3,152.3,152.3,152.3,3
20150301|2014-09-03 11:30,3,152.55,152.55,152.55,152.55,1
20150301|2014-09-03 12:00,3,152.6,152.6,152.6,152.6,1
20150301|2014-09-04 09:30,4,152.6,152.6,152.6,152.6,2
20150301|2014-09-05 07:30,5,151.7,151.7,151.7,151.7,1
20150301|2014-09-05 10:30,5,152.4,152.4,152.4,152.4,2
20150301|2014-09-05 11:00,5,152.75,152.75,152.75,152.75,1
20150301|2014-09-08 07:30,8,150,150,150,150,2
20150301|2014-09-08 11:00,8,152.35,152.35,152.35,152.35,1
20150301|2014-09-09 08:30,9,151.25,151.25,151.25,151.25,1
20150301|2014-09-09 10:00,9,152.5,152.5,152.5,152.5,1
20150301|2014-09-09 11:30,9,153,153,153,153,2
20150301|2014-09-10 10:00,10,151.9,151.9,151.9,151.9,1
20150301|2014-09-10 12:30,10,152.55,152.55,152.55,152.55,1
20150301|2014-09-11 09:30,11,150,150,149.7,150,16
20150301|2014-09-11 10:30,11,151,151,151,151,5
20150301|2014-09-11 11:00,11,150.9,150.9,150.9,150.9,3
20150301|2014-09-11 11:30,11,150.9,150.9,150.9,150.9,2
20150301|2014-09-11 12:00,11,150.95,151,150.95,151,10
20150301|2014-09-11 12:30,11,151,151,150.9,151,22
20150301|2014-09-12 07:00,12,150,150,150,150,2
20150301|2014-09-12 07:30,12,150.5,150.5,150.5,150.5,2
20150301|2014-09-12 08:00,12,150.5,150.5,150.45,150.45,5
20150301|2014-09-12 09:00,12,150.9,150.9,150.9,150.9,5
20150301|2014-09-12 10:30,12,151,151,151,151,5
20150301|2014-09-12 11:00,12,151,151,151,151,5
20150301|2014-09-12 11:30,12,150.8,150.8,150.8,150.8,6
20150301|2014-09-12 12:00,12,150.9,150.9,150.9,150.9,2
20150301|2014-09-15 08:00,15,149,149.3,149,149,11
20150301|2014-09-15 08:30,15,149,149,149,149,10
20150301|2014-09-15 09:00,15,149,149,149,149,29
20150301|2014-09-15 12:30,15,148.8,149.1,148.35,148.35,6
20150301|2014-09-16 07:00,16,148,148,148,148,17
20150301|2014-09-16 07:30,16,146.8,146.8,146.8,146.8,1
20150301|2014-09-16 08:30,16,146.8,146.9,146.75,146.9,20
20150301|2014-09-16 10:00,16,146.7,146.7,146.7,146.7,1
20150301|2014-09-16 10:30,16,146.5,146.5,146.5,146.5,5
20150301|2014-09-16 11:00,16,146.6,146.7,146.5,146.5,6
20150301|2014-09-16 11:30,16,146.5,146.5,146.5,146.5,1
20150301|2014-09-16 12:30,16,146.35,146.4,146.35,146.4,2
20150301|2014-09-17 08:30,17,146,146,146,146,5
20150301|2014-09-17 09:00,17,146,146,144.85,144.85,7
20150301|2014-09-17 09:30,17,144.9,144.9,143.75,143.75,9
20150301|2014-09-17 10:30,17,144.35,144.35,144.35,144.35,2
20150301|2014-09-17 11:00,17,144.7,144.7,144.7,144.7,6
20150301|2014-09-17 11:30,17,144.7,144.7,144.1,144.1,7
20150301|2014-09-17 12:00,17,144.6,144.6,144.6,144.6,4
20150301|2014-09-18 09:30,18,146.15,146.15,146.15,146.15,1
20150301|2014-09-18 10:00,18,145.95,145.95,145.95,145.95,1
20150301|2014-09-18 10:30,18,145.75,145.75,145.5,145.5,7
20150301|2014-09-18 11:30,18,146.9,146.9,146.9,146.9,1
20150301|2014-09-19 10:00,19,146.4,146.4,146.4,146.4,13
20150301|2014-09-19 10:30,19,146.4,146.4,146.4,146.4,7
20150301|2014-09-19 11:30,19,146.05,146.35,146,146,4
20150301|2014-09-19 12:00,19,146.1,146.1,146,146,14
20150301|2014-09-19 12:30,19,145.95,145.95,145.5,145.5,16
20150301|2014-09-23 08:00,23,146.45,146.45,146.45,146.45,1
20150301|2014-09-23 09:30,23,145.25,145.4,145.25,145.25,9
20150301|2014-09-23 10:00,23,145.25,145.25,145.25,145.25,1
20150301|2014-09-23 11:00,23,145,145,145,145,1
20150301|2014-09-24 07:00,24,145.1,145.1,145.1,145.1,1
20150301|2014-09-24 09:00,24,144.7,144.7,144.7,144.7,11
20150301|2014-09-25 09:00,25,144.9,144.9,144.9,144.9,1
20150301|2014-09-25 09:30,25,144.15,144.15,144,144,10
20150301|2014-09-25 10:00,25,144,144,143.5,143.5,15
20150301|2014-09-25 10:30,25,143.5,143.5,143.5,143.5,2
20150301|2014-09-25 11:00,25,143.5,143.5,143.5,143.5,3
20150301|2014-09-26 09:30,26,142.75,142.75,142.75,142.75,1
20150301|2014-09-26 11:30,26,146.25,146.25,146.25,146.25,1
20150301|2014-09-29 10:00,29,146.25,146.25,146.25,146.25,5
20150301|2014-09-29 12:00,29,146.25,146.25,146.25,146.25,1
20150301|2014-09-29 12:30,29,146.25,146.25,146.25,146.25,3
20150301|2014-10-02 09:30,2,146.05,146.05,146.05,146.05,1
20150301|2014-10-02 11:00,2,145.8,145.8,145.8,145.8,1
20150301|2014-10-03 08:00,3,145.75,145.75,144.65,144.65,15
20150301|2014-10-03 11:00,3,144.2,144.25,144.2,144.25,4
20150301|2014-10-03 11:30,3,144,144,144,144,2
20150301|2014-10-06 09:30,6,144.25,144.25,144.25,144.25,1
20150301|2014-10-06 10:00,6,144.65,144.65,144.65,144.65,1
20150301|2014-10-07 09:30,7,145.55,145.55,145.55,145.55,1
20150301|2014-10-07 10:30,7,146.05,146.05,146.05,146.05,3
20150301|2014-10-08 12:30,8,145.75,145.75,145.75,145.75,1
20150301|2014-10-10 10:00,10,145,145,144.85,144.85,22
20150301|2014-10-10 10:30,10,144.85,144.85,144.75,144.75,23
20150301|2014-10-10 11:00,10,144.75,144.75,140.8,140.8,111
20150301|2014-10-10 12:00,10,143.35,143.35,143.35,143.35,1
20150301|2014-10-10 12:30,10,143,143.1,142.95,143.1,18
20150301|2014-10-13 07:00,13,143.1,143.1,141.1,141.1,13
20150301|2014-10-13 07:30,13,141.75,141.75,141.75,141.75,2
20150301|2014-10-13 08:00,13,141.65,141.7,141.1,141.1,20
20150301|2014-10-13 08:30,13,140.6,140.8,140.6,140.6,10
20150301|2014-10-13 09:00,13,140.4,140.4,139.6,139.6,43
20150301|2014-10-13 09:30,13,139.75,139.75,139.75,139.75,4
20150301|2014-10-13 10:00,13,139.75,139.75,138,138.35,81
20150301|2014-10-13 11:00,13,138.3,138.3,138.3,138.3,2
20150301|2014-10-13 12:30,13,138.9,139,138.9,139,10
20150301|2014-10-14 07:00,14,139,139,139,139,1
20150301|2014-10-14 08:30,14,139,139,139,139,1
20150301|2014-10-14 09:00,14,139,139,139,139,2
20150301|2014-10-14 09:30,14,139,139.45,139,139.45,3
20150301|2014-10-14 10:30,14,139.2,139.6,139.2,139.6,8
20150301|2014-10-14 11:00,14,139.2,139.55,139.2,139.55,2
20150301|2014-10-14 11:30,14,139.2,139.2,139.2,139.2,2
20150301|2014-10-15 08:00,15,139.85,139.9,139.6,139.6,16
20150301|2014-10-15 08:30,15,139.6,140.6,139.5,140.6,14
20150301|2014-10-15 10:30,15,141.5,141.5,141.5,141.5,1
20150301|2014-10-16 08:30,16,139.9,139.9,139.9,139.9,5
20150301|2014-10-16 09:00,16,139.8,139.8,139.7,139.7,15
20150301|2014-10-16 09:30,16,139.7,139.7,139.6,139.6,6
20150301|2014-10-16 10:30,16,139.7,139.85,139.7,139.85,9
20150301|2014-10-16 11:30,16,139.6,139.7,139.6,139.6,10
20150301|2014-10-16 12:00,16,140.3,140.3,140.3,140.3,1
20150301|2014-10-17 08:00,17,139.9,139.9,139.9,139.9,1
20150301|2014-10-17 09:00,17,140.05,140.05,140.05,140.05,2
20150301|2014-10-17 09:30,17,140.05,140.05,139.95,139.95,8
20150301|2014-10-17 11:00,17,139.9,139.9,139.8,139.8,6
20150301|2014-10-17 11:30,17,139.8,139.9,139.7,139.7,10
20150301|2014-10-17 12:00,17,139.5,139.5,139.5,139.5,3
20150301|2014-10-17 12:30,17,139.55,139.55,139.55,139.55,2
20150301|2014-10-20 07:30,20,139.5,139.65,139.5,139.65,3
20150301|2014-10-20 08:00,20,139.3,139.45,139,139,72
20150301|2014-10-20 09:30,20,139.1,139.1,139.1,139.1,1
20150301|2014-10-21 09:00,21,139.45,139.45,139.45,139.45,6
20150301|2014-10-21 09:30,21,140.15,140.4,140.15,140.4,10
20150301|2014-10-22 08:00,22,141.2,141.2,140.85,141.2,5
20150301|2014-10-22 10:30,22,141.25,141.25,141.25,141.25,3
20150301|2014-10-22 11:00,22,141.25,141.25,141.25,141.25,5
20150301|2014-10-22 11:30,22,141.4,141.4,141.25,141.25,22
20150301|2014-10-22 12:00,22,141.2,142.15,141.2,142.15,17
20150301|2014-10-22 12:30,22,141.6,141.65,141.6,141.65,2
20150301|2014-10-23 07:00,23,141.85,142,141.85,142,7
20150301|2014-10-23 07:30,23,142,142.1,141.9,142.1,37
20150301|2014-10-23 08:00,23,142,142.1,142,142.1,26
20150301|2014-10-23 08:30,23,142.1,143.9,142.1,143.2,7
20150301|2014-10-23 09:00,23,142.1,142.1,142.05,142.05,18
20150301|2014-10-23 09:30,23,142.1,142.1,142.1,142.1,20
20150301|2014-10-23 11:00,23,142.85,142.85,142.85,142.85,1
20150301|2014-10-24 07:00,24,143.25,143.8,143.25,143.8,4
20150301|2014-10-24 08:30,24,143.25,143.25,143.25,143.25,1
20150301|2014-10-24 12:30,24,142.05,142.05,142,142,6
20150301|2014-10-27 07:00,27,142,142,140.95,141.15,70
20150301|2014-10-27 07:30,27,140,140,138.8,138.8,13
20150301|2014-10-27 09:00,27,139.55,139.7,139.4,139.7,7
20150301|2014-10-27 09:30,27,139.4,139.4,139.4,139.4,5
20150301|2014-10-27 10:00,27,139.4,139.4,139.35,139.35,2
20150301|2014-10-27 10:30,27,138.9,138.9,138.9,138.9,1
20150301|2014-10-27 11:00,27,139.1,139.1,139.1,139.1,10
20150301|2014-10-27 11:30,27,139.1,139.15,139,139.15,8
20150301|2014-10-27 12:30,27,139.25,139.25,138.65,138.65,14
20150301|2014-10-28 07:30,28,139.15,139.15,139.15,139.15,2
20150301|2014-10-28 08:30,28,139.35,139.35,139.35,139.35,1
20150301|2014-10-28 09:00,28,139.35,139.35,139.35,139.35,1
20150301|2014-10-28 09:30,28,139.05,139.05,139.05,139.05,2
20150301|2014-10-28 12:00,28,139.5,139.5,139.5,139.5,1
20150301|2014-10-28 12:30,28,139.3,139.3,139.3,139.3,1
20150301|2014-10-29 07:30,29,140.1,140.1,140.1,140.1,1
20150301|2014-10-29 09:00,29,140.1,140.1,140,140,2
20150301|2014-10-29 09:30,29,140.1,140.1,139.9,139.9,7
20150301|2014-10-29 10:00,29,139.9,139.9,139.9,139.9,1
20150301|2014-10-29 10:30,29,140.15,140.15,140.15,140.15,1
20150301|2014-10-29 11:00,29,139.9,139.9,139.9,139.9,2
20150301|2014-10-29 12:00,29,140.05,140.05,140.05,140.05,1
20150301|2014-10-29 12:30,29,140.15,140.15,140.15,140.15,1
20150301|2014-10-30 07:00,30,140.2,140.4,140.2,140.4,3
20150301|2014-10-30 08:00,30,140.25,140.6,140.25,140.6,14
20150301|2014-10-30 09:30,30,139.45,139.45,139.45,139.45,1
20150301|2014-10-30 10:00,30,140.1,140.1,140.1,140.1,1
20150301|2014-10-30 10:30,30,140.4,140.4,140.4,140.4,1
20150301|2014-10-30 12:00,30,140.1,140.3,140.1,140.3,7
20150301|2014-10-31 08:00,31,139.7,139.7,139.7,139.7,2
20150301|2014-10-31 08:30,31,139.6,139.6,139.6,139.6,1
20150301|2014-10-31 10:00,31,140.4,140.4,140.4,140.4,1
20150301|2014-10-31 10:30,31,139.75,139.85,139.75,139.85,4
20150301|2014-10-31 12:00,31,139.85,139.85,139.6,139.6,5
20150301|2014-10-31 12:30,31,139.4,139.55,137.65,137.65,23
20150301|2014-11-03 07:00,3,137.55,137.55,135.5,135.95,24
20150301|2014-11-03 07:30,3,136.2,136.2,135.95,135.95,47
20150301|2014-11-03 08:00,3,136.15,138.9,136.15,138.9,10
20150301|2014-11-03 08:30,3,138.9,138.9,138.9,138.9,2
20150301|2014-11-03 09:00,3,137.9,137.9,137.9,137.9,1
20150301|2014-11-03 10:00,3,137.15,137.15,136.55,136.55,18
20150301|2014-11-03 10:30,3,136.05,136.05,136,136,3
20150301|2014-11-03 11:00,3,136.2,136.2,136,136.05,4
20150301|2014-11-03 11:30,3,136,136.3,136,136.3,4
20150301|2014-11-03 12:00,3,136.4,136.65,136.35,136.65,3
20150301|2014-11-03 12:30,3,136.15,136.15,136.15,136.15,1
20150301|2014-11-04 07:00,4,136.5,136.5,136.5,136.5,1
20150301|2014-11-04 07:30,4,135.3,135.45,135,135.45,20
20150301|2014-11-04 08:30,4,136.15,136.15,135.6,135.6,7
20150301|2014-11-04 09:00,4,135.5,135.5,135.45,135.45,6
20150301|2014-11-04 10:00,4,135.35,135.55,135.35,135.55,3
20150301|2014-11-04 11:00,4,135.7,135.7,135.7,135.7,2
20150301|2014-11-04 11:30,4,135.65,135.65,135.2,135.2,4
20150301|2014-11-04 12:00,4,135.45,135.8,135.45,135.8,2
20150301|2014-11-05 07:00,5,137,138.45,137,138.45,2
20150301|2014-11-05 07:30,5,136.6,136.6,136.6,136.6,1
20150301|2014-11-05 09:00,5,136.25,136.25,135.45,135.65,6
20150301|2014-11-05 09:30,5,135.75,135.75,135.75,135.75,1
20150301|2014-11-05 10:00,5,135.85,135.85,135.85,135.85,3
20150301|2014-11-05 11:00,5,136,136,136,136,6
20150301|2014-11-05 12:00,5,135.9,135.95,134.25,134.25,57
20150301|2014-11-05 12:30,5,134.45,134.45,133.5,133.5,28
20150301|2014-11-06 07:00,6,133.5,134,133.5,133.5,9
20150301|2014-11-06 07:30,6,133.5,133.5,133,133,43
20150301|2014-11-06 08:00,6,133,133,132.6,132.85,13
20150301|2014-11-06 08:30,6,133.15,133.15,133.15,133.15,2
20150301|2014-11-06 09:00,6,132.9,132.9,132.9,132.9,1
20150301|2014-11-06 09:30,6,133.1,133.35,132.65,132.65,11
20150301|2014-11-06 10:00,6,132.75,132.75,132.5,132.5,24
20150301|2014-11-06 11:30,6,133.15,133.15,133.15,133.15,1
20150301|2014-11-06 12:30,6,133.05,133.05,131.4,131.45,68
20150301|2014-11-07 07:00,7,131.85,131.85,131.85,131.85,1
20150301|2014-11-07 08:00,7,131.3,131.3,131.3,131.3,3
20150301|2014-11-07 08:30,7,130.8,130.8,130.7,130.7,8
20150301|2014-11-07 09:00,7,130.6,130.6,130.4,130.4,6
20150301|2014-11-07 09:30,7,129.65,129.65,129.65,129.65,1
20150301|2014-11-07 10:00,7,129.5,129.9,129.5,129.8,5
20150301|2014-11-07 10:30,7,129.95,131.2,129.95,130,11
20150301|2014-11-07 11:00,7,129.9,129.9,129.75,129.9,3
20150301|2014-11-07 11:30,7,130.7,130.7,130.7,130.7,3
20150301|2014-11-07 12:00,7,130.15,130.15,129.5,129.5,8
20150301|2014-11-07 12:30,7,129.35,129.5,129.35,129.4,12
20150301|2014-11-10 07:00,10,129.4,132,129.4,131.6,26
20150301|2014-11-10 07:30,10,130.05,130.05,130,130,3
20150301|2014-11-10 08:00,10,129.1,129.1,128.15,128.15,10
20150301|2014-11-10 08:30,10,128.2,128.2,128.1,128.1,2
20150301|2014-11-10 09:00,10,128.25,128.45,128.25,128.45,10
20150301|2014-11-10 09:30,10,127.75,127.9,127.15,127.15,33
20150301|2014-11-10 10:00,10,127.15,127.5,127.15,127.5,2
20150301|2014-11-10 10:30,10,127.5,127.5,127.5,127.5,1
20150301|2014-11-10 11:00,10,127.45,127.45,126.55,126.8,9
20150301|2014-11-10 11:30,10,126.4,126.4,126.35,126.35,2
20150301|2014-11-10 12:00,10,126.3,126.45,126.05,126.45,16
20150301|2014-11-10 12:30,10,126.55,126.75,126.55,126.75,16
20150301|2014-11-11 07:00,11,125.8,126.65,125.8,126.65,6
20150301|2014-11-11 07:30,11,126,126,125.9,126,8
20150301|2014-11-11 08:00,11,126,126.05,125.55,125.7,32
20150301|2014-11-11 08:30,11,125.6,125.6,125.6,125.6,1
20150301|2014-11-11 09:00,11,126.35,126.4,126.25,126.3,13
20150301|2014-11-11 09:30,11,126.6,126.75,126.4,126.4,6
20150301|2014-11-11 10:00,11,126.75,127.2,126.75,127.2,5
20150301|2014-11-11 10:30,11,127.55,127.55,127.55,127.55,1
20150301|2014-11-11 11:00,11,127.75,129.8,127.75,129.4,20
20150301|2014-11-11 11:30,11,129.4,129.4,129.4,129.4,2
20150301|2014-11-11 12:00,11,129.9,130.6,129.9,130.6,25
20150301|2014-11-11 12:30,11,130.8,131,130.5,130.5,26
20150301|2014-11-12 07:00,12,130.4,131.45,130,130.75,31
20150301|2014-11-12 08:00,12,130.4,130.4,130.3,130.3,4
20150301|2014-11-12 08:30,12,129.75,130,129.75,129.85,6
20150301|2014-11-12 09:00,12,129.8,130.05,129.8,130.05,6
20150301|2014-11-12 10:00,12,129.8,129.9,129.8,129.9,5
20150301|2014-11-12 11:30,12,128.45,128.45,128.25,128.25,6
20150301|2014-11-12 12:00,12,128.25,128.35,128.2,128.2,3
20150301|2014-11-12 12:30,12,127.75,127.75,127.3,127.3,6
20150301|2014-11-13 07:00,13,129.45,129.45,129.45,129.45,1
20150301|2014-11-13 08:00,13,129.85,129.9,129.75,129.75,14
20150301|2014-11-13 09:00,13,129.45,129.45,129.3,129.3,3
20150301|2014-11-13 10:00,13,129.65,129.75,129.2,129.5,13
20150301|2014-11-13 10:30,13,129.6,129.8,129.35,129.4,28
20150301|2014-11-13 11:00,13,129.4,129.9,129.3,129.9,34
20150301|2014-11-13 11:30,13,129.5,129.5,129.45,129.45,2
20150301|2014-11-13 12:00,13,129.7,129.95,129.7,129.95,3
20150301|2014-11-13 12:30,13,130.1,130.5,130,130.5,19
20150301|2014-11-14 07:00,14,130.35,131,130,130.7,18
20150301|2014-11-14 07:30,14,130.75,130.75,130.7,130.7,5
20150301|2014-11-14 08:00,14,130.4,130.45,130.4,130.45,5
20150301|2014-11-14 08:30,14,130,130,130,130,1
20150301|2014-11-14 09:00,14,130.15,130.15,129.5,129.65,11
20150301|2014-11-14 09:30,14,129.8,129.8,129.8,129.8,2
20150301|2014-11-14 10:00,14,129.8,129.85,129.8,129.8,10
20150301|2014-11-14 10:30,14,129.8,130.75,129.8,130.55,15
20150301|2014-11-14 11:00,14,130.8,134.2,130.65,132.5,25
20150301|2014-11-14 11:30,14,132.85,132.9,132.85,132.9,10
20150301|2014-11-14 12:00,14,132.8,132.8,132.8,132.8,10
20150301|2014-11-14 12:30,14,131.9,132.75,131.9,132.75,6
20150301|2014-11-17 07:00,17,132.25,132.25,132.25,132.25,1
20150301|2014-11-17 08:00,17,133.2,134,132.25,132.25,5
20150301|2014-11-17 08:30,17,132.25,132.25,132,132,13
20150301|2014-11-17 09:00,17,132.25,132.25,132.1,132.1,3
20150301|2014-11-17 09:30,17,132.1,132.1,132.1,132.1,10
20150301|2014-11-17 10:00,17,132.1,132.25,132.1,132.25,3
20150301|2014-11-17 11:00,17,133,133.4,133,133.4,9
20150301|2014-11-17 11:30,17,133.4,133.95,133.4,133.95,5
20150301|2014-11-17 12:00,17,133.5,135,133.5,135,53
20150301|2014-11-17 12:30,17,134.85,135.5,134.85,135.5,12
20150301|2014-11-18 07:00,18,133.9,134.45,133.9,134.45,3
20150301|2014-11-18 10:00,18,134.95,134.95,134.95,134.95,5
20150301|2014-11-18 11:00,18,134.9,134.9,134.8,134.8,3
20150301|2014-11-18 11:30,18,134.8,134.8,134.5,134.5,4
20150301|2014-11-18 12:00,18,135.35,138,135.35,138,43
20150301|2014-11-18 12:30,18,137.3,137.3,137.3,137.3,2
20150301|2014-11-19 07:00,19,137.9,138.45,137.8,137.8,21
20150301|2014-11-19 07:30,19,137.85,138.45,137.8,138.45,4
20150301|2014-11-19 08:00,19,138.05,140.15,138.05,139,56
20150301|2014-11-19 08:30,19,139.85,139.85,139.35,139.35,10
20150301|2014-11-19 09:00,19,139.6,139.65,139.6,139.65,5
20150301|2014-11-19 09:30,19,139.25,139.75,139.25,139.75,7
20150301|2014-11-19 10:00,19,138.85,139.2,138.8,139.2,16
20150301|2014-11-19 10:30,19,139.35,139.35,139.35,139.35,3
20150301|2014-11-19 11:00,19,139.45,139.45,139.45,139.45,1
20150301|2014-11-19 11:30,19,139.45,139.45,139.2,139.2,10
20150301|2014-11-19 12:00,19,139.3,139.3,139.3,139.3,1
20150301|2014-11-20 07:00,20,139,139.8,139,139.8,4
20150301|2014-11-20 08:30,20,139.55,139.55,139.55,139.55,1
20150301|2014-11-20 09:00,20,140,140.15,140,140.15,4
20150301|2014-11-20 09:30,20,140.6,140.8,140.6,140.8,5
20150301|2014-11-20 10:00,20,140.95,141.2,140.95,141.15,3
20150301|2014-11-20 10:30,20,143,144.5,143,144.5,6
20150301|2014-11-20 11:00,20,143.85,144.1,143.85,144.1,10
20150301|2014-11-20 11:30,20,143.3,143.6,143.25,143.25,8
20150301|2014-11-20 12:00,20,143.25,143.9,142.65,143.9,35
20150301|2014-11-20 12:30,20,143.45,143.5,142.4,142.65,16
20150301|2014-11-21 07:00,21,142.25,143.5,142.25,143,28
20150301|2014-11-21 07:30,21,142.75,143.05,142.6,142.95,10
20150301|2014-11-21 08:00,21,142.2,142.2,141.85,141.85,19
20150301|2014-11-21 08:30,21,142.55,142.55,142.55,142.55,1
20150301|2014-11-21 09:30,21,144.15,144.15,143.8,143.85,33
20150301|2014-11-21 10:00,21,143.9,144.5,143.9,144.5,27
20150301|2014-11-21 10:30,21,144.55,144.6,144.4,144.6,20
20150301|2014-11-21 11:00,21,144.65,145.35,144.65,145.35,29
20150301|2014-11-21 11:30,21,145.2,145.5,145.1,145.5,8
20150301|2014-11-21 12:00,21,145.25,145.5,145.25,145.4,34
20150301|2014-11-21 12:30,21,145.1,145.3,144.8,144.85,21
20150301|2014-11-24 07:00,24,145.35,145.45,145.1,145.45,30
20150301|2014-11-24 07:30,24,145.65,145.75,145.1,145.1,8
20150301|2014-11-24 08:00,24,145.65,148.4,145.65,148.4,17
20150301|2014-11-24 08:30,24,148.05,148.05,147.85,147.85,27
20150301|2014-11-24 09:00,24,147.6,148.5,147.6,148.5,17
20150301|2014-11-24 09:30,24,148.25,148.5,148.25,148.35,16
20150301|2014-11-24 10:00,24,148.35,148.55,148.35,148.55,22
20150301|2014-11-24 11:00,24,148.7,148.95,148.55,148.95,17
20150301|2014-11-24 11:30,24,148.45,148.5,146.5,146.55,15
20150301|2014-11-24 12:00,24,146.5,148.95,146.5,148.8,16
20150301|2014-11-24 12:30,24,148.5,148.95,148.5,148.6,11
20150301|2014-11-25 07:00,25,148.75,148.75,148.6,148.65,14
20150301|2014-11-25 07:30,25,148.95,148.95,148.25,148.3,33
20150301|2014-11-25 08:30,25,148.15,148.5,148.15,148.5,8
20150301|2014-11-25 09:00,25,148.5,148.8,148.4,148.8,17
20150301|2014-11-25 09:30,25,148.8,149,148.8,149,17
20150301|2014-11-25 10:00,25,149,149,148.7,148.85,13
20150301|2014-11-25 10:30,25,148.95,148.95,148.15,148.35,19
20150301|2014-11-25 11:00,25,148,148.6,148,148.6,3
20150301|2014-11-25 11:30,25,148.3,148.35,148.2,148.35,5
20150301|2014-11-25 12:00,25,148.3,149.35,148.3,149.35,18
20150301|2014-11-25 12:30,25,149.2,149.3,149.2,149.3,11
20150301|2014-11-26 07:00,26,149.15,149.85,149.15,149.85,4
20150301|2014-11-26 07:30,26,150,150,149.65,149.65,7
20150301|2014-11-26 08:00,26,149.65,149.65,147.9,148.4,14
20150301|2014-11-26 08:30,26,147.7,148.2,147.7,148.1,14
20150301|2014-11-26 09:00,26,147.95,148.6,147.95,148.6,12
20150301|2014-11-26 09:30,26,148.6,148.65,148.4,148.65,7
20150301|2014-11-26 10:30,26,149,149.25,149,149.25,3
20150301|2014-11-26 11:00,26,149.4,149.6,149.05,149.05,14
20150301|2014-11-26 11:30,26,149,149.5,149,149.5,14
20150301|2014-11-26 12:00,26,149.25,149.95,149.25,149.85,31
20150301|2014-11-26 12:30,26,149.75,149.8,149.5,149.5,13
20150301|2014-11-28 07:00,28,149.3,149.6,149.3,149.6,5
20150301|2014-11-28 08:00,28,149.45,149.45,149.45,149.45,1
20150301|2014-11-28 08:30,28,149.5,149.5,149.3,149.3,3
20150301|2014-11-28 09:00,28,149.45,149.9,149.4,149.9,9
20150301|2014-11-28 09:30,28,149.9,149.95,149.85,149.85,18
20150301|2014-11-28 10:00,28,149.9,149.95,149.25,149.9,19
20150301|2014-11-28 10:30,28,149.95,150.25,149.95,150.25,18
20150301|2014-11-28 11:00,28,150.2,150.3,149.9,150.3,26
20150301|2014-11-28 11:30,28,150.4,150.45,149.45,150.45,14
20150301|2014-12-01 07:00,1,149.95,149.95,147.3,147.3,11
20150301|2014-12-01 07:30,1,148.9,149.35,148.65,149.35,11
20150301|2014-12-01 08:00,1,149,149,148.4,148.4,2
20150301|2014-12-01 08:30,1,148.7,149.5,148.7,149.5,10
20150301|2014-12-01 09:00,1,149.4,149.55,149.05,149.05,9
20150301|2014-12-01 09:30,1,148.8,149.25,148.55,148.6,27
20150301|2014-12-01 10:00,1,148.1,148.5,148.05,148.5,12
20150301|2014-12-01 10:30,1,148.85,148.85,148.7,148.8,5
20150301|2014-12-01 11:00,1,149.05,149.1,149.05,149.1,12
20150301|2014-12-01 11:30,1,149,149,148.55,148.7,14
20150301|2014-12-01 12:00,1,148.35,148.65,148,148,25
20150301|2014-12-01 12:30,1,147.9,147.9,147.9,147.9,13
20150301|2014-12-02 07:00,2,147.55,147.55,146.9,146.9,26
20150301|2014-12-02 07:30,2,147.05,147.05,146.7,146.7,2
20150301|2014-12-02 08:00,2,146.4,146.6,146.2,146.6,16
20150301|2014-12-02 08:30,2,146.25,146.7,146.2,146.2,12
20150301|2014-12-02 09:00,2,146.4,146.8,146.4,146.8,11
20150301|2014-12-02 09:30,2,146.95,147,146.85,146.95,13
20150301|2014-12-02 10:00,2,146.9,147,146.75,147,14
20150301|2014-12-02 10:30,2,147.25,147.45,146.75,147,14
20150301|2014-12-02 11:00,2,147,147.25,147,147.1,8
20150301|2014-12-02 11:30,2,147.2,147.7,147.2,147.7,14
20150301|2014-12-02 12:00,2,147.7,147.9,147.55,147.65,35
20150301|2014-12-02 12:30,2,147.65,148.25,147.65,148.2,42
20150301|2014-12-03 07:00,3,147.4,148.75,147.3,148.75,24
20150301|2014-12-03 07:30,3,148.4,148.4,148.4,148.4,1
20150301|2014-12-03 08:00,3,148,148,148,148,3
20150301|2014-12-03 08:30,3,147.85,147.85,147.85,147.85,1
20150301|2014-12-03 09:00,3,148.35,148.5,148.35,148.45,3
20150301|2014-12-03 09:30,3,148.5,148.5,148.15,148.5,8
20150301|2014-12-03 10:00,3,148.75,148.75,148.7,148.7,10
20150301|2014-12-03 10:30,3,148.8,148.8,148.55,148.75,6
20150301|2014-12-03 11:00,3,149,149.05,148.7,148.7,9
20150301|2014-12-03 11:30,3,148.6,149.2,148.6,149.2,8
20150301|2014-12-03 12:00,3,149.15,150,149.15,149.8,30
20150301|2014-12-03 12:30,3,150,150,149.15,149.15,60
20150301|2014-12-04 07:00,4,149.85,149.85,149.85,149.85,1
20150301|2014-12-04 07:30,4,148.6,149.2,148.6,149.2,2
20150301|2014-12-04 08:00,4,149,149.65,149,149.65,2
20150301|2014-12-04 08:30,4,148.6,148.6,148.45,148.45,20
20150301|2014-12-04 09:00,4,147.8,147.8,147.6,147.6,4
20150301|2014-12-04 09:30,4,147.8,148.3,147.65,147.65,11
20150301|2014-12-04 10:00,4,147.5,147.5,147.25,147.45,12
20150301|2014-12-04 10:30,4,147.4,147.4,146.75,146.75,9
20150301|2014-12-04 11:00,4,146.95,146.95,146.55,146.55,8
20150301|2014-12-04 11:30,4,146.65,147.3,146.65,147.3,13
20150301|2014-12-04 12:00,4,146.95,148.55,146.95,148.55,48
20150301|2014-12-04 12:30,4,148.3,148.45,148.25,148.45,5
20150301|2014-12-05 07:00,5,147.4,147.55,147.4,147.4,6
20150301|2014-12-05 07:30,5,147.2,147.2,147.2,147.2,7
20150301|2014-12-05 08:00,5,147.1,147.35,146.7,146.7,18
20150301|2014-12-05 08:30,5,146.9,147.1,146.9,147.1,20
20150301|2014-12-05 09:00,5,147,147.75,147,147.75,16
20150301|2014-12-05 09:30,5,147.8,148,147.65,147.95,25
20150301|2014-12-05 10:00,5,148,148,147.65,147.65,13
20150301|2014-12-05 10:30,5,147.9,147.9,147.85,147.85,7
20150301|2014-12-05 11:00,5,147.95,148.25,147.9,148.25,38
20150301|2014-12-05 11:30,5,148.25,148.3,148.05,148.3,30
20150301|2014-12-05 12:00,5,148.35,148.35,148.05,148.3,10
20150301|2014-12-05 12:30,5,148.1,148.75,148.1,148.7,15
20150301|2014-12-08 07:00,8,148.45,150.25,146.95,150.2,29
20150301|2014-12-08 07:30,8,150.15,150.15,149.7,149.7,3
20150301|2014-12-08 08:00,8,149.55,149.55,149.25,149.25,8
20150301|2014-12-08 08:30,8,148.9,149,148.45,148.45,16
20150301|2014-12-08 09:00,8,148.45,149.5,148.45,149.45,81
20150301|2014-12-08 09:30,8,149.15,149.45,149,149,16
20150301|2014-12-08 10:00,8,149.4,149.5,149.4,149.5,8
20150301|2014-12-08 10:30,8,149.35,149.6,149.25,149.25,30
20150301|2014-12-08 11:00,8,149.6,149.7,149.25,149.3,35
20150301|2014-12-08 11:30,8,149.3,149.3,148.75,148.75,41
20150301|2014-12-08 12:00,8,149.35,149.35,148.1,148.3,95
20150301|2014-12-09 07:00,9,148.5,148.5,148.5,148.5,6
20150301|2014-12-09 07:30,9,148.65,148.75,148.5,148.75,20
20150301|2014-12-09 08:00,9,148.6,148.6,148.5,148.55,23
20150301|2014-12-09 08:30,9,148.45,148.75,148.45,148.75,12
20150301|2014-12-09 09:00,9,148.6,149,148.6,149,19
20150301|2014-12-09 09:30,9,149,149.4,149,149.25,31
20150301|2014-12-09 10:00,9,149.05,149.1,149,149,9
20150301|2014-12-09 10:30,9,148.7,148.7,148.5,148.5,12
20150301|2014-12-09 11:00,9,148.4,149,148.4,149,25
20150301|2014-12-09 11:30,9,148.85,149.35,148.8,149.15,21
20150301|2014-12-09 12:00,9,149.15,149.15,148.55,148.6,23
20150301|2014-12-09 12:30,9,148.8,148.9,148.8,148.9,3
20150301|2014-12-10 07:00,10,149,149.2,149,149.2,22
20150301|2014-12-10 07:30,10,149,155,149,151.75,309
20150301|2014-12-10 08:00,10,151.6,151.7,150.3,150.3,30
20150301|2014-12-10 08:30,10,150.3,150.4,149.95,150.4,62
20150301|2014-12-10 09:00,10,150.4,150.4,149.5,150.05,42
20150301|2014-12-10 09:30,10,150,150,150,150,5
20150301|2014-12-10 10:00,10,150.4,150.5,149.35,149.35,23
20150301|2014-12-10 10:30,10,149.75,149.75,149.4,149.4,2
20150301|2014-12-10 11:00,10,148.8,149.3,147.3,148,167
20150301|2014-12-10 11:30,10,148.25,148.65,148.25,148.5,22
20150301|2014-12-10 12:00,10,148.25,148.5,148.25,148.35,11
20150301|2014-12-10 12:30,10,148.25,148.3,148.25,148.3,5
20150301|2014-12-11 07:00,11,148,148.75,148,148.75,33
20150301|2014-12-11 08:30,11,149,150.85,149,149.5,43
20150301|2014-12-11 09:00,11,149.8,150.85,149,150.3,23
20150301|2014-12-11 09:30,11,150.45,150.45,149.4,149.5,62
20150301|2014-12-11 10:00,11,149.35,149.35,149.35,149.35,3
20150301|2014-12-11 10:30,11,149.5,149.5,149.35,149.45,23
20150301|2014-12-11 11:00,11,149.2,149.5,149.05,149.5,10
20150301|2014-12-11 11:30,11,149.5,149.5,149.5,149.5,17
20150301|2014-12-11 12:00,11,149.3,149.5,149.3,149.4,9
20150301|2014-12-11 12:30,11,149.25,149.5,149.05,149.5,15
20150301|2014-12-12 07:00,12,149.5,150,148.6,149.75,53
20150301|2014-12-12 07:30,12,149.75,150.2,149.55,149.7,87
20150301|2014-12-12 08:00,12,149.6,150.15,149.5,149.5,9
20150301|2014-12-12 08:30,12,149.4,149.75,149.4,149.5,23
20150301|2014-12-12 09:00,12,149.5,150,149.45,149.8,37
20150301|2014-12-12 09:30,12,150,150.1,149.9,149.9,9
20150301|2014-12-12 10:00,12,149.6,150,149,149.1,34
20150301|2014-12-12 10:30,12,148.85,149.5,148.75,149.5,24
20150301|2014-12-12 11:00,12,149.6,149.7,149.5,149.5,24
20150301|2014-12-12 11:30,12,149.55,149.65,149.35,149.65,9
20150301|2014-12-12 12:00,12,149.55,149.55,149.35,149.35,24
20150301|2014-12-12 12:30,12,149.35,149.7,149.35,149.7,21
20150301|2014-12-15 07:00,15,149.55,150.85,149.55,150.75,44
20150301|2014-12-15 07:30,15,150.9,150.9,149.7,150.5,37
20150301|2014-12-15 08:00,15,150.45,150.5,149,149.65,20
20150301|2014-12-15 08:30,15,149.9,150.95,149.3,149.8,16
20150301|2014-12-15 09:00,15,149.8,150.85,148.95,150.45,66
20150301|2014-12-15 09:30,15,150.9,150.9,149.6,149.6,27
20150301|2014-12-15 10:00,15,149.65,150.6,149.6,149.9,47
20150301|2014-12-15 10:30,15,150.25,150.25,148.8,148.8,68
20150301|2014-12-15 11:00,15,149.25,149.35,147.5,147.5,69
20150301|2014-12-15 11:30,15,147.95,148.2,146.9,147.45,84
20150301|2014-12-15 12:00,15,147.7,148.3,147.15,147.15,15
20150301|2014-12-15 12:30,15,147.4,147.6,147.2,147.3,43
20150301|2014-12-16 07:00,16,147,148,146.15,147.05,98
20150301|2014-12-16 07:30,16,147.35,147.5,146.2,146.2,36
20150301|2014-12-16 08:00,16,146.2,146.35,146.1,146.1,19
20150301|2014-12-16 08:30,16,146.4,146.4,145.95,145.95,30
20150301|2014-12-16 09:00,16,145.95,147.35,145.85,147.35,41
20150301|2014-12-16 09:30,16,147.1,147.1,146.7,147.1,16
20150301|2014-12-16 10:00,16,147.1,147.1,146.8,146.8,10
20150301|2014-12-16 10:30,16,147,147,146.15,146.95,15
20150301|2014-12-16 11:00,16,146.95,147,145.75,145.85,40
20150301|2014-12-16 11:30,16,146.75,146.85,146.15,146.3,13
20150301|2014-12-16 12:00,16,146.4,147.05,146.4,147,51
20150301|2014-12-16 12:30,16,147,147.1,146.2,146.6,25
20150301|2014-12-17 07:00,17,147.5,148.3,147.2,147.5,52
20150301|2014-12-17 07:30,17,147.5,147.7,147.15,147.5,22
20150301|2014-12-17 08:00,17,147.5,147.5,147.3,147.4,24
20150301|2014-12-17 08:30,17,147.4,147.45,147.25,147.4,42
20150301|2014-12-17 09:00,17,147.5,147.8,147.4,147.8,21
20150301|2014-12-17 09:30,17,147.85,148.05,147.4,147.9,57
20150301|2014-12-17 10:00,17,147.4,148.95,147.4,148.45,70
20150301|2014-12-17 10:30,17,148.5,148.65,148.3,148.4,58
20150301|2014-12-17 11:00,17,148.2,148.7,148.15,148.5,30
20150301|2014-12-17 11:30,17,148.5,148.55,148.5,148.5,6
20150301|2014-12-17 12:00,17,148.5,148.5,147.7,147.8,120
20150301|2014-12-17 12:30,17,147.9,148,147.55,147.55,9
20150301|2014-12-18 07:00,18,147.55,148,146.05,146.05,71
20150301|2014-12-18 07:30,18,146.05,146.4,145.45,145.45,98
20150301|2014-12-18 08:00,18,145.65,145.65,142.6,145.5,294
20150301|2014-12-18 08:30,18,145.35,145.85,145.3,145.8,24
20150301|2014-12-18 09:00,18,145.85,146.25,145.75,146,47
20150301|2014-12-18 09:30,18,145.95,146.05,145,145.05,42
20150301|2014-12-18 10:00,18,145.05,145.15,144.3,145,45
20150301|2014-12-18 10:30,18,145.1,145.15,144.8,145.05,22
20150301|2014-12-18 11:00,18,145.05,145.15,144.6,144.65,22
20150301|2014-12-18 11:30,18,144.35,144.7,144.1,144.3,47
20150301|2014-12-18 12:00,18,144.3,144.8,144.3,144.8,48
20150301|2014-12-18 12:30,18,144.8,144.8,144.1,144.6,39
20150301|2014-12-19 07:00,19,143.7,147.1,142.25,142.7,338
20150301|2014-12-19 07:30,19,142.9,143.6,142.8,143.45,35
20150301|2014-12-19 08:00,19,143.25,143.5,142.7,142.75,35
20150301|2014-12-19 08:30,19,142.75,143.15,142.75,142.85,91
20150301|2014-12-19 09:00,19,142.85,143.05,142.55,142.55,29
20150301|2014-12-19 09:30,19,142.7,143.05,142.7,142.9,15
20150301|2014-12-19 10:00,19,142.9,143.05,142.75,142.8,25
20150301|2014-12-19 10:30,19,142.8,142.95,142.7,142.75,20
20150301|2014-12-19 11:00,19,142.9,143.65,142.55,143.65,27
20150301|2014-12-19 11:30,19,143.6,143.8,142.9,142.95,15
20150301|2014-12-19 12:00,19,142.95,143.35,141.75,142.05,169
20150301|2014-12-19 12:30,19,142.2,143.75,142.2,143.75,54
20150301|2014-12-22 07:00,22,143.75,143.75,141,141.35,163
20150301|2014-12-22 07:30,22,141.3,141.75,141.15,141.35,82
20150301|2014-12-22 08:00,22,141.4,141.8,141.35,141.75,33
20150301|2014-12-22 08:30,22,141.7,142.5,141.7,141.9,25
20150301|2014-12-22 09:00,22,141.8,141.8,141,141.1,86
20150301|2014-12-22 09:30,22,141.1,141.3,141,141.15,34
20150301|2014-12-22 10:00,22,141.25,141.25,140.8,140.85,133
20150301|2014-12-22 10:30,22,140.8,141,140.75,140.9,67
20150301|2014-12-22 11:00,22,140.9,141,140.45,140.45,88
20150301|2014-12-22 11:30,22,140.5,140.65,140.15,140.25,78
20150301|2014-12-22 12:00,22,140.4,140.55,140.25,140.25,39
20150301|2014-12-22 12:30,22,140.3,140.4,140.15,140.15,38
20150301|2014-12-23 07:00,23,140.15,140.9,140.15,140.15,75
20150301|2014-12-23 07:30,23,140.35,140.35,140.15,140.35,19
20150301|2014-12-23 08:00,23,140.35,140.4,139.25,139.25,94
20150301|2014-12-23 08:30,23,139.35,140.15,139.15,140.15,90
20150301|2014-12-23 09:00,23,140.1,140.15,139.6,139.6,31
20150301|2014-12-23 09:30,23,139.6,140.35,139.6,139.95,52
20150301|2014-12-23 10:00,23,139.9,139.9,139.35,139.7,86
20150301|2014-12-23 10:30,23,139.6,139.6,139.35,139.4,14
20150301|2014-12-23 11:00,23,139.35,139.35,139.1,139.3,60
20150301|2014-12-23 11:30,23,139.3,139.35,139.2,139.25,21
20150301|2014-12-23 12:00,23,139.1,139.35,139.1,139.25,59
20150301|2014-12-23 12:30,23,139.3,140.05,139.25,140,87
20150301|2014-12-24 07:00,24,139.15,140.85,139.1,140.05,42
20150301|2014-12-24 07:30,24,140,140.15,140,140.05,4
20150301|2014-12-24 08:00,24,140.05,140.3,139.9,139.9,8
20150301|2014-12-24 08:30,24,140.15,141.35,140.15,141.3,35
20150301|2014-12-24 09:00,24,141,141,139.9,139.9,21
20150301|2014-12-24 09:30,24,140.1,140.55,140.05,140.55,19
20150301|2014-12-24 10:00,24,140.6,141.3,140.6,141.3,23
20150301|2014-12-24 10:30,24,141.3,142.35,141.25,142.25,27
20150301|2014-12-24 11:00,24,142,142.15,141.55,141.55,12
20150301|2014-12-24 11:30,24,141.7,143,141.65,142.75,38
20150301|2014-12-26 07:00,26,143,143,141.9,142.1,9
20150301|2014-12-26 07:30,26,142.2,142.9,142.2,142.75,11
20150301|2014-12-26 08:00,26,142.45,142.7,142.45,142.7,2
20150301|2014-12-26 08:30,26,142.9,142.9,142,142.65,11
20150301|2014-12-26 09:00,26,142.2,142.2,141.6,141.6,20
20150301|2014-12-26 09:30,26,141.55,142,141.55,142,3
20150301|2014-12-26 10:00,26,142.1,142.1,140.35,140.35,41
20150301|2014-12-26 10:30,26,140.35,141.5,140.35,141.25,7
20150301|2014-12-26 11:00,26,141.05,141.05,140.45,140.85,24
20150301|2014-12-26 11:30,26,140.85,141.45,140,140,39
20150301|2014-12-26 12:00,26,140.2,141.05,140.1,141.05,18
20150301|2014-12-26 12:30,26,141.05,142.75,141.05,141.85,42
20150301|2014-12-29 07:00,29,141.15,141.45,140,140,18
20150301|2014-12-29 07:30,29,140.05,140.9,140.05,140.9,23
20150301|2014-12-29 08:00,29,140.95,141,140.85,140.9,9
20150301|2014-12-29 08:30,29,140.9,141.15,140.9,141.1,16
20150301|2014-12-29 09:00,29,141,141.5,140.35,140.35,53
20150301|2014-12-29 09:30,29,140.35,140.8,140.1,140.4,23
20150301|2014-12-29 10:00,29,140.35,140.4,139.65,139.95,63
20150301|2014-12-29 10:30,29,139.95,140.85,139.95,140.85,22
20150301|2014-12-29 11:00,29,140.6,140.6,139.65,140.25,29
20150301|2014-12-29 11:30,29,140.3,140.3,140,140,16
20150301|2014-12-29 12:00,29,140,141.25,140,140.5,79
20150301|2014-12-29 12:30,29,140.1,140.15,140,140,17
20150301|2014-12-30 07:00,30,140.15,141.05,139.95,139.95,26
20150301|2014-12-30 07:30,30,140,140.3,139.95,140.3,23
20150301|2014-12-30 08:00,30,140.3,140.35,140.1,140.25,9
20150301|2014-12-30 08:30,30,140.5,140.5,140.35,140.4,7
20150301|2014-12-30 09:00,30,140.6,140.6,140.3,140.35,62
20150301|2014-12-30 09:30,30,140.35,140.4,139.9,140,23
20150301|2014-12-30 10:00,30,140,140.25,139.8,140,36
20150301|2014-12-30 10:30,30,139.85,140,139.8,139.8,21
20150301|2014-12-30 11:00,30,139.85,139.85,139.2,139.2,71
20150301|2014-12-30 11:30,30,139.25,139.5,139.2,139.3,34
20150301|2014-12-30 12:00,30,139.25,140.15,139.25,139.85,30
20150301|2014-12-30 12:30,30,140.1,140.35,140,140.2,10
20150301|2014-12-31 07:00,31,140.2,141.05,139.55,139.75,71
20150301|2014-12-31 07:30,31,139.7,140.4,139.7,140.4,37
20150301|2014-12-31 08:00,31,140.45,140.55,140.4,140.4,4
20150301|2014-12-31 08:30,31,140.5,140.5,139.9,140.25,28
20150301|2014-12-31 09:00,31,140.4,140.45,139.7,139.7,51
20150301|2014-12-31 09:30,31,139.7,139.8,139.7,139.7,12
20150301|2014-12-31 10:00,31,139.7,140.35,139.6,139.65,52
20150301|2014-12-31 10:30,31,139.7,139.95,139.7,139.95,25
20150301|2014-12-31 11:00,31,139.8,139.8,139.7,139.7,16
20150301|2014-12-31 11:30,31,139.7,139.8,139.7,139.75,13
20150301|2014-12-31 12:00,31,139.9,139.95,139.55,139.95,47
20150301|2014-12-31 12:30,31,139.95,140.25,139.9,140.25,22
20150301|2015-01-02 07:00,2,139.75,140.45,139.65,140.45,79
20150301|2015-01-02 07:30,2,139.95,139.95,139.8,139.8,20
20150301|2015-01-02 08:00,2,139.9,143,139.9,143,100
20150301|2015-01-02 08:30,2,142.75,144.45,142.35,143.7,265
20150301|2015-01-02 09:00,2,143.7,143.7,142.5,142.5,70
20150301|2015-01-02 09:30,2,142.65,142.65,142.1,142.15,33
20150301|2015-01-02 10:00,2,142.15,143,142.15,143,27
20150301|2015-01-02 10:30,2,142.75,142.9,142.75,142.9,11
20150301|2015-01-02 11:00,2,142.9,143.2,142.85,143.2,21
20150301|2015-01-02 11:30,2,143.1,143.45,143.05,143.1,33
20150301|2015-01-02 12:00,2,143.1,144,143.1,143.95,60
20150301|2015-01-02 12:30,2,143.8,143.95,143.6,143.95,57
20150301|2015-01-05 07:00,5,143.95,145.7,143.95,145.1,185
20150301|2015-01-05 07:30,5,145.15,145.75,145.15,145.6,63
20150301|2015-01-05 08:00,5,145.45,145.9,145.45,145.75,38
20150301|2015-01-05 08:30,5,145.8,145.85,145.25,145.25,56
20150301|2015-01-05 09:00,5,145.25,145.4,144.85,145.05,70
20150301|2015-01-05 09:30,5,144.95,145.35,144.85,145.35,13
20150301|2015-01-05 10:00,5,145.15,145.45,145.05,145.4,62
20150301|2015-01-05 10:30,5,145.4,145.8,145.25,145.6,44
20150301|2015-01-05 11:00,5,145.6,146,145.5,145.75,102
20150301|2015-01-05 11:30,5,145.65,146,145.5,145.95,62
20150301|2015-01-05 12:00,5,145.9,146.9,145.45,146.35,150
20150301|2015-01-05 12:30,5,146.4,146.85,146.15,146.35,53
20150301|2015-01-06 07:00,6,146.95,147,143.2,144.35,265
20150301|2015-01-06 07:30,6,144.35,144.8,143.65,144.45,76
20150301|2015-01-06 08:00,6,144.45,144.8,144.4,144.7,51
20150301|2015-01-06 08:30,6,144.7,145.5,144.6,145.3,24
20150301|2015-01-06 09:00,6,145.45,145.5,144.15,144.5,62
20150301|2015-01-06 09:30,6,144.3,145.35,144.15,144.3,336
20150301|2015-01-06 10:00,6,144.2,144.4,143.7,143.95,84
20150301|2015-01-06 10:30,6,143.8,144.45,143.7,144.45,22
20150301|2015-01-06 11:00,6,144,144.1,143.6,143.85,27
20150301|2015-01-06 11:30,6,143.65,144.2,143.5,143.5,54
20150301|2015-01-06 12:00,6,143.5,143.7,141.55,142.75,130
20150301|2015-01-06 12:30,6,142.75,142.95,142.1,142.1,62
20150301|2015-01-07 07:00,7,142.1,143.65,141.4,143.6,187
20150301|2015-01-07 07:30,7,143.7,143.7,143.25,143.25,6
20150301|2015-01-07 08:00,7,143,143,142.45,142.55,24
20150301|2015-01-07 08:30,7,142.55,142.55,141.55,141.75,35
20150301|2015-01-07 09:00,7,142.05,142.65,141.9,142.55,61
20150301|2015-01-07 09:30,7,142.65,142.7,142.3,142.7,105
20150301|2015-01-07 10:00,7,142.55,142.6,142.3,142.4,45
20150301|2015-01-07 10:30,7,142.4,142.5,141.2,142,43
20150301|2015-01-07 11:00,7,142.1,142.45,142.1,142.25,10
20150301|2015-01-07 11:30,7,142.25,142.3,141.75,141.8,26
20150301|2015-01-07 12:00,7,142,142.7,142,142.6,38
20150301|2015-01-07 12:30,7,142.65,142.7,142.6,142.6,13
20150301|2015-01-08 07:00,8,142.6,145.75,142.6,142.95,110
20150301|2015-01-08 07:30,8,143.05,143.2,142.95,142.95,15
20150301|2015-01-08 08:00,8,143.05,143.25,142.9,143,26
20150301|2015-01-08 08:30,8,142.95,143.05,142.65,142.85,20
20150301|2015-01-08 09:00,8,142.9,143.05,142.05,142.6,172
20150301|2015-01-08 09:30,8,142.7,142.8,142.3,142.55,58
20150301|2015-01-08 10:00,8,142.8,143,142.8,142.9,5
20150301|2015-01-08 10:30,8,142.9,142.95,142.8,142.8,5
20150301|2015-01-08 11:00,8,142.75,143,142.45,143,10
20150301|2015-01-08 11:30,8,142.85,143,141.3,141.7,94
20150301|2015-01-08 12:00,8,141.8,142.25,141,141.15,56
20150301|2015-01-08 12:30,8,141.55,142,141.15,142,16
20150301|2015-01-09 07:00,9,141.45,142,141.05,141.7,20
20150301|2015-01-09 07:30,9,141.75,142,141.15,141.6,96
20150301|2015-01-09 08:00,9,141.5,141.6,141.4,141.55,26
20150301|2015-01-09 08:30,9,141.55,142.1,141.15,141.15,33
20150301|2015-01-09 09:00,9,141.35,142.15,141.35,141.8,64
20150301|2015-01-09 09:30,9,141.85,142.05,141.65,141.7,44
20150301|2015-01-09 10:00,9,141.85,142,141.55,141.7,35
20150301|2015-01-09 10:30,9,141.8,142,141.65,141.75,46
20150301|2015-01-09 11:00,9,141.8,141.9,141.65,141.8,14
20150301|2015-01-09 11:30,9,142.05,142.75,141.7,142,71
20150301|2015-01-09 12:00,9,142.3,142.45,142,142.35,16
20150301|2015-01-09 12:30,9,142.5,142.75,142.05,142.5,28
20150301|2015-01-12 07:00,12,142.4,144.45,141.85,142.5,123
20150301|2015-01-12 07:30,12,142.5,142.65,141.5,141.6,74
20150301|2015-01-12 08:00,12,141.55,141.65,139.85,141.4,229
20150301|2015-01-12 08:30,12,141.2,141.2,140.5,140.7,12
20150301|2015-01-12 09:00,12,140.6,140.95,140.15,140.15,38
20150301|2015-01-12 09:30,12,140.15,140.95,140.1,140.65,50
20150301|2015-01-12 10:00,12,140.65,141.15,140.2,140.3,62
20150301|2015-01-12 10:30,12,140.25,140.85,140.15,140.2,59
20150301|2015-01-12 11:00,12,140.75,144,140.35,141.55,186
20150301|2015-01-12 11:30,12,142.25,142.25,141.35,141.35,40
20150301|2015-01-12 12:00,12,141.35,143.8,141.35,143.55,68
20150301|2015-01-12 12:30,12,142.95,143.2,142.4,142.5,52
20150301|2015-01-13 07:00,13,142.9,143,141.7,141.95,88
20150301|2015-01-13 07:30,13,141.9,142.6,141.75,142,29
20150301|2015-01-13 08:00,13,142.05,142.7,142.05,142.7,6
20150301|2015-01-13 08:30,13,142.05,142.45,142.05,142.4,7
20150301|2015-01-13 09:00,13,142.15,142.8,142.15,142.25,32
20150301|2015-01-13 09:30,13,142.4,143.7,142.2,142.95,33
20150301|2015-01-13 10:00,13,142.85,143.55,142.55,143.45,70
20150301|2015-01-13 10:30,13,143.4,143.4,143,143.25,46
20150301|2015-01-13 11:00,13,143.25,143.4,142.75,143.05,80
20150301|2015-01-13 11:30,13,142.7,143.25,142.6,143.15,43
20150301|2015-01-13 12:00,13,143.1,143.6,142.95,143,65
20150301|2015-01-13 12:30,13,143.25,143.6,142.7,142.9,37
20150301|2015-01-14 07:00,14,143.45,144.2,143,143.4,64
20150301|2015-01-14 07:30,14,143.4,143.4,142.5,142.85,26
20150301|2015-01-14 08:00,14,143.05,143.25,142.9,142.9,7
20150301|2015-01-14 08:30,14,142.95,143.85,142.85,143.3,28
20150301|2015-01-14 09:00,14,143.3,143.3,143,143,7
20150301|2015-01-14 09:30,14,143.3,143.75,143.3,143.75,29
20150301|2015-01-14 10:00,14,143.75,143.95,143.65,143.95,22
20150301|2015-01-14 10:30,14,143.95,144.4,143.85,143.9,60
20150301|2015-01-14 11:00,14,143.85,144.3,143.75,144.3,19
20150301|2015-01-14 11:30,14,144.35,144.6,143.85,143.85,118
20150301|2015-01-14 12:00,14,143.85,144.05,143.7,143.7,33
20150301|2015-01-14 12:30,14,143.75,143.9,143.75,143.9,12
20150301|2015-01-15 07:00,15,143.75,144.5,143.75,144.3,21
20150301|2015-01-15 07:30,15,144.5,144.55,144.15,144.2,20
20150301|2015-01-15 08:00,15,144,144.2,144,144.2,10
20150301|2015-01-15 08:30,15,143.9,144.05,143.65,143.8,24
20150301|2015-01-15 09:00,15,143.8,144.75,143.4,144.2,81
20150301|2015-01-15 09:30,15,144,144.15,143.85,144.1,8
20150301|2015-01-15 10:00,15,144.25,144.45,144.2,144.45,24
20150301|2015-01-15 10:30,15,144.45,145.65,144.45,145.55,154
20150301|2015-01-15 11:00,15,145.5,145.75,145.45,145.45,75
20150301|2015-01-15 11:30,15,145.35,145.35,144.95,144.95,16
20150301|2015-01-15 12:00,15,145.4,146.95,145.4,146.85,215
20150301|2015-01-15 12:30,15,146.95,146.95,146.05,146.85,87
20150301|2015-01-16 07:00,16,147,147.25,145.65,146.3,196
20150301|2015-01-16 07:30,16,145.95,146.2,145.7,145.85,8
20150301|2015-01-16 08:00,16,145.9,146.2,145.9,146,27
20150301|2015-01-16 08:30,16,145.85,146.4,145.55,146.4,30
20150301|2015-01-16 09:00,16,146.4,146.6,146.15,146.6,48
20150301|2015-01-16 09:30,16,146.65,146.65,146.4,146.4,15
20150301|2015-01-16 10:00,16,146.45,146.45,146.45,146.45,19
20150301|2015-01-16 10:30,16,146.4,146.7,146.3,146.7,41
20150301|2015-01-16 11:00,16,146.85,146.95,146.75,146.95,11
20150301|2015-01-16 11:30,16,146.8,146.85,146.5,146.6,25
20150301|2015-01-16 12:00,16,146.5,147,146.3,146.5,58
20150301|2015-01-16 12:30,16,146.55,146.7,146.1,146.6,26
20150301|2015-01-20 07:00,20,146.5,146.6,145,145.5,59
20150301|2015-01-20 07:30,20,145.35,145.75,145.3,145.75,9
20150301|2015-01-20 08:00,20,145.65,146.05,145.45,146.05,43
20150301|2015-01-20 08:30,20,145.95,146.05,145.65,146,18
20150301|2015-01-20 09:00,20,146,146.85,145.65,146.85,80
20150301|2015-01-20 09:30,20,146.8,147,146.5,146.55,63
20150301|2015-01-20 10:00,20,146.7,147.1,146.45,146.6,49
20150301|2015-01-20 10:30,20,146.45,146.65,146.35,146.45,9
20150301|2015-01-20 11:00,20,146.4,146.8,146.3,146.8,27
20150301|2015-01-20 11:30,20,146.65,146.65,145.7,146,25
20150301|2015-01-20 12:00,20,146.25,146.5,146.1,146.35,18
20150301|2015-01-20 12:30,20,146.35,146.35,145.3,146.15,27
20150301|2015-01-21 07:00,21,145.95,146.25,145.2,145.3,24
20150301|2015-01-21 07:30,21,145.25,145.7,145.2,145.7,9
20150301|2015-01-21 08:00,21,145.25,145.9,145.25,145.9,16
20150301|2015-01-21 08:30,21,146.35,146.5,146.1,146.1,16
20150301|2015-01-21 09:00,21,146.4,146.6,146,146.2,64
20150301|2015-01-21 09:30,21,146.45,146.5,146.45,146.5,4
20150301|2015-01-21 10:00,21,146.5,146.95,146.35,146.75,40
20150301|2015-01-21 10:30,21,146.9,146.95,146.55,146.75,16
20150301|2015-01-21 11:00,21,146.75,146.9,146.75,146.9,32
20150301|2015-01-21 11:30,21,146.65,146.75,146,146.3,28
20150301|2015-01-21 12:00,21,146.5,146.85,146.25,146.7,32
20150301|2015-01-21 12:30,21,146.7,148,146.7,146.75,384
20150301|2015-01-22 07:00,22,146.75,147,146,147,41
20150301|2015-01-22 07:30,22,146.75,147.45,146.75,147.45,14
20150301|2015-01-22 08:00,22,147.35,147.35,146.9,146.95,26
20150301|2015-01-22 08:30,22,146.95,146.95,146.25,146.25,13
20150301|2015-01-22 09:00,22,146.55,147.4,146.05,147.4,39
20150301|2015-01-22 09:30,22,147.4,147.4,146.5,147,34
20150301|2015-01-22 10:00,22,146.85,147.1,146.85,146.95,18
20150301|2015-01-22 10:30,22,146.85,147,146.75,146.75,24
20150301|2015-01-22 11:00,22,146.9,147.1,146.8,147.1,29
20150301|2015-01-22 11:30,22,147.1,147.1,146.65,146.65,46
20150301|2015-01-22 12:00,22,146.6,147.1,146.55,146.8,39
20150301|2015-01-22 12:30,22,146.95,147,145.8,146.65,35
20150301|2015-01-23 07:00,23,146.9,147.3,146.75,147.1,68
20150301|2015-01-23 07:30,23,146.95,146.95,145.15,145.15,79
20150301|2015-01-23 08:00,23,145.25,145.55,143.8,144.6,106
20150301|2015-01-23 08:30,23,144.7,145.35,144.7,144.95,24
20150301|2015-01-23 09:00,23,145.3,145.6,145.3,145.6,15
20150301|2015-01-23 09:30,23,145.75,145.75,145.3,145.4,14
20150301|2015-01-23 10:00,23,145.75,147,145.75,147,53
20150301|2015-01-23 10:30,23,147,147.35,146.75,146.9,65
20150301|2015-01-23 11:00,23,146.6,146.95,146.55,146.95,10
20150301|2015-01-23 11:30,23,146.95,147,145.4,146.5,29
20150301|2015-01-23 12:00,23,146.7,147.45,146.7,147.3,132
20150301|2015-01-23 12:30,23,147.35,147.45,146.8,147.25,64
20150301|2015-01-26 07:00,26,147,147.4,146.1,146.3,138
20150301|2015-01-26 07:30,26,146.15,146.15,144.5,144.6,109
20150301|2015-01-26 08:00,26,144.55,145.65,144.5,145,52
20150301|2015-01-26 08:30,26,145,145,144.4,144.65,61
20150301|2015-01-26 09:00,26,144.5,145.4,144.35,144.6,74
20150301|2015-01-26 09:30,26,144.75,144.95,144.5,144.5,14
20150301|2015-01-26 10:00,26,144.7,145.45,144.7,145.45,24
20150301|2015-01-26 10:30,26,145.25,145.25,144.8,144.95,31
20150301|2015-01-26 11:00,26,144.8,144.95,144.8,144.95,4
20150301|2015-01-26 11:30,26,144.95,145,144.8,144.8,13
20150301|2015-01-26 12:00,26,144.8,144.9,144.15,144.45,115
20150301|2015-01-26 12:30,26,144.45,144.55,144.25,144.25,24
20150301|2015-01-27 07:00,27,144.05,144.35,142.5,142.75,201
20150301|2015-01-27 07:30,27,142.9,143.1,141.85,142,154
20150301|2015-01-27 08:00,27,142.25,142.75,141.8,142,48
20150301|2015-01-27 08:30,27,142.1,142.45,141.85,142,44
20150301|2015-01-27 09:00,27,142.15,142.65,141.8,142.3,62
20150301|2015-01-27 09:30,27,142.1,142.25,141.9,141.95,53
20150301|2015-01-27 10:00,27,141.8,141.95,141.45,141.5,116
20150301|2015-01-27 10:30,27,141.65,141.65,141.2,141.3,78
20150301|2015-01-27 11:00,27,141.3,141.35,140.6,140.7,141
20150301|2015-01-27 11:30,27,140.7,141.05,140.25,140.95,189
20150301|2015-01-27 12:00,27,140.95,141.55,140.9,141.5,121
20150301|2015-01-27 12:30,27,141.55,141.55,140.8,140.8,61
20150301|2015-01-28 07:00,28,140.6,141.55,140.35,141.55,55
20150301|2015-01-28 07:30,28,141.35,141.35,140.75,140.75,19
20150301|2015-01-28 08:00,28,140.75,141.05,140.25,140.25,105
20150301|2015-01-28 08:30,28,140.25,140.5,139.6,139.7,128
20150301|2015-01-28 09:00,28,139.6,140.4,139.35,139.55,114
20150301|2015-01-28 09:30,28,139.45,140.4,139.4,139.5,101
20150301|2015-01-28 10:00,28,139.5,139.55,136.45,136.6,440
20150301|2015-01-28 10:30,28,136.75,136.8,135.25,135.8,278
20150301|2015-01-28 11:00,28,135.6,135.75,135.15,135.75,198
20150301|2015-01-28 11:30,28,135.9,135.9,135.2,135.2,101
20150301|2015-01-28 12:00,28,135.2,135.65,135.05,135.5,133
20150301|2015-01-28 12:30,28,135.5,135.65,135.3,135.3,55
20150301|2015-01-29 07:00,29,135,135.45,134.7,135.1,203
20150301|2015-01-29 07:30,29,135.2,136.05,135.05,135.5,32
20150301|2015-01-29 08:00,29,135.5,135.9,135.15,135.25,38
20150301|2015-01-29 08:30,29,135.4,135.55,135.1,135.5,31
20150301|2015-01-29 09:00,29,135.4,135.5,134.55,134.65,99
20150301|2015-01-29 09:30,29,134.75,135.15,134.45,135.15,64
20150301|2015-01-29 10:00,29,134.85,135.1,134.4,134.55,96
20150301|2015-01-29 10:30,29,134.4,134.55,134.3,134.3,36
20150301|2015-01-29 11:00,29,134.3,134.3,133.5,133.5,144
20150301|2015-01-29 11:30,29,133.65,133.8,133.05,133.45,86
20150301|2015-01-29 12:00,29,133.6,134.75,133.55,134.55,105
20150301|2015-01-29 12:30,29,134.55,135.95,134.55,135.95,87
20150301|2015-01-30 07:00,30,135.9,138.4,135.1,136,132
20150301|2015-01-30 07:30,30,136.05,137.3,136.05,137.1,28
20150301|2015-01-30 08:00,30,137.2,138.4,137.15,138.15,55
20150301|2015-01-30 08:30,30,138,138,137.2,137.65,30
20150301|2015-01-30 09:00,30,137.45,138.1,136.1,136.5,97
20150301|2015-01-30 09:30,30,136.35,137.05,136.35,136.8,41
20150301|2015-01-30 10:00,30,136.8,137.1,136.65,137,45
20150301|2015-01-30 10:30,30,137,137.25,136.8,136.9,35
20150301|2015-01-30 11:00,30,136.85,137.15,136.7,136.75,24
20150301|2015-01-30 11:30,30,136.95,138.05,136.7,137.65,38
20150301|2015-01-30 12:00,30,137.1,140.6,136.7,140,303
20150301|2015-01-30 12:30,30,140.25,141.2,139.65,140.3,101
20150301|2015-02-02 07:00,2,139.5,141.5,139.5,141,102
20150301|2015-02-02 07:30,2,141.15,141.15,140.65,140.7,105
20150301|2015-02-02 08:00,2,140.7,141,140.7,141,22
20150301|2015-02-02 08:30,2,141.45,142.6,141.45,141.95,149
20150301|2015-02-02 09:00,2,141.5,142.1,139.7,139.85,58
20150301|2015-02-02 09:30,2,139.85,140.25,139.5,139.65,27
20150301|2015-02-02 10:00,2,139.95,140.05,139.25,139.6,84
20150301|2015-02-02 10:30,2,139.45,139.75,139.45,139.65,10
20150301|2015-02-02 11:00,2,139.65,140.15,139.15,140.15,51
20150301|2015-02-02 11:30,2,139.95,140.7,139.15,139.15,33
20150301|2015-02-02 12:00,2,139.1,139.95,139,139.95,60
20150301|2015-02-02 12:30,2,140.1,141.6,140.1,141.5,13
20150301|2015-02-03 07:00,3,139.85,140.25,138.45,138.75,56
20150301|2015-02-03 07:30,3,138.8,139.35,138.6,139.25,25
20150301|2015-02-03 08:00,3,139.1,139.8,139,139.75,9
20150301|2015-02-03 08:30,3,139.5,139.95,139.5,139.8,9
20150301|2015-02-03 09:00,3,140,140,139.35,139.5,41
20150301|2015-02-03 09:30,3,139.45,139.8,139.45,139.8,25
20150301|2015-02-03 10:00,3,139.7,139.9,139.1,139.9,60
20150301|2015-02-03 10:30,3,139.6,139.8,139.6,139.7,19
20150301|2015-02-03 11:00,3,139.75,139.85,139.55,139.7,24
20150301|2015-02-03 11:30,3,139.5,139.95,139.4,139.95,25
20150301|2015-02-03 12:00,3,139.65,140,139.6,139.95,36
20150301|2015-02-03 12:30,3,139.65,139.85,138.95,139.05,69
20150301|2015-02-04 07:00,4,139.85,140.4,138,138.25,90
20150301|2015-02-04 07:30,4,138.5,138.9,138.05,138.05,48
20150301|2015-02-04 08:00,4,138.25,138.45,138.25,138.35,5
20150301|2015-02-04 08:30,4,138.35,138.7,138.35,138.6,12
20150301|2015-02-04 09:00,4,138.75,139.5,138.75,139.25,48
20150301|2015-02-04 09:30,4,139.25,139.25,138.5,138.7,28
20150301|2015-02-04 10:00,4,138.85,138.85,138.4,138.4,21
20150301|2015-02-04 10:30,4,138.6,138.6,138.4,138.4,17
20150301|2015-02-04 11:00,4,138.4,138.4,138.1,138.1,34
20150301|2015-02-04 11:30,4,138.1,138.2,137.55,137.55,47
20150301|2015-02-04 12:00,4,137.5,138.15,137.5,137.8,19
20150301|2015-02-04 12:30,4,137.8,138.15,137.55,137.55,17
20150301|2015-02-05 07:00,5,137.5,137.9,136.85,136.85,50
20150301|2015-02-05 07:30,5,136.75,137.05,136.7,136.8,36
20150301|2015-02-05 08:00,5,137,137.15,136.75,136.75,33
20150301|2015-02-05 08:30,5,137,137.95,137,137.95,18
20150301|2015-02-05 09:00,5,137.95,138,136.95,137.2,45
20150301|2015-02-05 09:30,5,137.3,137.3,136.85,137.05,16
20150301|2015-02-05 10:00,5,137.1,137.4,137,137.35,10
20150301|2015-02-05 10:30,5,137.35,137.7,137.3,137.7,14
20150301|2015-02-05 11:00,5,137.7,137.9,137.5,137.55,23
20150301|2015-02-05 11:30,5,137.5,137.5,137.05,137.15,24
20150301|2015-02-05 12:00,5,137.05,137.8,136.8,137.55,53
20150301|2015-02-05 12:30,5,137.55,137.7,137.3,137.7,14
20150301|2015-02-06 07:00,6,138,138,136.25,136.25,53
20150301|2015-02-06 07:30,6,136.2,136.5,136.05,136.45,25
20150301|2015-02-06 08:00,6,136.45,136.45,136,136.05,17
20150301|2015-02-06 08:30,6,136.05,136.2,136.05,136.2,23
20150301|2015-02-06 09:00,6,136.1,136.5,135.85,135.85,72
20150301|2015-02-06 09:30,6,135.85,136.2,135.8,136.05,19
20150301|2015-02-06 10:00,6,135.95,136.15,135.55,135.65,47
20150301|2015-02-06 10:30,6,135.7,135.85,135.7,135.85,11
20150301|2015-02-06 11:00,6,135.7,135.85,135.55,135.55,28
20150301|2015-02-06 11:30,6,135.6,135.7,135.15,135.5,56
20150301|2015-02-06 12:00,6,135.35,136.5,135.3,136.5,15
20150301|2015-02-06 12:30,6,136.1,137.5,136.1,137.2,77
20150301|2015-02-09 07:00,9,136.4,137.75,136,137.7,40
20150301|2015-02-09 07:30,9,137.7,139.8,137.65,139.25,184
20150301|2015-02-09 08:00,9,139.65,139.75,139,139.25,42
20150301|2015-02-09 08:30,9,139.45,140.5,139.3,139.8,132
20150301|2015-02-09 09:00,9,139.6,140.75,139.25,139.9,100
20150301|2015-02-09 09:30,9,139.85,140.65,139.45,139.75,43
20150301|2015-02-09 10:00,9,140.2,140.2,139.45,139.45,47
20150301|2015-02-09 10:30,9,139.5,139.9,139.45,139.85,19
20150301|2015-02-09 11:00,9,139.75,140.35,139.7,140,56
20150301|2015-02-09 11:30,9,139.85,139.9,139.7,139.9,17
20150301|2015-02-09 12:00,9,139.85,140.75,139.8,140.75,49
20150301|2015-02-09 12:30,9,140.55,140.7,139.7,140,66
20150301|2015-02-10 07:00,10,140.4,141.45,140.2,140.65,101
20150301|2015-02-10 07:30,10,140.65,141,140.2,140.2,12
20150301|2015-02-10 08:00,10,140.3,140.3,139.5,139.5,31
20150301|2015-02-10 08:30,10,139.5,139.75,139,139.35,37
20150301|2015-02-10 09:00,10,139.7,140.15,139.35,139.55,71
20150301|2015-02-10 09:30,10,139.5,139.9,138.35,138.35,38
20150301|2015-02-10 10:00,10,138.4,139.55,138.05,138.7,55
20150301|2015-02-10 10:30,10,138.5,138.75,138.05,138.75,18
20150301|2015-02-10 11:00,10,138.75,138.85,136.05,136.55,157
20150301|2015-02-10 11:30,10,136.55,136.85,136.15,136.15,33
20150301|2015-02-10 12:00,10,136.15,136.5,135.6,136,84
20150301|2015-02-10 12:30,10,136.05,136.5,135.65,135.65,38
20150301|2015-02-11 07:00,11,136.75,136.8,135.65,136.1,11
20150301|2015-02-11 07:30,11,136.1,137.95,136.1,137.1,35
20150301|2015-02-11 08:00,11,136.9,136.9,135.65,135.7,29
20150301|2015-02-11 08:30,11,135.7,135.7,134.55,134.7,79
20150301|2015-02-11 09:00,11,134.55,134.95,134,134.75,124
20150301|2015-02-11 09:30,11,134.7,135.4,134.6,134.8,32
20150301|2015-02-11 10:00,11,134.9,135.2,134.7,135.1,57
20150301|2015-02-11 10:30,11,135.2,135.3,134.85,135.15,30
20150301|2015-02-11 11:00,11,135.2,136.15,135.2,136.15,43
20150301|2015-02-11 11:30,11,136.15,136.15,134.95,135.1,45
20150301|2015-02-11 12:00,11,135.15,135.5,135.15,135.2,11
20150301|2015-02-11 12:30,11,135.2,135.4,135.1,135.15,17
20150301|2015-02-12 07:00,12,134.65,136,134.65,135.9,36
20150301|2015-02-12 07:30,12,135.8,135.85,135.5,135.5,13
20150301|2015-02-12 08:00,12,135.5,135.9,135.45,135.6,31
20150301|2015-02-12 08:30,12,135.5,135.5,134.9,135.1,60
20150301|2015-02-12 09:00,12,135.4,135.45,134.8,135.1,68
20150301|2015-02-12 09:30,12,135.1,135.4,134.75,135.4,57
20150301|2015-02-12 10:00,12,134.95,135,134.75,134.75,42
20150301|2015-02-12 10:30,12,134.8,134.9,134.75,134.75,35
20150301|2015-02-12 11:00,12,134.9,135.35,134.9,135.05,26
20150301|2015-02-12 11:30,12,135,135.15,135,135.1,22
20150301|2015-02-12 12:00,12,135.15,135.75,135.15,135.65,39
20150301|2015-02-12 12:30,12,135.65,136,135.6,135.8,34
20150301|2015-02-13 07:00,13,135.7,137,135.7,136.5,18
20150301|2015-02-13 07:30,13,136.55,136.55,136.3,136.35,6
20150301|2015-02-13 08:00,13,136.3,136.95,136.3,136.95,14
20150301|2015-02-13 08:30,13,137.1,137.1,136.65,136.75,6
20150301|2015-02-13 09:00,13,136.75,138,136.75,137.7,65
20150301|2015-02-13 09:30,13,138,138.75,137.5,137.8,93
20150301|2015-02-13 10:00,13,137.85,138.25,137.85,137.9,9
20150301|2015-02-13 10:30,13,137.9,138.25,137.9,138.05,20
20150301|2015-02-13 11:00,13,138.05,138.05,137.9,137.9,9
20150301|2015-02-13 11:30,13,137.75,138.05,137.4,137.65,15
20150301|2015-02-13 12:00,13,138,138.15,137.4,137.85,39
20150301|2015-02-13 12:30,13,137.65,138.3,137.45,138.3,75
20150301|2015-02-17 07:00,17,138,138.95,137.2,137.75,88
20150301|2015-02-17 07:30,17,137.85,137.85,135.55,136.75,54
20150301|2015-02-17 08:00,17,136.75,137.15,136,136.05,60
20150301|2015-02-17 08:30,17,136.05,136.65,136,136.25,28
20150301|2015-02-17 09:00,17,136.25,136.5,135.15,135.65,92
20150301|2015-02-17 09:30,17,135.6,135.7,135.6,135.7,5
20150301|2015-02-17 10:00,17,135.75,135.75,135.35,135.45,25
20150301|2015-02-17 10:30,17,135.6,136.5,135.6,136.2,18
20150301|2015-02-17 11:00,17,136.5,137.95,136.5,137.75,47
20150301|2015-02-17 11:30,17,137.75,137.75,136.7,137.35,24
20150301|2015-02-17 12:00,17,137.35,138,137,137.4,56
20150301|2015-02-17 12:30,17,137.4,137.4,136.1,136.1,51
20150301|2015-02-18 07:00,18,137.45,137.45,136.05,136.35,16
20150301|2015-02-18 07:30,18,136.3,136.3,135.15,136,46
20150301|2015-02-18 08:00,18,136.1,136.1,135.55,136,8
20150301|2015-02-18 08:30,18,136.1,136.1,135.6,135.6,22
20150301|2015-02-18 09:00,18,136.1,136.9,135.75,136.15,38
20150301|2015-02-18 09:30,18,135.8,136.15,135.5,135.9,24
20150301|2015-02-18 10:00,18,135.65,135.65,135.15,135.15,36
20150301|2015-02-18 10:30,18,135.3,135.6,135.2,135.5,10
20150301|2015-02-18 11:00,18,135.25,135.3,134.85,134.85,34
20150301|2015-02-18 11:30,18,134.9,135,134.5,134.8,60
20150301|2015-02-18 12:00,18,134.8,134.8,134.5,134.75,70
20150301|2015-02-18 12:30,18,134.75,134.95,134,134,95
20150301|2015-02-19 07:00,19,134.35,134.35,132,132.65,163
20150301|2015-02-19 07:30,19,132.95,133.8,132.95,133.8,22
20150301|2015-02-19 08:00,19,133.8,134,133.55,134,25
20150301|2015-02-19 08:30,19,134,134.1,134,134.1,4
20150301|2015-02-19 09:00,19,134.05,134.9,134.05,134.3,38
20150301|2015-02-19 09:30,19,133.75,133.75,133.35,133.5,9
20150301|2015-02-19 10:00,19,133.2,134.1,133.2,133.3,5
20150301|2015-02-19 10:30,19,133.3,133.3,133.3,133.3,5
20150301|2015-02-19 11:00,19,132.9,133.05,132.55,132.55,4
20150301|2015-02-19 11:30,19,132.55,132.75,132.5,132.7,11
20150301|2015-02-19 12:00,19,132.9,132.9,132.5,132.5,12
20150301|2015-02-19 12:30,19,132.75,133.3,132.75,133,20
20150301|2015-02-20 07:00,20,133.8,133.8,132.45,133.3,29
20150301|2015-02-20 07:30,20,133.25,133.35,132.6,132.7,33
20150301|2015-02-20 08:00,20,132.7,133.45,132.7,133.45,7
20150301|2015-02-20 08:30,20,132.7,133.05,132.5,133.05,21
20150301|2015-02-20 09:00,20,132.35,132.5,132,132,68
20150301|2015-02-20 09:30,20,132,132,131.6,131.8,18
20150301|2015-02-20 10:00,20,131.6,131.65,130.9,131.2,90
20150301|2015-02-20 10:30,20,131,131.2,130.9,130.9,7
20150301|2015-02-20 11:00,20,130.9,131.1,130.9,131.1,2
20150301|2015-02-20 11:30,20,131.1,131.1,131,131,4
20150301|2015-02-20 12:00,20,130.9,131.65,130.85,131.65,15
20150301|2015-02-20 12:30,20,131.85,132.05,131.85,132.05,16
20150301|2015-02-23 07:00,23,130.9,132,130,130.2,41
20150301|2015-02-23 07:30,23,130.15,130.15,129.2,129.2,20
20150301|2015-02-23 08:00,23,129.3,129.6,129.3,129.6,4
20150301|2015-02-23 08:30,23,129.25,129.25,128.75,129,14
20150301|2015-02-23 09:00,23,128.9,129.35,128.9,129.35,38
20150301|2015-02-23 09:30,23,128.7,128.8,128.7,128.7,15
20150301|2015-02-23 10:00,23,128.45,128.45,128.2,128.2,7
20150301|2015-02-23 10:30,23,127.6,127.6,127.55,127.55,18
20150301|2015-02-23 11:00,23,127.5,127.5,127,127,12
20150301|2015-02-23 11:30,23,126.85,126.9,126.55,126.55,8
20150301|2015-02-23 12:00,23,127.05,127.05,126.55,126.55,7
20150301|2015-02-23 12:30,23,126.6,127,126.55,127,15
20150301|2015-02-24 07:00,24,127,127,125.9,125.95,15
20150301|2015-02-24 07:30,24,125.9,125.9,125.5,125.75,28
20150301|2015-02-24 08:00,24,125.65,125.85,125.4,125.85,8
20150301|2015-02-24 08:30,24,125.65,125.75,125.65,125.75,14
20150301|2015-02-24 09:00,24,125.55,125.55,125,125,18
20150301|2015-02-24 09:30,24,124.85,124.85,124.55,124.55,5
20150301|2015-02-24 10:00,24,124.5,124.5,122.8,122.8,51
20150301|2015-02-24 10:30,24,122.8,122.8,122.45,122.6,10
20150301|2015-02-24 11:00,24,122.5,122.5,122.2,122.2,7
20150301|2015-02-24 11:30,24,122.25,122.35,122.25,122.35,26
20150301|2015-02-24 12:30,24,124,124,123.4,123.4,43
20150301|2015-02-25 07:00,25,123.4,124.75,123.4,123.9,13
20150301|2015-02-25 07:30,25,124.7,124.9,124.6,124.75,37
20150301|2015-02-25 08:00,25,124.75,125.55,124.65,125.55,13
20150301|2015-02-25 08:30,25,125.6,125.6,125.15,125.15,4
20150301|2015-02-25 09:00,25,125.3,125.3,124.25,124.25,13
20150301|2015-02-25 09:30,25,124.25,125.1,124.25,124.4,20
20150301|2015-02-25 10:00,25,124.25,124.25,124.1,124.1,18
20150301|2015-02-25 10:30,25,124.2,124.2,124.05,124.2,24
20150301|2015-02-25 11:00,25,124.2,124.2,123.5,123.5,17
20150301|2015-02-25 11:30,25,123.6,123.9,123.6,123.9,12
20150301|2015-02-25 12:00,25,123.6,123.6,122.8,123.1,27
20150301|2015-02-25 12:30,25,122.7,123.4,122.7,123.4,16
20150301|2015-02-26 07:00,26,123.4,124.35,123.4,124.35,23
20150301|2015-02-26 07:30,26,123.45,123.8,123.4,123.7,5
20150301|2015-02-26 08:00,26,123.25,123.25,122.7,122.85,8
20150301|2015-02-26 08:30,26,122.4,122.75,122.2,122.65,18
20150301|2015-02-26 09:00,26,122.65,122.95,121.1,121.1,4
20150301|2015-02-26 09:30,26,121.5,121.6,121.25,121.6,5
20150301|2015-02-26 10:00,26,121.85,121.85,121.45,121.45,12
20150301|2015-02-26 10:30,26,121.2,121.85,121.15,121.85,15
20150301|2015-02-26 11:00,26,121.6,121.8,121.3,121.8,6
20150301|2015-02-26 11:30,26,121.15,121.2,121.15,121.2,5
20150301|2015-02-26 12:00,26,121.1,121.6,121.1,121.6,32
20150301|2015-02-26 12:30,26,121.1,121.9,121.1,121.5,31
20150301|2015-02-27 07:00,27,122,122,122,122,1
20150301|2015-02-27 07:30,27,121.8,121.85,121.75,121.75,3
20150301|2015-02-27 08:00,27,122.35,122.9,122.35,122.9,4
20150301|2015-02-27 08:30,27,122.9,123.5,122.9,123.5,5
20150301|2015-02-27 09:00,27,123.6,124.05,123.15,124.05,4
20150301|2015-02-27 09:30,27,123.1,123.1,122.35,122.35,8
20150301|2015-02-27 10:00,27,122.25,122.25,121.2,121.3,29
20150301|2015-02-27 10:30,27,122.25,122.25,121.4,121.4,4
20150301|2015-02-27 11:00,27,121.4,121.5,121.3,121.3,4
20150301|2015-02-27 11:30,27,121.2,121.3,121.2,121.3,9
20150301|2015-02-27 12:00,27,121.3,121.3,121.3,121.3,4
20150301|2015-02-27 12:30,27,121.05,121.05,121,121,5
20150301|2015-03-02 07:00,2,122.9,122.9,122.9,122.9,2
20150301|2015-03-02 07:30,2,126.4,126.4,126.35,126.35,3
20150301|2015-03-02 08:30,2,126.3,126.3,126.3,126.3,5
20150301|2015-03-02 09:00,2,126.4,126.4,126.4,126.4,5
20150301|2015-03-02 12:30,2,121.25,121.25,121.25,121.25,3
20150301|2015-03-03 07:00,3,122,122,122,122,1
20150301|2015-03-03 09:00,3,123.95,124.1,122.2,122.2,15
20150301|2015-03-03 11:30,3,115.3,115.3,115.3,115.3,1
20150301|2015-03-03 12:30,3,117.4,117.4,117.4,117.4,4
20150301|2015-03-04 07:30,4,117.5,117.5,117.5,117.5,2
20150301|2015-03-04 08:00,4,113.5,113.9,113.5,113.9,2
20150301|2015-03-04 09:00,4,112.25,112.25,112.25,112.25,1
20150301|2015-03-06 09:00,6,119.45,119.8,119.45,119.8,4
20150301|2015-03-09 07:00,9,117.35,117.35,117.35,117.35,1
20150301|2015-03-09 08:30,9,116.9,116.9,116.9,116.9,2
20150301|2015-03-10 07:30,10,119.8,120.25,119.8,120.25,3
20150301|2015-03-10 08:00,10,119.95,120,119.95,120,4
20150301|2015-03-10 09:00,10,121,121,121,121,1
20150501|2014-06-20 10:30,20,168.5,168.5,167.95,167.95,6
20150501|2014-06-20 12:00,20,168.25,168.25,168.25,168.25,1
20150501|2014-06-23 10:00,23,168.5,168.5,168.5,168.5,1
20150501|2014-06-23 10:30,23,168.5,168.5,168.5,168.5,3
20150501|2014-06-23 11:30,23,168.5,168.5,168.5,168.5,2
20150501|2014-06-24 07:00,24,168.5,168.5,168.5,168.5,1
20150501|2014-06-30 09:00,30,155,155,155,155,10
20150501|2014-06-30 09:30,30,155,155,155,155,19
20150501|2014-07-30 10:30,30,152.05,152.15,152.05,152.15,2
20150501|2014-07-31 09:00,31,151,151,151,151,2
20150501|2014-07-31 10:00,31,150.7,150.9,150.7,150.9,3
20150501|2014-08-12 12:30,12,155.5,155.5,155.5,155.5,1
20150501|2014-08-14 11:30,14,156.6,156.6,156.6,156.6,1
20150501|2014-08-14 12:00,14,157.2,159.2,157.2,158.5,8
20150501|2014-08-14 12:30,14,159.65,159.65,159.65,159.65,1
20150501|2014-08-18 11:30,18,157.9,157.9,157.9,157.9,1
20150501|2014-08-25 08:30,25,152,152,152,152,5
20150501|2014-08-26 08:30,26,150.25,150.5,150.25,150.5,2
20150501|2014-08-26 12:00,26,156.9,156.9,156.9,156.9,1
20150501|2014-08-28 11:30,28,153.1,153.1,153.1,153.1,1
20150501|2014-08-29 12:00,29,154.65,154.65,154.65,154.65,1
20150501|2014-09-03 11:30,3,154.8,154.8,154.8,154.8,1
20150501|2014-09-10 10:00,10,154.35,154.35,154.35,154.35,1
20150501|2014-09-11 10:30,11,152.95,152.95,152.95,152.95,1
20150501|2014-09-11 11:00,11,152.85,152.85,152.85,152.85,1
20150501|2014-09-12 07:00,12,152.1,152.7,152.1,152.7,13
20150501|2014-09-12 07:30,12,152.8,152.8,152.8,152.8,15
20150501|2014-09-12 08:00,12,152.8,152.8,152.8,152.8,2
20150501|2014-09-16 07:00,16,150,150,149.65,149.65,122
20150501|2014-09-16 07:30,16,149.5,149.5,149.25,149.25,38
20150501|2014-09-17 08:30,17,148,148,148,148,7
20150501|2014-09-17 09:00,17,148,148,148,148,3
20150501|2014-09-19 11:30,19,148.1,148.1,148.1,148.1,4
20150501|2014-09-19 12:00,19,148.1,148.1,148.1,148.1,2
20150501|2014-09-19 12:30,19,147.8,147.8,147.8,147.8,4
20150501|2014-09-25 09:30,25,146.05,146.05,146.05,146.05,1
20150501|2014-09-26 09:30,26,144.85,144.85,144.8,144.8,2
20150501|2014-10-06 09:30,6,146.15,146.15,146.15,146.15,1
20150501|2014-10-06 10:00,6,146.45,146.45,146.45,146.45,1
20150501|2014-10-14 09:30,14,141.55,141.55,141.55,141.55,3
20150501|2014-10-15 08:00,15,141.7,141.7,141.7,141.7,5
20150501|2014-10-15 08:30,15,141.6,142.95,141.6,142.95,5
20150501|2014-10-16 09:30,16,141.9,141.9,141.9,141.9,1
20150501|2014-10-16 10:30,16,142.15,142.15,142.15,142.15,1
20150501|2014-10-16 11:30,16,142.1,142.1,142.1,142.1,1
20150501|2014-10-16 12:00,16,142.75,142.75,142.75,142.75,1
20150501|2014-10-22 12:00,22,143.65,144.55,143.55,144.55,27
20150501|2014-10-27 07:30,27,142.25,142.25,142.2,142.2,10
20150501|2014-10-27 12:30,27,141.25,141.25,141.25,141.25,1
20150501|2014-10-28 07:30,28,141.55,141.55,141.55,141.55,2
20150501|2014-10-28 09:00,28,141.65,141.65,141.65,141.65,1
20150501|2014-10-28 09:30,28,141.45,141.45,141.45,141.45,2
20150501|2014-10-29 09:30,29,141.9,141.9,141.6,141.6,4
20150501|2014-10-29 10:00,29,141.65,141.65,141.65,141.65,1
20150501|2014-10-29 10:30,29,142,142,142,142,14
20150501|2014-10-29 11:00,29,141.65,141.65,141.65,141.65,2
20150501|2014-10-30 07:00,30,142,142.2,142,142.2,3
20150501|2014-10-30 08:00,30,142.2,142.2,142.2,142.2,3
20150501|2014-10-31 12:30,31,141,141,139.8,139.8,2
20150501|2014-11-03 07:00,3,139,139,137.5,138,26
20150501|2014-11-03 07:30,3,138,138.2,137.5,137.5,57
20150501|2014-11-03 11:00,3,137.8,137.8,137.8,137.8,9
20150501|2014-11-03 12:00,3,138.15,138.15,138.15,138.15,1
20150501|2014-11-03 12:30,3,138,138,138,138,9
20150501|2014-11-04 07:30,4,138,138,137,137,17
20150501|2014-11-04 11:30,4,137.55,137.55,137.55,137.55,2
20150501|2014-11-04 12:00,4,137.45,137.45,137.45,137.45,1
20150501|2014-11-05 12:00,5,137.8,137.8,136.5,136.5,19
20150501|2014-11-05 12:30,5,136.55,136.85,136.25,136.25,18
20150501|2014-11-06 07:30,6,136,136,135.5,135.5,27
20150501|2014-11-06 08:00,6,135.3,135.3,135,135,8
20150501|2014-11-06 10:00,6,135.1,135.1,135.1,135.1,1
20150501|2014-11-06 12:30,6,135.5,135.5,133.75,133.75,23
20150501|2014-11-07 07:30,7,134.15,134.15,134.15,134.15,1
20150501|2014-11-07 12:30,7,131.9,132,131.9,131.95,6
20150501|2014-11-10 07:00,10,131.75,134.45,131.75,134.45,3
20150501|2014-11-10 11:30,10,128.7,128.7,128.65,128.65,2
20150501|2014-11-10 12:00,10,128.6,129.15,128.6,129.15,8
20150501|2014-11-10 12:30,10,128.85,128.85,128.65,128.65,2
20150501|2014-11-11 08:00,11,128.3,128.3,127.85,127.85,13
20150501|2014-11-11 09:00,11,128.2,128.2,128.2,128.2,2
20150501|2014-11-11 09:30,11,128.4,128.5,128.4,128.5,6
20150501|2014-11-11 10:00,11,128.5,128.9,128.5,128.9,5
20150501|2014-11-11 10:30,11,130,130,130,130,3
20150501|2014-11-11 11:00,11,130,131.1,130,131.1,5
20150501|2014-11-11 12:00,11,132.1,132.8,132.1,132.8,9
20150501|2014-11-11 12:30,11,133,133,132.9,133,3
20150501|2014-11-13 09:00,13,131.3,131.3,131.3,131.3,1
20150501|2014-11-13 10:00,13,131.35,131.75,131.35,131.75,10
20150501|2014-11-13 10:30,13,131.55,131.55,131.35,131.4,3
20150501|2014-11-13 11:00,13,131.65,132,131.6,132,13
20150501|2014-11-13 11:30,13,131.5,131.5,131.4,131.4,3
20150501|2014-11-13 12:00,13,131.7,131.75,131.7,131.75,10
20150501|2014-11-13 12:30,13,132.1,132.1,132,132,3
20150501|2014-11-14 07:00,14,132.15,132.9,132.15,132.9,11
20150501|2014-11-14 08:30,14,132,132,132,132,1
20150501|2014-11-14 10:30,14,132.5,132.5,132.5,132.5,1
20150501|2014-11-14 11:00,14,133.5,133.5,133.5,133.5,1
20150501|2014-11-17 11:30,17,135.4,135.4,135.4,135.4,1
20150501|2014-11-18 10:00,18,136.95,136.95,136.95,136.95,1
20150501|2014-11-19 07:30,19,139.55,139.55,139.55,139.55,1
20150501|2014-11-19 08:30,19,141.6,141.6,141.6,141.6,1
20150501|2014-11-19 09:30,19,141.5,141.5,141.5,141.5,1
20150501|2014-11-19 10:00,19,140.6,140.6,140.6,140.6,1
20150501|2014-11-19 11:00,19,141.1,141.1,141.1,141.1,1
20150501|2014-11-20 07:00,20,141.2,141.3,141.2,141.3,2
20150501|2014-11-20 11:30,20,145,145,144.9,144.9,2
20150501|2014-11-21 07:00,21,144.4,144.65,144.4,144.55,6
20150501|2014-11-21 08:30,21,143.85,143.85,143.85,143.85,1
20150501|2014-11-24 08:00,24,149.95,149.95,149.75,149.95,13
20150501|2014-11-24 09:00,24,149.8,149.8,149.8,149.8,1
20150501|2014-11-24 10:00,24,150,150,150,150,3
20150501|2014-11-24 11:00,24,150.25,150.5,150.25,150.5,13
20150501|2014-11-24 11:30,24,149.85,149.85,149.85,149.85,1
20150501|2014-11-24 12:00,24,150.3,150.3,150.3,150.3,1
20150501|2014-11-24 12:30,24,150.2,150.2,150.2,150.2,1
20150501|2014-11-25 08:30,25,149.35,149.5,149.35,149.5,5
20150501|2014-11-25 12:00,25,150.15,150.25,150.15,150.25,6
20150501|2014-11-26 07:00,26,150.35,150.7,150.35,150.7,2
20150501|2014-11-26 11:00,26,150.45,150.45,150.45,150.45,1
20150501|2014-11-26 12:00,26,150.4,150.65,150.4,150.65,4
20150501|2014-11-28 11:00,28,151,151.05,151,151.05,3
20150501|2014-11-28 11:30,28,151.1,151.15,151.1,151.15,2
20150501|2014-12-02 07:30,2,147.4,147.4,147.4,147.4,1
20150501|2014-12-02 08:00,2,147.3,147.3,147.3,147.3,1
20150501|2014-12-02 12:00,2,148.55,148.55,148.55,148.55,1
20150501|2014-12-02 12:30,2,148.3,148.3,148.3,148.3,1
20150501|2014-12-03 08:00,3,148.9,149.55,148.9,149.55,10
20150501|2014-12-03 09:00,3,148.9,148.9,148.9,148.9,1
20150501|2014-12-04 07:30,4,149.35,149.35,149.35,149.35,1
20150501|2014-12-05 07:00,5,149.3,149.3,149.3,149.3,1
20150501|2014-12-08 07:00,8,151.1,151.1,150.85,150.85,2
20150501|2014-12-08 08:00,8,150.4,150.45,150.35,150.35,5
20150501|2014-12-08 08:30,8,150,150.1,149.75,149.85,11
20150501|2014-12-08 11:00,8,150.5,150.5,150.5,150.5,1
20150501|2014-12-08 12:00,8,150,150,149.6,149.65,26
20150501|2014-12-08 12:30,8,149.75,149.75,149.75,149.75,4
20150501|2014-12-09 08:30,9,150.1,150.1,150.1,150.1,5
20150501|2014-12-09 09:30,9,150.5,150.5,150.5,150.5,15
20150501|2014-12-09 10:00,9,150.5,150.5,150.5,150.5,12
20150501|2014-12-09 11:00,9,150.1,150.1,150.1,150.1,1
20150501|2014-12-09 11:30,9,150.5,150.5,150.5,150.5,2
20150501|2014-12-10 07:30,10,154.15,154.2,153.1,153.1,12
20150501|2014-12-10 08:30,10,152,152,151.9,152,24
20150501|2014-12-10 09:00,10,152,152,152,152,6
20150501|2014-12-10 11:00,10,150.4,150.4,149.9,149.95,15
20150501|2014-12-10 11:30,10,150.2,150.2,150.2,150.2,1
20150501|2014-12-11 10:30,11,151.45,151.45,151.45,151.45,6
20150501|2014-12-12 08:30,12,151.25,151.25,151.25,151.25,3
20150501|2014-12-12 09:00,12,151.25,151.25,151.25,151.25,2
20150501|2014-12-12 10:00,12,151.5,151.5,151.5,151.5,10
20150501|2014-12-12 11:00,12,151.25,151.25,151.25,151.25,3
20150501|2014-12-12 11:30,12,151.2,151.25,151.15,151.15,6
20150501|2014-12-12 12:00,12,151.15,151.15,151.15,151.15,3
20150501|2014-12-12 12:30,12,151.25,151.25,151.25,151.25,1
20150501|2014-12-15 09:00,15,150.85,150.85,150.85,150.85,2
20150501|2014-12-15 11:00,15,150,150,150,150,4
20150501|2014-12-15 12:30,15,149.2,149.2,149.2,149.2,4
20150501|2014-12-16 12:00,16,148,148.35,148,148.35,14
20150501|2014-12-16 12:30,16,148.35,148.35,148.35,148.35,3
20150501|2014-12-17 07:00,17,148.5,148.5,148.5,148.5,1
20150501|2014-12-17 09:30,17,149.4,149.4,149.1,149.1,5
20150501|2014-12-18 07:00,18,148.1,148.1,148.1,148.1,1
20150501|2014-12-18 08:00,18,145.45,145.5,145.45,145.5,3
20150501|2014-12-18 08:30,18,146.75,146.75,146.75,146.75,1
20150501|2014-12-18 09:00,18,147.65,147.7,147.6,147.6,5
20150501|2014-12-18 10:00,18,146.5,146.5,146.5,146.5,5
20150501|2014-12-18 11:30,18,146,146,145.85,146,19
20150501|2014-12-18 12:00,18,145.85,146.1,145.85,146.1,2
20150501|2014-12-18 12:30,18,146,146,146,146,2
20150501|2014-12-19 07:00,19,145.6,145.6,144.4,144.9,24
20150501|2014-12-19 07:30,19,144.75,144.75,144.75,144.75,5
20150501|2014-12-19 08:00,19,144.75,144.75,144.75,144.75,7
20150501|2014-12-19 08:30,19,144.75,144.75,144.75,144.75,7
20150501|2014-12-19 09:00,19,144.75,144.75,144.75,144.75,3
20150501|2014-12-19 11:00,19,144.5,144.5,144.5,144.5,2
20150501|2014-12-19 12:00,19,144.75,144.75,144.1,144.3,7
20150501|2014-12-22 07:00,22,144.9,144.9,143.05,143.05,9
20150501|2014-12-22 07:30,22,143.05,143.05,143.05,143.05,1
20150501|2014-12-22 08:30,22,143.7,143.7,143.7,143.7,1
20150501|2014-12-22 09:00,22,143.05,143.3,143.05,143.3,18
20150501|2014-12-22 09:30,22,143.05,143.05,143.05,143.05,1
20150501|2014-12-22 10:00,22,142.8,142.85,142.75,142.75,9
20150501|2014-12-22 11:30,22,142.25,142.25,142.25,142.25,1
20150501|2014-12-22 12:00,22,142.35,142.4,142.2,142.2,6
20150501|2014-12-22 12:30,22,142.2,142.2,142,142,7
20150501|2014-12-23 08:00,23,141.5,141.5,141.25,141.25,16
20150501|2014-12-23 09:30,23,141.85,141.9,141.85,141.9,5
20150501|2014-12-23 10:00,23,141.4,141.4,141.4,141.4,1
20150501|2014-12-23 11:00,23,141,141,141,141,10
20150501|2014-12-23 12:30,23,141.55,141.55,141.5,141.55,3
20150501|2014-12-24 10:30,24,143.9,143.9,143.9,143.9,1
20150501|2014-12-26 07:00,26,146,146,146,146,1
20150501|2014-12-26 11:30,26,142.45,143.1,142.45,143.1,10
20150501|2014-12-29 09:00,29,142.2,142.2,142.2,142.2,2
20150501|2014-12-30 10:00,30,141.45,141.45,141.45,141.45,1
20150501|2014-12-30 11:30,30,140.55,140.55,140.55,140.55,2
20150501|2014-12-30 12:00,30,141,141,141,141,1
20150501|2014-12-31 07:00,31,140.65,140.65,140.6,140.6,2
20150501|2014-12-31 08:30,31,141.3,141.3,141.3,141.3,1
20150501|2014-12-31 10:00,31,140.6,140.6,140.6,140.6,4
20150501|2015-01-02 07:00,2,139.95,139.95,139.95,139.95,1
20150501|2015-01-02 08:30,2,144.5,145,144.3,145,32
20150501|2015-01-02 12:30,2,144.55,144.55,144.55,144.55,8
20150501|2015-01-05 07:00,5,145.7,145.75,145.7,145.75,13
20150501|2015-01-05 07:30,5,145.5,145.75,145.5,145.75,5
20150501|2015-01-05 08:00,5,145.75,145.75,145.75,145.75,3
20150501|2015-01-05 08:30,5,145.75,145.75,145.45,145.45,3
20150501|2015-01-05 10:00,5,145.2,145.2,145.2,145.2,1
20150501|2015-01-05 11:00,5,145.9,145.9,145.9,145.9,1
20150501|2015-01-05 11:30,5,146,146,145.9,145.9,2
20150501|2015-01-05 12:00,5,146,146,145.9,146,25
20150501|2015-01-05 12:30,5,146.15,146.15,146.15,146.15,1
20150501|2015-01-06 07:00,6,147,147,144.5,144.5,3
20150501|2015-01-06 09:00,6,145.2,145.2,145.2,145.2,1
20150501|2015-01-06 11:30,6,144.05,144.05,144,144,2
20150501|2015-01-06 12:00,6,143.75,143.75,141.95,141.95,2
20150501|2015-01-06 12:30,6,142.3,142.8,142.3,142.75,3
20150501|2015-01-07 07:00,7,140.6,140.6,140.6,140.6,2
20150501|2015-01-07 09:30,7,142.3,142.3,142.3,142.3,1
20150501|2015-01-07 11:30,7,142,142,142,142,2
20150501|2015-01-07 12:00,7,142.65,142.65,142.65,142.65,1
20150501|2015-01-08 07:00,8,143.6,143.6,142.8,143.55,11
20150501|2015-01-08 10:00,8,142.95,142.95,142.95,142.95,1
20150501|2015-01-08 11:30,8,142.2,142.2,141.5,141.5,13
20150501|2015-01-08 12:00,8,141.8,141.8,141.8,141.8,1
20150501|2015-01-09 07:00,9,142,142,142,142,1
20150501|2015-01-09 07:30,9,141.75,141.75,141.1,141.25,7
20150501|2015-01-09 08:30,9,141.9,141.9,141.7,141.7,3
20150501|2015-01-09 09:00,9,141,141.9,141,141.9,4
20150501|2015-01-09 09:30,9,141.85,141.85,141.85,141.85,1
20150501|2015-01-09 10:00,9,141.8,141.9,141.8,141.9,2
20150501|2015-01-09 11:00,9,141.7,141.9,141.7,141.9,4
20150501|2015-01-09 11:30,9,141.7,142.5,141.7,142.5,13
20150501|2015-01-09 12:00,9,142,142,141.9,141.9,2
20150501|2015-01-09 12:30,9,142.25,142.25,142.25,142.25,4
20150501|2015-01-12 07:00,12,143.1,143.1,143.1,143.1,3
20150501|2015-01-12 08:00,12,141.5,141.5,140,140.25,13
20150501|2015-01-12 08:30,12,141,141,140.3,140.3,2
20150501|2015-01-12 09:00,12,140.1,140.1,140.1,140.1,2
20150501|2015-01-12 09:30,12,140.1,140.1,140.1,140.1,4
20150501|2015-01-12 10:00,12,140.85,140.85,140.1,140.1,2
20150501|2015-01-12 10:30,12,140.1,140.1,140.1,140.1,3
20150501|2015-01-12 11:00,12,140.55,143.6,140.55,141.05,20
20150501|2015-01-12 12:00,12,143,143,143,143,1
20150501|2015-01-13 07:00,13,142.4,142.4,141.7,141.7,11
20150501|2015-01-13 10:00,13,143.3,143.3,143.3,143.3,1
20150501|2015-01-13 12:00,13,143.3,143.3,143.3,143.3,15
20150501|2015-01-13 12:30,13,142.55,143.6,142.55,143.6,15
20150501|2015-01-14 07:30,14,143,143,142.6,142.6,2
20150501|2015-01-14 08:30,14,143.35,143.35,142.65,142.65,8
20150501|2015-01-14 09:30,14,142.85,143.05,142.85,143.05,4
20150501|2015-01-14 10:00,14,143.2,143.2,143.2,143.2,1
20150501|2015-01-14 11:00,14,143.45,143.45,143.45,143.45,1
20150501|2015-01-14 11:30,14,143.8,144,143.5,143.5,8
20150501|2015-01-14 12:00,14,143.65,143.65,143.65,143.65,1
20150501|2015-01-15 07:00,15,142.45,142.45,142.45,142.45,1
20150501|2015-01-15 07:30,15,144.2,144.2,143.85,143.85,3
20150501|2015-01-15 08:30,15,143.35,143.35,143.35,143.35,4
20150501|2015-01-15 10:30,15,144.5,145,144.5,144.9,36
20150501|2015-01-15 11:00,15,145,145,144.9,144.95,20
20150501|2015-01-15 11:30,15,144.9,144.9,144.2,144.2,4
20150501|2015-01-15 12:00,15,144.8,146,144.8,146,28
20150501|2015-01-15 12:30,15,145.85,145.85,145.65,145.65,5
20150501|2015-01-16 07:00,16,146.3,146.3,146.05,146.05,20
20150501|2015-01-16 07:30,16,145.6,145.6,145.15,145.15,2
20150501|2015-01-16 09:00,16,145.2,145.2,145.2,145.2,1
20150501|2015-01-16 10:00,16,145.5,145.5,145.5,145.5,2
20150501|2015-01-16 10:30,16,145.5,145.95,145.5,145.95,4
20150501|2015-01-16 11:30,16,145.7,145.7,145.5,145.6,9
20150501|2015-01-16 12:00,16,145.5,145.6,145.5,145.6,3
20150501|2015-01-16 12:30,16,145.2,145.2,145.2,145.2,2
20150501|2015-01-20 09:00,20,145,145,145,145,1
20150501|2015-01-20 09:30,20,145.2,145.2,144.95,144.95,2
20150501|2015-01-20 12:00,20,144.5,145.1,144.5,145.1,2
20150501|2015-01-21 07:00,21,144.7,145.1,144.7,145.1,4
20150501|2015-01-21 08:30,21,145,145,145,145,4
20150501|2015-01-21 09:00,21,145,145,145,145,1
20150501|2015-01-21 10:00,21,145,145.35,145,145.35,8
20150501|2015-01-21 10:30,21,145.25,145.25,145.25,145.25,2
20150501|2015-01-21 11:00,21,145.1,145.1,145.1,145.1,3
20150501|2015-01-21 12:00,21,145.45,145.45,145.45,145.45,1
20150501|2015-01-21 12:30,21,145.8,146,145.65,145.65,28
20150501|2015-01-22 07:00,22,144.85,144.85,144.3,144.3,2
20150501|2015-01-22 07:30,22,145.55,145.55,145.15,145.15,2
20150501|2015-01-22 08:00,22,145.5,145.5,145.25,145.25,6
20150501|2015-01-22 08:30,22,145.05,145.05,144.5,144.5,2
20150501|2015-01-22 09:00,22,145.1,145.1,145.1,145.1,1
20150501|2015-01-22 09:30,22,145.45,145.45,144.65,145,4
20150501|2015-01-22 10:30,22,145,145,145,145,1
20150501|2015-01-22 11:00,22,144.95,144.95,144.95,144.95,2
20150501|2015-01-22 12:00,22,145.4,145.4,145.4,145.4,1
20150501|2015-01-22 12:30,22,145.4,145.4,144.55,144.55,5
20150501|2015-01-23 07:00,23,145.25,145.25,145.25,145.25,2
20150501|2015-01-23 08:00,23,143.75,143.75,143,143.05,4
20150501|2015-01-23 09:00,23,144.1,144.1,143.5,143.5,7
20150501|2015-01-23 09:30,23,144.3,144.3,144.3,144.3,1
20150501|2015-01-23 10:00,23,144.8,146,144.8,146,12
20150501|2015-01-23 10:30,23,145.8,145.8,145.65,145.65,4
20150501|2015-01-23 11:30,23,145.3,145.3,145.3,145.3,1
20150501|2015-01-23 12:00,23,145.9,146.25,145.9,146.25,14
20150501|2015-01-23 12:30,23,146.25,146.25,146.15,146.15,10
20150501|2015-01-26 07:00,26,146.5,146.5,146.5,146.5,1
20150501|2015-01-26 07:30,26,143.95,143.95,143.95,143.95,1
20150501|2015-01-26 08:30,26,143.75,143.75,143.75,143.75,5
20150501|2015-01-26 09:00,26,143.6,143.6,143.55,143.6,3
20150501|2015-01-26 12:00,26,144.05,144.1,144.05,144.1,3
20150501|2015-01-27 07:00,27,144,144,141.9,141.9,19
20150501|2015-01-27 07:30,27,142.25,142.3,141.5,141.55,13
20150501|2015-01-27 08:00,27,141.65,141.75,141.5,141.5,6
20150501|2015-01-27 08:30,27,141.7,141.7,141.1,141.1,4
20150501|2015-01-27 09:00,27,141.55,141.55,141.5,141.5,4
20150501|2015-01-27 09:30,27,141.5,141.5,141.5,141.5,10
20150501|2015-01-27 10:00,27,141.1,141.6,141.1,141.1,9
20150501|2015-01-27 10:30,27,141.1,141.1,141,141,14
20150501|2015-01-27 11:00,27,140.6,140.6,140.2,140.2,19
20150501|2015-01-27 11:30,27,140.1,140.1,140.1,140.1,17
20150501|2015-01-27 12:00,27,140.35,140.5,140.2,140.2,6
20150501|2015-01-27 12:30,27,140,140,140,140,5
20150501|2015-01-28 07:00,28,140.45,140.45,140.45,140.45,2
20150501|2015-01-28 07:30,28,140.25,140.25,140.25,140.25,1
20150501|2015-01-28 08:00,28,139.85,139.85,139.6,139.65,5
20150501|2015-01-28 08:30,28,140,140,139.1,139.1,10
20150501|2015-01-28 09:00,28,139.1,139.3,139,139,10
20150501|2015-01-28 09:30,28,139.95,140,139.05,139.05,4
20150501|2015-01-28 10:00,28,139,139,136.5,136.5,75
20150501|2015-01-28 10:30,28,136.4,136.4,135,135.5,71
20150501|2015-01-28 11:00,28,135.05,135.55,135,135.55,17
20150501|2015-01-28 11:30,28,135.65,135.65,135.05,135.05,20
20150501|2015-01-28 12:00,28,135.05,135.45,135,135.35,33
20150501|2015-01-28 12:30,28,135.35,135.45,135,135,17
20150501|2015-01-29 07:00,29,135.4,135.4,134.7,135.05,27
20150501|2015-01-29 07:30,29,135.25,135.4,135.25,135.4,4
20150501|2015-01-29 08:00,29,135.4,135.75,134.85,134.85,21
20150501|2015-01-29 08:30,29,135.35,135.5,135.25,135.5,9
20150501|2015-01-29 09:00,29,135.15,135.3,134.6,134.6,33
20150501|2015-01-29 09:30,29,134.7,135.1,134.4,135.1,51
20150501|2015-01-29 10:00,29,134.6,134.7,134.4,134.4,16
20150501|2015-01-29 10:30,29,134.3,134.3,134.3,134.3,2
20150501|2015-01-29 11:00,29,134.2,134.2,133.6,133.7,21
20150501|2015-01-29 11:30,29,133.2,133.2,133.05,133.05,8
20150501|2015-01-29 12:00,29,133.4,134.1,133.4,134.1,50
20150501|2015-01-29 12:30,29,134.5,135.8,134.5,135.8,35
20150501|2015-01-30 07:00,30,137.85,137.85,135.65,135.95,24
20150501|2015-01-30 07:30,30,136.5,137,136.5,136.85,5
20150501|2015-01-30 08:00,30,136.85,137.8,136.85,137.8,5
20150501|2015-01-30 08:30,30,137.5,137.5,137.1,137.25,11
20150501|2015-01-30 09:00,30,137.05,137.5,135.9,135.9,20
20150501|2015-01-30 09:30,30,136,136.7,136,136.15,6
20150501|2015-01-30 10:00,30,136.75,136.75,136.75,136.75,1
20150501|2015-01-30 11:00,30,136.65,136.65,136.65,136.65,1
20150501|2015-01-30 11:30,30,136.25,137.5,136.25,137.5,5
20150501|2015-01-30 12:00,30,137.8,139.9,137.8,139.9,33
20150501|2015-01-30 12:30,30,139.35,140.05,139,139.65,41
20150501|2015-02-02 07:00,2,138.55,140.5,138.55,140.1,20
20150501|2015-02-02 07:30,2,140.25,140.4,139.95,139.95,20
20150501|2015-02-02 08:00,2,139.95,139.95,139.7,139.7,3
20150501|2015-02-02 08:30,2,140.5,141,139.85,140.55,46
20150501|2015-02-02 09:00,2,139.4,139.85,138.8,138.8,7
20150501|2015-02-02 09:30,2,139.15,139.15,138.55,138.55,5
20150501|2015-02-02 10:00,2,138.55,138.55,138.05,138.05,9
20150501|2015-02-02 10:30,2,138.15,138.15,138.15,138.15,1
20150501|2015-02-02 11:00,2,138.2,138.2,138.15,138.15,3
20150501|2015-02-02 11:30,2,138.15,138.15,138.15,138.15,1
20150501|2015-02-02 12:00,2,138.15,139,138.15,139,38
20150501|2015-02-02 12:30,2,139,140.5,139,140.5,12
20150501|2015-02-03 07:00,3,138.85,139,138,138,10
20150501|2015-02-03 07:30,3,138.15,138.75,138,138.6,31
20150501|2015-02-03 08:00,3,138.4,138.8,138.4,138.8,2
20150501|2015-02-03 08:30,3,138.85,138.85,138.85,138.85,1
20150501|2015-02-03 09:00,3,138.85,139.1,138.4,138.5,14
20150501|2015-02-03 09:30,3,138.5,138.9,138.5,138.9,9
20150501|2015-02-03 10:00,3,138.4,138.4,138.2,138.2,26
20150501|2015-02-03 11:00,3,138.75,138.75,138.75,138.75,2
20150501|2015-02-03 11:30,3,138.55,138.6,138.5,138.5,9
20150501|2015-02-03 12:00,3,139.05,139.05,138.95,139,8
20150501|2015-02-03 12:30,3,139.05,139.1,138.3,138.3,13
20150501|2015-02-04 07:00,4,138.3,139.1,137.75,137.75,20
20150501|2015-02-04 07:30,4,138.2,138.55,137.75,137.75,65
20150501|2015-02-04 08:00,4,137.9,137.9,137.9,137.9,1
20150501|2015-02-04 09:00,4,138.25,138.8,138.2,138.6,27
20150501|2015-02-04 09:30,4,138.6,138.6,137.9,137.9,4
20150501|2015-02-04 10:00,4,138.2,138.2,137.8,137.8,13
20150501|2015-02-04 10:30,4,137.8,137.85,137.8,137.8,7
20150501|2015-02-04 11:00,4,137.8,137.8,137.5,137.5,12
20150501|2015-02-04 11:30,4,137.5,137.6,137.05,137.3,22
20150501|2015-02-04 12:00,4,137.05,137.25,137.05,137.25,2
20150501|2015-02-04 12:30,4,137.45,137.45,137,137,10
20150501|2015-02-05 07:00,5,136.75,136.95,136.5,136.5,33
20150501|2015-02-05 07:30,5,136.4,136.55,136.25,136.3,28
20150501|2015-02-05 08:00,5,136.6,136.6,136.35,136.6,16
20150501|2015-02-05 08:30,5,136.6,137.05,136.6,137.05,7
20150501|2015-02-05 09:00,5,137.6,137.7,136.65,136.65,19
20150501|2015-02-05 09:30,5,136.65,136.65,136.6,136.6,8
20150501|2015-02-05 10:00,5,136.75,136.75,136.7,136.75,4
20150501|2015-02-05 10:30,5,137.15,137.45,137,137.45,8
20150501|2015-02-05 11:00,5,137.45,137.5,137.3,137.3,14
20150501|2015-02-05 11:30,5,137.3,137.3,136.7,136.7,16
20150501|2015-02-05 12:00,5,136.7,137.55,136.7,137.45,26
20150501|2015-02-05 12:30,5,137.55,137.65,137.55,137.65,2
20150501|2015-02-06 07:00,6,137,137,136.25,136.25,14
20150501|2015-02-06 07:30,6,136.2,136.4,136.1,136.4,12
20150501|2015-02-06 08:00,6,136.45,136.5,136,136,11
20150501|2015-02-06 08:30,6,136.1,136.1,136.1,136.1,2
20150501|2015-02-06 09:00,6,136.05,136.1,135.7,135.7,19
20150501|2015-02-06 09:30,6,135.7,136,135.7,135.8,8
20150501|2015-02-06 10:00,6,135.85,135.9,135.5,135.65,12
20150501|2015-02-06 10:30,6,135.65,135.65,135.5,135.6,7
20150501|2015-02-06 11:00,6,135.65,135.65,135.5,135.5,14
20150501|2015-02-06 11:30,6,135.5,135.5,135.05,135.3,23
20150501|2015-02-06 12:00,6,135.25,136.45,135.25,136.45,19
20150501|2015-02-06 12:30,6,136,137.35,136,137.05,39
20150501|2015-02-09 07:00,9,135.55,137.45,135.55,137.45,6
20150501|2015-02-09 07:30,9,137.65,139.1,137.65,138.6,89
20150501|2015-02-09 08:00,9,138.6,138.6,138.3,138.3,11
20150501|2015-02-09 08:30,9,138.35,139,138.3,138.9,31
20150501|2015-02-09 09:00,9,138.15,139.25,138.15,138.9,25
20150501|2015-02-09 09:30,9,138.5,138.55,138.5,138.55,2
20150501|2015-02-09 10:30,9,138.45,138.6,138.45,138.6,5
20150501|2015-02-09 11:30,9,138.4,138.4,138.4,138.4,2
20150501|2015-02-09 12:00,9,138.5,139.5,138.4,139.5,20
20150501|2015-02-09 12:30,9,139.3,139.3,138.4,138.4,9
20150501|2015-02-10 07:00,10,139.85,140.05,139.25,139.25,45
20150501|2015-02-10 07:30,10,139.15,139.15,138.7,138.7,2
20150501|2015-02-10 08:30,10,137.95,137.95,137.6,137.7,4
20150501|2015-02-10 09:00,10,138.55,139.25,138.4,138.4,16
20150501|2015-02-10 09:30,10,138.4,138.4,136.9,136.9,5
20150501|2015-02-10 10:00,10,136.7,138,136.7,138,10
20150501|2015-02-10 11:00,10,137.65,137.65,135.15,135.6,34
20150501|2015-02-10 11:30,10,135.65,135.7,135.5,135.55,6
20150501|2015-02-10 12:00,10,135.5,135.65,135,135.15,28
20150501|2015-02-10 12:30,10,135.35,135.75,135.35,135.5,11
20150501|2015-02-11 07:00,11,135.5,135.95,135,135.95,4
20150501|2015-02-11 07:30,11,135.15,137.4,135.15,136,32
20150501|2015-02-11 08:00,11,135.65,135.65,135.05,135.05,9
20150501|2015-02-11 08:30,11,135.05,135.05,134,134.15,70
20150501|2015-02-11 09:00,11,134,134.7,133.5,134.7,104
20150501|2015-02-11 09:30,11,134.65,134.7,134.25,134.25,13
20150501|2015-02-11 10:00,11,134.25,134.35,134.25,134.25,31
20150501|2015-02-11 10:30,11,134.6,134.6,134.25,134.3,11
20150501|2015-02-11 11:00,11,134.4,135.1,134.4,135.1,11
20150501|2015-02-11 11:30,11,134.65,134.65,134.25,134.35,36
20150501|2015-02-11 12:00,11,134.25,134.45,134.25,134.25,6
20150501|2015-02-11 12:30,11,134.25,134.3,134.25,134.25,16
20150501|2015-02-12 07:00,12,133.9,134.85,133.75,134.8,43
20150501|2015-02-12 07:30,12,134.5,134.8,134.5,134.6,19
20150501|2015-02-12 08:00,12,134.6,134.85,134.5,134.65,21
20150501|2015-02-12 08:30,12,134.25,134.5,134,134.5,15
20150501|2015-02-12 09:00,12,134.5,134.5,134,134.25,43
20150501|2015-02-12 09:30,12,134.25,134.3,134.25,134.25,43
20150501|2015-02-12 10:00,12,134.25,134.5,134.25,134.25,44
20150501|2015-02-12 10:30,12,134.25,134.4,134.25,134.25,39
20150501|2015-02-12 11:00,12,134.4,134.5,134.25,134.25,13
20150501|2015-02-12 11:30,12,134.4,134.45,134.3,134.45,14
20150501|2015-02-12 12:00,12,134.5,134.75,134.5,134.75,11
20150501|2015-02-12 12:30,12,134.6,135.2,134.6,134.9,34
20150501|2015-02-13 07:00,13,135.5,136.1,135.5,135.5,19
20150501|2015-02-13 07:30,13,135.55,135.75,135.5,135.5,24
20150501|2015-02-13 08:00,13,135.5,136.1,135.5,135.6,12
20150501|2015-02-13 08:30,13,136.15,136.15,135.7,135.85,4
20150501|2015-02-13 09:00,13,135.85,136.75,135.8,136.75,35
20150501|2015-02-13 09:30,13,136.75,137.2,136.55,137,38
20150501|2015-02-13 10:00,13,137,137.3,137,137,5
20150501|2015-02-13 10:30,13,137,137.1,136.95,137.1,24
20150501|2015-02-13 11:00,13,137.2,137.2,136.85,136.85,11
20150501|2015-02-13 11:30,13,136.5,136.6,136.25,136.25,24
20150501|2015-02-13 12:00,13,136.5,136.95,136.4,136.4,21
20150501|2015-02-13 12:30,13,136.5,137.5,136.3,137.5,37
20150501|2015-02-17 07:00,17,137.1,138.05,135.8,136.6,45
20150501|2015-02-17 07:30,17,136.65,136.65,134.5,135.5,27
20150501|2015-02-17 08:00,17,135.4,135.4,134.5,134.75,40
20150501|2015-02-17 08:30,17,134.7,135.05,134.5,134.7,11
20150501|2015-02-17 09:00,17,134.7,134.9,133.7,134.15,91
20150501|2015-02-17 09:30,17,134.15,134.15,133.9,134.15,17
20150501|2015-02-17 10:00,17,133.9,134.05,133.75,133.95,52
20150501|2015-02-17 10:30,17,133.95,135,133.95,134.55,40
20150501|2015-02-17 11:00,17,134.95,136.45,134.9,136.25,70
20150501|2015-02-17 11:30,17,136.25,136.25,135.3,135.85,29
20150501|2015-02-17 12:00,17,135.85,136.5,135.5,136.5,75
20150501|2015-02-17 12:30,17,135.45,135.55,135,135.15,33
20150501|2015-02-18 07:00,18,136.3,136.3,135.05,135.05,7
20150501|2015-02-18 07:30,18,135.05,135.05,133.6,134.4,78
20150501|2015-02-18 08:00,18,134.1,134.7,134,134.7,6
20150501|2015-02-18 08:30,18,134.45,134.45,134.05,134.45,25
20150501|2015-02-18 09:00,18,135,135.4,134.35,134.6,52
20150501|2015-02-18 09:30,18,134.25,134.55,134,134,43
20150501|2015-02-18 10:00,18,134.05,134.1,133.55,133.65,39
20150501|2015-02-18 10:30,18,133.75,134.05,133.65,133.85,26
20150501|2015-02-18 11:00,18,133.7,133.9,133,133,48
20150501|2015-02-18 11:30,18,133.3,133.45,132.9,133.15,116
20150501|2015-02-18 12:00,18,133.2,133.2,132.6,132.65,51
20150501|2015-02-18 12:30,18,133.05,133.1,132,132,107
20150501|2015-02-19 07:00,19,132,132.2,130.3,130.8,202
20150501|2015-02-19 07:30,19,131.3,132.15,131.3,132.15,21
20150501|2015-02-19 08:00,19,132.15,132.55,132,132.35,37
20150501|2015-02-19 08:30,19,132.35,132.55,132.35,132.55,22
20150501|2015-02-19 09:00,19,132.6,133.2,132.55,132.55,52
20150501|2015-02-19 09:30,19,132.5,132.6,132.2,132.3,46
20150501|2015-02-19 10:00,19,132.25,132.4,131.8,131.8,38
20150501|2015-02-19 10:30,19,131.95,132,131.6,131.6,12
20150501|2015-02-19 11:00,19,131.95,131.95,131.2,131.2,38
20150501|2015-02-19 11:30,19,132,132,131.25,131.25,19
20150501|2015-02-19 12:00,19,131.25,131.5,131.25,131.45,19
20150501|2015-02-19 12:30,19,131.5,132.15,131.3,132.15,26
20150501|2015-02-20 07:00,20,132.25,132.25,130.75,131.7,129
20150501|2015-02-20 07:30,20,132,132,131.25,131.25,34
20150501|2015-02-20 08:00,20,131.25,132.1,131.25,131.4,28
20150501|2015-02-20 08:30,20,131.35,131.7,131,131.3,18
20150501|2015-02-20 09:00,20,131.05,131.3,130.75,130.85,43
20150501|2015-02-20 09:30,20,130.75,130.95,130.35,130.4,59
20150501|2015-02-20 10:00,20,130.4,130.6,130,130.1,206
20150501|2015-02-20 10:30,20,130,130.35,130,130,34
20150501|2015-02-20 11:00,20,130.05,130.25,130,130.1,44
20150501|2015-02-20 11:30,20,130,130.1,129.85,129.95,39
20150501|2015-02-20 12:00,20,129.85,130.8,129.75,130.8,60
20150501|2015-02-20 12:30,20,130.75,131.45,129.8,129.8,53
20150501|2015-02-23 07:00,23,129.55,131.45,129.15,129.2,178
20150501|2015-02-23 07:30,23,129.25,129.25,128.85,128.85,75
20150501|2015-02-23 08:00,23,128.95,129.2,128.55,128.65,47
20150501|2015-02-23 08:30,23,128.55,128.55,128.25,128.3,76
20150501|2015-02-23 09:00,23,128.35,128.9,128.1,128.2,117
20150501|2015-02-23 09:30,23,128.2,128.55,128.1,128.1,78
20150501|2015-02-23 10:00,23,128.1,128.2,127.25,127.25,288
20150501|2015-02-23 10:30,23,127.35,127.4,127.1,127.15,52
20150501|2015-02-23 11:00,23,127.1,127.1,126,126.6,215
20150501|2015-02-23 11:30,23,126.6,126.75,126.2,126.25,38
20150501|2015-02-23 12:00,23,126.2,126.55,126,126.05,109
20150501|2015-02-23 12:30,23,126.05,126.55,126,126.15,62
20150501|2015-02-24 07:00,24,126.05,126.15,125.5,125.5,315
20150501|2015-02-24 07:30,24,125.55,125.55,125,125.05,256
20150501|2015-02-24 08:00,24,125.2,125.5,125.1,125.2,69
20150501|2015-02-24 08:30,24,125.45,125.5,125.05,125.15,135
20150501|2015-02-24 09:00,24,125.1,125.2,124.5,124.5,288
20150501|2015-02-24 09:30,24,124.65,124.65,124.05,124.25,278
20150501|2015-02-24 10:00,24,124.25,124.25,123.15,123.15,262
20150501|2015-02-24 10:30,24,123.15,123.2,122.45,122.45,282
20150501|2015-02-24 11:00,24,122.5,122.5,122.25,122.3,95
20150501|2015-02-24 11:30,24,122.25,123.6,122.2,123.4,286
20150501|2015-02-24 12:00,24,123.55,124.35,123.25,123.95,123
20150501|2015-02-24 12:30,24,123.95,123.95,123.4,123.4,98
20150501|2015-02-25 07:00,25,123.85,124.9,123.75,124.05,89
20150501|2015-02-25 07:30,25,124.05,125,124.05,124.8,90
20150501|2015-02-25 08:00,25,124.9,125.75,124.8,125.7,96
20150501|2015-02-25 08:30,25,125.75,125.8,125.4,125.4,43
20150501|2015-02-25 09:00,25,125.4,125.55,125.25,125.25,83
20150501|2015-02-25 09:30,25,125.3,126.25,125.1,125.5,108
20150501|2015-02-25 10:00,25,125.7,125.7,125.15,125.25,98
20150501|2015-02-25 10:30,25,125.3,125.7,125.3,125.4,36
20150501|2015-02-25 11:00,25,125.5,125.5,124.65,124.85,69
20150501|2015-02-25 11:30,25,124.85,125.3,124.65,124.7,86
20150501|2015-02-25 12:00,25,124.7,124.7,123.5,123.8,125
20150501|2015-02-25 12:30,25,123.5,123.95,123.25,123.55,63
20150501|2015-02-26 07:00,26,123.35,124.45,123.35,123.7,88
20150501|2015-02-26 07:30,26,124,124,123.4,123.75,31
20150501|2015-02-26 08:00,26,123.3,123.3,122.7,123,62
20150501|2015-02-26 08:30,26,122.95,123.45,122.7,123.3,41
20150501|2015-02-26 09:00,26,123.25,123.45,121.25,122.15,273
20150501|2015-02-26 09:30,26,122.2,122.55,122.05,122.4,50
20150501|2015-02-26 10:00,26,122.4,122.5,121.45,121.45,104
20150501|2015-02-26 10:30,26,121.45,122.8,121.45,122.35,41
20150501|2015-02-26 11:00,26,122.1,122.15,121.6,121.6,45
20150501|2015-02-26 11:30,26,121.6,121.9,121.45,121.65,57
20150501|2015-02-26 12:00,26,121.6,122.25,121.1,122.25,111
20150501|2015-02-26 12:30,26,121.75,122.6,121.45,122.5,42
20150501|2015-02-27 07:00,27,122,122.45,121.5,122,145
20150501|2015-02-27 07:30,27,122.15,122.55,121.8,122.55,58
20150501|2015-02-27 08:00,27,122.6,123.6,122.5,122.75,60
20150501|2015-02-27 08:30,27,122.75,124.1,122.75,123.5,92
20150501|2015-02-27 09:00,27,123.5,123.95,122.7,122.75,82
20150501|2015-02-27 09:30,27,122.85,123.25,121.8,121.8,87
20150501|2015-02-27 10:00,27,121.65,121.8,121.1,121.3,88
20150501|2015-02-27 10:30,27,121.4,121.65,121.25,121.25,29
20150501|2015-02-27 11:00,27,121.3,121.5,121.05,121.05,98
20150501|2015-02-27 11:30,27,121.5,121.55,121.05,121.05,92
20150501|2015-02-27 12:00,27,121.05,121.5,120.95,121.4,68
20150501|2015-02-27 12:30,27,121.2,121.5,120.65,120.75,68
20150501|2015-03-02 07:00,2,121.15,125.45,121.15,125.45,221
20150501|2015-03-02 07:30,2,125.4,127,123.85,125.1,180
20150501|2015-03-02 08:00,2,124.7,126,124.55,125.25,104
20150501|2015-03-02 08:30,2,125.75,126.6,125.75,126.25,65
20150501|2015-03-02 09:00,2,126.4,126.4,124.5,124.5,145
20150501|2015-03-02 09:30,2,124.5,124.85,124.2,124.25,98
20150501|2015-03-02 10:00,2,124.25,124.9,123.95,124.2,59
20150501|2015-03-02 10:30,2,124.1,124.2,123.8,124.2,70
20150501|2015-03-02 11:00,2,123.9,124.5,123.75,123.8,33
20150501|2015-03-02 11:30,2,124.2,124.25,123.75,124,43
20150501|2015-03-02 12:00,2,124.25,126.9,124.25,126.9,120
20150501|2015-03-02 12:30,2,126.5,127,126.35,126.45,71
20150501|2015-03-03 07:00,3,126,126.75,125.15,125.25,52
20150501|2015-03-03 07:30,3,125.15,125.3,124.65,124.95,29
20150501|2015-03-03 08:00,3,124.95,125.35,124.9,125.25,16
20150501|2015-03-03 08:30,3,125.1,125.1,124.25,124.25,20
20150501|2015-03-03 09:00,3,124.15,124.55,121.7,121.9,230
20150501|2015-03-03 09:30,3,122.35,123.5,122.35,123.5,69
20150501|2015-03-03 10:00,3,122.85,123.55,121.6,122.05,81
20150501|2015-03-03 10:30,3,121.85,122.05,121,121.25,55
20150501|2015-03-03 11:00,3,121.1,121.1,120.35,120.4,162
20150501|2015-03-03 11:30,3,120.35,120.7,119.5,120.7,161
20150501|2015-03-03 12:00,3,120.5,120.65,116.75,117.4,190
20150501|2015-03-03 12:30,3,117.5,117.65,116.75,116.75,97
20150501|2015-03-04 07:00,4,117.2,118.55,117.15,118.35,119
20150501|2015-03-04 07:30,4,118.1,118.1,112.5,112.55,246
20150501|2015-03-04 08:00,4,112.8,114.3,112,113.9,224
20150501|2015-03-04 08:30,4,113.95,113.95,112.5,112.5,115
20150501|2015-03-04 09:00,4,112.5,112.8,110.5,111,227
20150501|2015-03-04 09:30,4,110.8,112.15,110.5,111.15,136
20150501|2015-03-04 10:00,4,111.1,112,111.1,111.85,177
20150501|2015-03-04 10:30,4,111.8,112,111.2,111.2,97
20150501|2015-03-04 11:00,4,111.25,114.5,111.15,113.9,355
20150501|2015-03-04 11:30,4,114.25,115.85,113.35,113.6,210
20150501|2015-03-04 12:00,4,113.65,118.6,113.65,118.4,204
20150501|2015-03-04 12:30,4,118.2,118.4,115.8,116.95,75
20150501|2015-03-05 07:00,5,117.7,117.7,113.1,114.25,245
20150501|2015-03-05 07:30,5,114,115.8,114,115.2,109
20150501|2015-03-05 08:00,5,115.4,116.85,115,115.45,67
20150501|2015-03-05 08:30,5,115.05,116.5,115.05,115.85,52
20150501|2015-03-05 09:00,5,115.75,116.7,114.95,116.7,84
20150501|2015-03-05 09:30,5,116.7,116.8,115.7,116.6,70
20150501|2015-03-05 10:00,5,116.45,116.45,114.75,115.2,87
20150501|2015-03-05 10:30,5,114.9,116.2,114.85,115.35,90
20150501|2015-03-05 11:00,5,116,116.25,115.75,116.1,46
20150501|2015-03-05 11:30,5,116.25,118,116.25,117.5,148
20150501|2015-03-05 12:00,5,117.75,119.85,117.75,119.15,127
20150501|2015-03-05 12:30,5,119.15,119.5,118.75,119,89
20150501|2015-03-06 07:00,6,119.2,119.35,118.75,119.35,11
20150501|2015-03-06 07:30,6,119,120.85,119,120,70
20150501|2015-03-06 08:00,6,119.4,120.05,119.4,120,17
20150501|2015-03-06 08:30,6,119.9,119.9,117.1,119.1,66
20150501|2015-03-06 09:00,6,118.85,119.2,117.55,118.15,56
20150501|2015-03-06 09:30,6,118.4,118.65,118,118,14
20150501|2015-03-06 10:00,6,117.6,118.15,117.1,117.1,41
20150501|2015-03-06 10:30,6,117.8,117.95,117.2,117.2,34
20150501|2015-03-06 11:00,6,117.2,117.2,115.55,116.1,92
20150501|2015-03-06 11:30,6,116.55,116.65,115.25,116.15,141
20150501|2015-03-06 12:00,6,115.5,116.4,115.5,116,25
20150501|2015-03-06 12:30,6,116,116,115,115.65,56
20150501|2015-03-09 07:00,9,116.1,116.75,116.1,116.5,33
20150501|2015-03-09 07:30,9,116.65,119.15,116.65,117.25,83
20150501|2015-03-09 08:00,9,117.25,118.25,117.25,117.95,39
20150501|2015-03-09 08:30,9,117.25,117.25,115.65,115.65,57
20150501|2015-03-09 09:00,9,115.95,116.5,115.55,116.5,48
20150501|2015-03-09 09:30,9,116.7,116.7,115.7,116.15,12
20150501|2015-03-09 10:00,9,116.1,116.45,116.1,116.15,16
20150501|2015-03-09 10:30,9,116.05,117.45,116.05,116.8,26
20150501|2015-03-09 11:00,9,116.8,116.9,116.3,116.35,24
20150501|2015-03-09 11:30,9,116.5,117.85,116.2,116.7,56
20150501|2015-03-09 12:00,9,116.65,120.65,115.35,120.55,384
20150501|2015-03-09 12:30,9,120.35,120.35,119.55,119.55,89
20150501|2015-03-10 07:00,10,120.35,120.35,117.95,118.4,56
20150501|2015-03-10 07:30,10,118.7,119.75,118.7,119.4,7
20150501|2015-03-10 08:00,10,119.35,119.4,117.95,118.2,38
20150501|2015-03-10 08:30,10,118.35,118.4,118.35,118.4,3
20150501|2015-03-10 09:00,10,118.15,119,118.1,118.85,29
20150501|2015-03-10 09:30,10,118.45,118.45,117.7,117.9,45
20150501|2015-03-10 10:00,10,117.9,117.9,117.1,117.45,43
20150501|2015-03-10 10:30,10,117.45,117.45,116.5,116.7,47
20150501|2015-03-10 11:00,10,116.5,119.2,116.5,117.95,67
20150501|2015-03-10 11:30,10,118.45,119.15,118.45,119,42
20150501|2015-03-10 12:00,10,118.95,119.15,118.35,119.05,30
20150501|2015-03-10 12:30,10,119,119,118.4,118.4,22
20150501|2015-03-11 07:00,11,118.7,120.7,118.5,120,86
20150501|2015-03-11 07:30,11,120.05,120.35,119.55,119.8,30
20150501|2015-03-11 08:00,11,119.65,119.9,119.25,119.25,10
20150501|2015-03-11 08:30,11,119.15,119.5,118.4,118.5,33
20150501|2015-03-11 09:00,11,118.7,119,118.4,118.6,42
20150501|2015-03-11 09:30,11,118.7,118.7,118.45,118.45,13
20150501|2015-03-11 10:00,11,118.5,119,117.1,117.7,57
20150501|2015-03-11 10:30,11,117.7,118.1,117.7,117.9,9
20150501|2015-03-11 11:00,11,117.75,117.75,117.45,117.45,22
20150501|2015-03-11 11:30,11,117.6,117.75,117.3,117.3,50
20150501|2015-03-11 12:00,11,117.3,118.55,117.3,118.2,43
20150501|2015-03-11 12:30,11,118.2,118.5,117.95,117.95,48
20150501|2015-03-12 07:00,12,118.2,118.95,118,118.95,28
20150501|2015-03-12 07:30,12,118.7,118.7,118.4,118.4,7
20150501|2015-03-12 08:00,12,118.6,118.95,118.6,118.95,14
20150501|2015-03-12 08:30,12,118.95,119,118.45,118.65,34
20150501|2015-03-12 09:00,12,118.65,118.65,118.3,118.4,13
20150501|2015-03-12 09:30,12,118.3,118.4,118.2,118.2,10
20150501|2015-03-12 10:00,12,118.2,118.2,115.15,116.3,106
20150501|2015-03-12 10:30,12,116.65,117.05,116.65,116.65,25
20150501|2015-03-12 11:00,12,116.65,116.65,115.4,115.65,60
20150501|2015-03-12 11:30,12,115.7,115.95,113.6,114.55,99
20150501|2015-03-12 12:00,12,114.25,115.15,114,114.4,44
20150501|2015-03-12 12:30,12,114.45,115.65,114.4,114.4,41
20150501|2015-03-13 07:00,13,114.55,114.55,113.4,113.65,33
20150501|2015-03-13 07:30,13,113.75,114.7,113.4,113.9,44
20150501|2015-03-13 08:00,13,113.3,113.3,113.1,113.1,30
20150501|2015-03-13 08:30,13,113.15,113.25,113.15,113.15,6
20150501|2015-03-13 09:00,13,113.15,113.6,112.8,112.85,60
20150501|2015-03-13 09:30,13,112.85,113.6,112.75,113.25,53
20150501|2015-03-13 10:00,13,113.65,115.75,113.65,114,58
20150501|2015-03-13 10:30,13,113.6,115.9,113.6,114.2,76
20150501|2015-03-13 11:00,13,114.1,114.1,113.2,113.8,16
20150501|2015-03-13 11:30,13,114.4,114.4,113.75,113.8,42
20150501|2015-03-13 12:00,13,114.05,114.55,113.9,114.5,72
20150501|2015-03-13 12:30,13,114.2,114.4,114,114.05,25
20150501|2015-03-13 13:00,13,114.05,114.05,114.05,114.05,1
20150501|2015-03-16 07:00,16,113.3,114.75,113.3,114.6,15
20150501|2015-03-16 07:30,16,114.95,116.45,114.95,116.35,68
20150501|2015-03-16 08:00,16,116,116,115.65,116,7
20150501|2015-03-16 08:30,16,115.9,116,115.65,115.65,20
20150501|2015-03-16 09:00,16,115.65,115.65,114.05,114.05,37
20150501|2015-03-16 09:30,16,114.05,114.5,114,114.5,11
20150501|2015-03-16 10:00,16,114.1,114.3,112.95,112.95,45
20150501|2015-03-16 10:30,16,114,114,113.1,113.25,25
20150501|2015-03-16 11:00,16,113.1,114,113.1,113.7,12
20150501|2015-03-16 11:30,16,113.5,115.8,113.5,115.35,28
20150501|2015-03-16 12:00,16,114.65,115.8,114.65,115.8,13
20150501|2015-03-16 12:30,16,115.5,116.85,115.4,116,54
20150501|2015-03-17 07:00,17,117.25,117.75,115.9,116.7,20
20150501|2015-03-17 07:30,17,116,116,114.55,115.1,9
20150501|2015-03-17 08:00,17,115,115,114.9,114.9,7
20150501|2015-03-17 08:30,17,114.8,114.85,113.25,113.65,55
20150501|2015-03-17 09:00,17,114.25,114.25,112.3,112.7,81
20150501|2015-03-17 09:30,17,112.5,113.15,112.45,113.15,22
20150501|2015-03-17 10:00,17,112.85,113.2,112.3,112.65,60
20150501|2015-03-17 10:30,17,113.05,113.05,112.6,112.6,8
20150501|2015-03-17 11:00,17,112.6,112.75,112.1,112.75,38
20150501|2015-03-17 11:30,17,113,113,112,112.15,33
20150501|2015-03-17 12:00,17,112.05,112.8,111.95,112.8,45
20150501|2015-03-17 12:30,17,111.9,112.5,111.8,111.8,38
20150501|2015-03-18 07:00,18,112.5,113,111.85,113,89
20150501|2015-03-18 07:30,18,112.95,113.75,112.95,113.05,111
20150501|2015-03-18 08:00,18,113.05,113.3,112.75,112.75,43
20150501|2015-03-18 08:30,18,112.5,112.55,112.15,112.15,34
20150501|2015-03-18 09:00,18,112.45,112.55,111.9,111.9,64
20150501|2015-03-18 09:30,18,111.9,112.1,111.65,111.7,34
20150501|2015-03-18 10:00,18,111.8,111.85,110.5,110.75,84
20150501|2015-03-18 10:30,18,110.9,111.2,110.85,111.05,29
20150501|2015-03-18 11:00,18,111,111.2,111,111,35
20150501|2015-03-18 11:30,18,111,111.4,110.05,110.4,79
20150501|2015-03-18 12:00,18,110.65,113.65,110.65,112.25,63
20150501|2015-03-18 12:30,18,112.55,113.5,112.25,113.5,14
20150501|2015-03-19 07:00,19,112.65,113,111.7,112.5,29
20150501|2015-03-19 07:30,19,112.25,112.25,111.75,111.75,12
20150501|2015-03-19 08:00,19,111.5,112.2,111.5,112.2,17
20150501|2015-03-19 08:30,19,112.2,112.95,111.6,111.6,34
20150501|2015-03-19 09:00,19,111.5,111.55,110,110.7,98
20150501|2015-03-19 09:30,19,110.65,110.65,109.15,109.15,96
20150501|2015-03-19 10:00,19,109.1,109.7,108.8,109.2,138
20150501|2015-03-19 10:30,19,109,109.15,105.1,105.9,158
20150501|2015-03-19 11:00,19,105.7,106.65,105.25,106.65,57
20150501|2015-03-19 11:30,19,106.5,106.85,105.9,106.3,32
20150501|2015-03-19 12:00,19,106.25,106.55,106,106.3,104
20150501|2015-03-19 12:30,19,106.7,108,105.95,107.55,116
20150501|2015-03-20 07:00,20,106.15,110.35,105.9,108.9,143
20150501|2015-03-20 07:30,20,108.9,109.05,107.85,108.3,53
20150501|2015-03-20 08:00,20,108.5,109,107.6,108.75,54
20150501|2015-03-20 08:30,20,108.4,109.35,108.1,109.1,40
20150501|2015-03-20 09:00,20,109.45,109.5,108.8,109,36
20150501|2015-03-20 09:30,20,109,110.35,109,110.2,151
20150501|2015-03-20 10:00,20,110.2,110.8,110.05,110.65,93
20150501|2015-03-20 10:30,20,110.65,111.95,110.5,111.95,135
20150501|2015-03-20 11:00,20,111.95,113.75,111.75,113.2,225
20150501|2015-03-20 11:30,20,113.4,116,113.3,114.65,268
20150501|2015-03-20 12:00,20,114.5,115.45,114.5,115,99
20150501|2015-03-20 12:30,20,114.95,115.75,113.75,114.75,166
20150501|2015-03-23 07:00,23,115,119.15,114.1,119,269
20150501|2015-03-23 07:30,23,119,119.95,118.65,119.2,202
20150501|2015-03-23 08:00,23,119.4,120,118.5,118.5,136
20150501|2015-03-23 08:30,23,118.5,118.55,118.05,118.4,53
20150501|2015-03-23 09:00,23,118.5,121.95,118.5,121.95,221
20150501|2015-03-23 09:30,23,121.9,124.85,121.9,124.85,392
20150501|2015-03-23 10:00,23,124.8,125,124.1,124.5,195
20150501|2015-03-23 10:30,23,124.5,124.95,124.25,124.5,128
20150501|2015-03-23 11:00,23,124.7,124.95,123.9,124.25,127
20150501|2015-03-23 11:30,23,124.25,124.7,124,124.3,102
20150501|2015-03-23 12:00,23,124.5,124.8,124.2,124.55,62
20150501|2015-03-23 12:30,23,124.55,124.75,124.2,124.75,57
20150501|2015-03-24 07:00,24,124.9,126.6,124.7,125.75,197
20150501|2015-03-24 07:30,24,125.75,126.45,125.05,125.75,111
20150501|2015-03-24 08:00,24,125.65,125.65,125.1,125.4,28
20150501|2015-03-24 08:30,24,125.5,126.5,125.4,126.2,77
20150501|2015-03-24 09:00,24,126.2,129,125.95,127.75,333
20150501|2015-03-24 09:30,24,127.7,128,127.4,128,91
20150501|2015-03-24 10:00,24,128,129,127.75,128.5,115
20150501|2015-03-24 10:30,24,128.75,128.75,127.8,127.95,84
20150501|2015-03-24 11:00,24,127.95,128.25,127.6,127.6,83
20150501|2015-03-24 11:30,24,127.75,128,127.4,127.65,69
20150501|2015-03-24 12:00,24,127.7,128.15,127.6,127.85,83
20150501|2015-03-24 12:30,24,128.1,128.15,127.45,127.45,97
20150501|2015-03-25 07:00,25,128,128.5,127.4,128,71
20150501|2015-03-25 07:30,25,127.95,128.25,127.4,127.5,40
20150501|2015-03-25 08:00,25,127.65,127.65,126.9,127,62
20150501|2015-03-25 08:30,25,127,127.25,126.5,126.8,82
20150501|2015-03-25 09:00,25,127.1,128.75,126.6,127.95,93
20150501|2015-03-25 09:30,25,128.25,128.75,128,128.5,63
20150501|2015-03-25 10:00,25,128.65,130,128.45,129.3,183
20150501|2015-03-25 10:30,25,129.3,129.6,128.55,128.95,121
20150501|2015-03-25 11:00,25,128.85,129.2,128.6,128.6,80
20150501|2015-03-25 11:30,25,128.8,128.95,128.6,128.85,61
20150501|2015-03-25 12:00,25,128.9,129.2,128.75,129,67
20150501|2015-03-25 12:30,25,128.75,129,127.95,128.4,28
20150501|2015-03-26 07:00,26,128.9,128.9,127.1,128.05,72
20150501|2015-03-26 07:30,26,128.05,128.35,127.45,128.05,48
20150501|2015-03-26 08:00,26,128.05,128.15,127.9,128.05,33
20150501|2015-03-26 08:30,26,128,128.15,127.95,127.95,53
20150501|2015-03-26 09:00,26,128,129.25,127.85,128.65,161
20150501|2015-03-26 09:30,26,129,129.25,128.8,128.95,34
20150501|2015-03-26 10:00,26,129,129.2,128.85,129.15,47
20150501|2015-03-26 10:30,26,129.2,129.2,128.75,129.15,37
20150501|2015-03-26 11:00,26,129.2,129.3,128.8,129.2,71
20150501|2015-03-26 11:30,26,129.25,129.25,128.75,129.1,80
20150501|2015-03-26 12:00,26,129.05,129.05,127.85,127.85,67
20150501|2015-03-26 12:30,26,127.65,127.65,125.6,125.9,168
20150501|2015-03-27 07:00,27,125.9,126.6,125.8,126.5,48
20150501|2015-03-27 07:30,27,126.45,127.1,126.45,127.1,39
20150501|2015-03-27 08:00,27,127.1,127.1,126.9,126.9,22
20150501|2015-03-27 08:30,27,126.9,127.1,126.9,127.1,16
20150501|2015-03-27 09:00,27,127.1,128,127.1,127.95,98
20150501|2015-03-27 09:30,27,127.95,128.1,127.2,127.5,36
20150501|2015-03-27 10:00,27,127.45,127.55,127.2,127.5,57
20150501|2015-03-27 10:30,27,127.5,127.8,127.3,127.7,37
20150501|2015-03-27 11:00,27,127.7,127.75,127.5,127.6,54
20150501|2015-03-27 11:30,27,127.55,127.55,127.1,127.55,33
20150501|2015-03-27 12:00,27,127.55,127.55,127.25,127.25,74
20150501|2015-03-27 12:30,27,127.5,127.85,127.3,127.85,58
20150501|2015-03-30 07:00,30,127.95,128.35,127.5,128.1,81
20150501|2015-03-30 07:30,30,128.2,128.2,127.9,127.9,29
20150501|2015-03-30 08:00,30,127.9,128.25,127.9,128.25,73
20150501|2015-03-30 08:30,30,128.2,129.5,128.2,129,80
20150501|2015-03-30 09:00,30,128.75,129.75,128.75,129.35,207
20150501|2015-03-30 09:30,30,129.5,129.65,129.5,129.5,74
20150501|2015-03-30 10:00,30,129.25,130.5,129.25,129.75,261
20150501|2015-03-30 10:30,30,130,130.5,130,130.45,74
20150501|2015-03-30 11:00,30,130.5,130.5,129.6,129.8,64
20150501|2015-03-30 11:30,30,129.9,130.1,129.9,129.95,32
20150501|2015-03-30 12:00,30,130.1,130.2,129.15,129.6,80
20150501|2015-03-30 12:30,30,129.25,130.15,129.2,129.75,45
20150501|2015-03-31 07:00,31,129.45,130.4,129.45,129.85,46
20150501|2015-03-31 07:30,31,129.95,130,129.8,130,4
20150501|2015-03-31 08:00,31,129.95,129.95,128.4,129,36
20150501|2015-03-31 08:30,31,128.95,129.15,127.8,128.9,81
20150501|2015-03-31 09:00,31,128.65,128.85,126.5,127.05,132
20150501|2015-03-31 09:30,31,127.5,127.85,126.3,127.3,176
20150501|2015-03-31 10:00,31,127.35,127.65,127.05,127.25,29
20150501|2015-03-31 10:30,31,127.45,127.7,127.1,127.1,75
20150501|2015-03-31 11:00,31,126.8,126.9,123,124.45,166
20150501|2015-03-31 11:30,31,124.7,125.4,124.4,124.55,52
20150501|2015-03-31 12:00,31,124.5,125.9,123.4,124.15,163
20150501|2015-03-31 12:30,31,124.15,124.8,123.55,123.65,42
20150501|2015-04-01 07:00,1,124.5,124.9,123,123.15,102
20150501|2015-04-01 07:30,1,123.15,123.55,123,123.55,96
20150501|2015-04-01 08:00,1,123.8,123.8,123.2,123.6,43
20150501|2015-04-01 08:30,1,123.6,123.6,122.05,123,107
20150501|2015-04-01 09:00,1,122.85,124.15,122.75,124.05,54
20150501|2015-04-01 09:30,1,124.2,126.3,124.2,125.5,97
20150501|2015-04-01 10:00,1,125.85,126.15,125.4,125.7,37
20150501|2015-04-01 10:30,1,125.85,126.1,125.55,126.1,22
20150501|2015-04-01 11:00,1,126.2,126.5,125.6,125.85,46
20150501|2015-04-01 11:30,1,126.05,126.05,124.7,124.9,67
20150501|2015-04-01 12:00,1,124.95,124.95,123.35,124.05,44
20150501|2015-04-01 12:30,1,124.15,124.35,124.05,124.05,36
20150501|2015-04-02 07:00,2,123.4,123.95,123.2,123.7,21
20150501|2015-04-02 07:30,2,123.6,123.7,122.8,123.7,43
20150501|2015-04-02 08:00,2,123.6,123.6,122.55,123.3,34
20150501|2015-04-02 08:30,2,123.45,123.45,123,123,5
20150501|2015-04-02 09:00,2,122.6,124.55,122.6,123.3,48
20150501|2015-04-02 09:30,2,123.25,123.9,123.2,123.9,26
20150501|2015-04-02 10:00,2,123.65,124.75,123.65,124.4,21
20150501|2015-04-02 10:30,2,124.4,124.55,124.3,124.45,9
20150501|2015-04-02 11:00,2,124.6,125.25,124.55,125.2,39
20150501|2015-04-02 11:30,2,125,125.35,124.75,125.1,27
20150501|2015-04-02 12:00,2,125.25,125.55,124.65,124.65,59
20150501|2015-04-02 12:30,2,125,125.35,124.45,124.45,44
20150501|2015-04-06 07:00,6,123.9,124.05,119.8,120.5,178
20150501|2015-04-06 07:30,6,120.5,122,120.5,121.75,51
20150501|2015-04-06 08:00,6,121.65,122.05,120.9,120.9,45
20150501|2015-04-06 08:30,6,120.9,121,119.25,120.15,51
20150501|2015-04-06 09:00,6,120.05,122.45,120.05,122.25,83
20150501|2015-04-06 09:30,6,122,123.3,121.65,122.65,69
20150501|2015-04-06 10:00,6,122.4,123,121.6,121.9,141
20150501|2015-04-06 10:30,6,121.9,122,121.35,121.6,69
20150501|2015-04-06 11:00,6,121.5,121.75,120.45,120.45,42
20150501|2015-04-06 11:30,6,120.7,121,118.8,119.05,138
20150501|2015-04-06 12:00,6,119.2,120.15,118.65,120.05,85
20150501|2015-04-06 12:30,6,119.65,120,118.2,118.2,84
20150501|2015-04-07 07:00,7,118.15,118.3,117,117.6,74
20150501|2015-04-07 07:30,7,117.75,118.2,117.5,117.5,52
20150501|2015-04-07 08:00,7,117.35,117.95,117.35,117.5,83
20150501|2015-04-07 08:30,7,117.4,117.5,116,116.5,65
20150501|2015-04-07 09:00,7,116.5,117.25,116.5,117.25,77
20150501|2015-04-07 09:30,7,117.25,117.3,116.6,117.3,82
20150501|2015-04-07 10:00,7,117.1,117.3,116.5,116.85,39
20150501|2015-04-07 10:30,7,116.7,116.85,116.5,116.8,27
20150501|2015-04-07 11:00,7,116.8,116.85,116.55,116.7,11
20150501|2015-04-07 11:30,7,116.85,117.3,116.75,117.15,21
20150501|2015-04-07 12:00,7,117.1,119,117.1,118.55,105
20150501|2015-04-07 12:30,7,118.6,119,118.25,119,35
20150501|2015-04-08 07:00,8,119,119.3,117.75,118.35,18
20150501|2015-04-08 07:30,8,118,118,116.9,117.2,45
20150501|2015-04-08 08:00,8,117.1,117.7,117.1,117.55,12
20150501|2015-04-08 08:30,8,117.5,117.7,117.45,117.45,13
20150501|2015-04-08 09:00,8,117.45,117.9,117.15,117.5,32
20150501|2015-04-08 09:30,8,117.5,118.35,117.5,118.1,88
20150501|2015-04-08 10:00,8,117.9,119.75,117.9,119.75,102
20150501|2015-04-08 10:30,8,119.5,120.1,119.3,119.6,31
20150501|2015-04-08 11:00,8,119.65,119.9,119.25,119.65,65
20150501|2015-04-08 11:30,8,119.8,120.45,119.55,119.95,45
20150501|2015-04-08 12:00,8,119.9,120.3,118.95,119.75,78
20150501|2015-04-08 12:30,8,119.25,119.65,118.65,118.65,52
20150501|2015-04-09 07:00,9,119.75,119.75,118.4,118.5,6
20150501|2015-04-09 07:30,9,118.15,118.15,117.8,117.85,15
20150501|2015-04-09 08:00,9,118.3,118.6,118.2,118.2,9
20150501|2015-04-09 08:30,9,118,118,118,118,2
20150501|2015-04-09 09:00,9,118,119.1,117.95,119.1,36
20150501|2015-04-09 09:30,9,119.1,120.9,118.65,119.65,220
20150501|2015-04-09 10:00,9,119.7,120.35,119.7,120.3,49
20150501|2015-04-09 10:30,9,120.35,121.1,120.35,120.8,41
20150501|2015-04-09 11:00,9,120.75,120.85,119.4,119.4,47
20150501|2015-04-09 11:30,9,119.2,119.2,118.65,118.65,16
20150501|2015-04-09 12:00,9,118.55,118.65,117.1,117.1,90
20150501|2015-04-09 12:30,9,117.25,117.25,115.35,116.3,112
20150501|2015-04-10 07:00,10,116.3,117,115.1,116.8,42
20150501|2015-04-10 07:30,10,116.3,116.3,115.65,115.65,17
20150501|2015-04-10 08:00,10,116,116.2,115.85,116.2,7
20150501|2015-04-10 08:30,10,116.2,116.2,112,113.9,178
20150501|2015-04-10 09:00,10,114.1,115.25,114,114.85,69
20150501|2015-04-10 09:30,10,115.25,115.75,115.25,115.4,39
20150501|2015-04-10 10:00,10,115.05,115.05,114.2,114.2,54
20150501|2015-04-10 10:30,10,114.2,114.4,113.85,114.1,53
20150501|2015-04-10 11:00,10,114.25,114.6,113.8,114.25,80
20150501|2015-04-10 11:30,10,114,114.25,112.65,112.9,43
20150501|2015-04-10 12:00,10,112.55,113,112,112.6,72
20150501|2015-04-10 12:30,10,112.7,112.75,111.7,111.7,89
20150501|2015-04-13 07:00,13,113,113.6,110.9,111.75,97
20150501|2015-04-13 07:30,13,111.75,112.5,111.4,112.1,81
20150501|2015-04-13 08:00,13,112,112,111.4,111.55,17
20150501|2015-04-13 08:30,13,111.85,111.85,111.3,111.55,14
20150501|2015-04-13 09:00,13,111.65,112.25,111.5,111.85,77
20150501|2015-04-13 09:30,13,111.55,111.7,111.25,111.4,29
20150501|2015-04-13 10:00,13,111.45,111.55,111.45,111.45,23
20150501|2015-04-13 10:30,13,111.05,111.25,110.8,111,15
20150501|2015-04-13 11:00,13,111.15,111.2,110.6,110.6,32
20150501|2015-04-13 11:30,13,110.7,110.9,110,110.7,77
20150501|2015-04-13 12:00,13,110.4,110.65,109.55,109.6,72
20150501|2015-04-13 12:30,13,109.7,110.35,109.25,110.3,69
20150501|2015-04-14 07:00,14,110,113.25,109.85,112.9,103
20150501|2015-04-14 07:30,14,112.55,112.95,112.1,112.1,61
20150501|2015-04-14 08:00,14,112.15,112.25,110.8,110.95,43
20150501|2015-04-14 08:30,14,110.9,110.9,110,110.6,46
20150501|2015-04-14 09:00,14,110.75,111,109.85,109.85,78
20150501|2015-04-14 09:30,14,110,111.35,110,110.85,84
20150501|2015-04-14 10:00,14,110.7,111.25,110.3,111.2,32
20150501|2015-04-14 10:30,14,111.1,111.1,110.6,110.9,19
20150501|2015-04-14 11:00,14,111.2,111.35,110.85,110.9,19
20150501|2015-04-14 11:30,14,110.8,111.75,110.8,111.6,24
20150501|2015-04-14 12:00,14,111.45,111.55,110.75,111.45,49
20150501|2015-04-14 12:30,14,111.05,112.95,111.05,112.95,62
20150501|2015-04-15 07:00,15,111.75,113.2,111.7,112.5,85
20150501|2015-04-15 07:30,15,112.5,113,112.2,112.95,47
20150501|2015-04-15 08:00,15,113.05,113.05,112.5,112.5,12
20150501|2015-04-15 08:30,15,112,112.45,111.8,111.8,22
20150501|2015-04-15 09:00,15,111.85,112.4,111.3,112,74
20150501|2015-04-15 09:30,15,112.45,115.55,111.8,114.75,125
20150501|2015-04-15 10:00,15,114.7,114.7,113.05,113.8,68
20150501|2015-04-15 10:30,15,113.7,113.9,113.5,113.5,52
20150501|2015-04-15 11:00,15,113.5,114,113.45,113.7,71
20150501|2015-04-15 11:30,15,113.75,113.85,113.65,113.65,19
20150501|2015-04-15 12:00,15,114,114,113.5,113.65,27
20150501|2015-04-15 12:30,15,113.75,114,113.55,113.9,37
20150501|2015-04-16 07:00,16,112.8,116.75,112.8,116.75,113
20150501|2015-04-16 07:30,16,116.5,117.1,116.5,116.55,72
20150501|2015-04-16 08:00,16,116.5,116.5,115.05,116,28
20150501|2015-04-16 08:30,16,116,116,116,116,3
20150501|2015-04-16 09:00,16,115.8,115.9,114.95,115.4,32
20150501|2015-04-16 09:30,16,115.15,115.15,114.85,115.05,7
20150501|2015-04-16 10:00,16,115,116.3,115,116.15,20
20150501|2015-04-16 10:30,16,115.85,115.85,115.7,115.7,4
20150501|2015-04-16 11:00,16,116,116.15,115.8,116,14
20150501|2015-04-16 11:30,16,116.1,116.35,116,116.35,16
20150501|2015-04-16 12:00,16,116.4,116.65,114.1,114.45,102
20150501|2015-04-16 12:30,16,114.3,114.7,113.25,113.5,32
20150501|2015-04-17 07:00,17,114.45,114.85,114.45,114.5,10
20150501|2015-04-17 07:30,17,114.7,115,114.55,114.55,41
20150501|2015-04-17 08:00,17,114.7,114.9,114.7,114.85,13
20150501|2015-04-17 08:30,17,114.8,116.2,114.8,115.8,31
20150501|2015-04-17 09:00,17,115.8,116.5,115.3,115.3,90
20150501|2015-04-17 09:30,17,115.3,115.55,115.3,115.55,5
20150501|2015-04-17 10:00,17,115.75,115.9,115.75,115.9,15
20150501|2015-04-17 10:30,17,115.65,115.65,115.3,115.5,21
20150501|2015-04-17 11:00,17,115.8,115.8,115.3,115.6,20
20150501|2015-04-17 11:30,17,115.6,115.75,115.5,115.75,8
20150501|2015-04-17 12:00,17,115.6,115.6,114.9,114.9,80
20150501|2015-04-17 12:30,17,115.2,115.5,114.85,115.5,40
20150501|2015-04-20 07:00,20,115.35,116.6,115.35,116.2,54
20150501|2015-04-20 07:30,20,116.3,116.75,116,116.55,19
20150501|2015-04-20 08:00,20,116.65,116.65,115.9,116.05,23
20150501|2015-04-20 08:30,20,116,117.95,116,116.9,67
20150501|2015-04-20 09:00,20,117.1,117.55,116.6,116.6,32
20150501|2015-04-20 09:30,20,116.6,116.95,116.35,116.35,7
20150501|2015-04-20 10:00,20,116.25,116.6,116.25,116.5,23
20150501|2015-04-20 10:30,20,116.9,116.9,116.65,116.65,10
20150501|2015-04-20 11:00,20,116.25,116.25,115.5,115.5,19
20150501|2015-04-20 11:30,20,115.4,115.95,115.4,115.95,5
20150501|2015-04-20 12:00,20,115.55,115.85,111.8,114,91
20150501|2015-04-20 12:30,20,114,114,113,113.7,52
20150501|2015-04-21 07:00,21,113.5,114.25,110.9,113.6,51
20150501|2015-04-21 07:30,21,113.45,113.5,113,113,9
20150501|2015-04-21 08:00,21,112.7,113,112.7,113,6
20150501|2015-04-21 08:30,21,113,113,113,113,2
20150501|2015-04-21 09:00,21,114.25,114.25,113.15,113.15,11
20150501|2015-04-21 09:30,21,113.5,114.25,113.5,114.25,16
20150501|2015-04-21 10:00,21,114.2,114.6,114.15,114.3,22
20150501|2015-04-21 10:30,21,114.1,114.3,114.1,114.2,23
20150501|2015-04-21 11:00,21,114.2,114.2,113.95,114.1,10
20150501|2015-04-21 11:30,21,114.05,114.25,114,114,22
20150501|2015-04-21 12:00,21,113.7,113.8,113.55,113.8,11
20150501|2015-04-21 12:30,21,113.85,114.35,113.85,114.35,18
20150501|2015-04-22 07:00,22,113.85,113.85,112.9,112.9,16
20150501|2015-04-22 07:30,22,113.3,114.15,113.3,114.15,8
20150501|2015-04-22 08:00,22,114.4,114.4,113.6,114.4,9
20150501|2015-04-22 08:30,22,114.4,114.4,114.4,114.4,6
20150501|2015-04-22 09:00,22,114.05,114.05,113.15,113.15,12
20150501|2015-04-22 09:30,22,113.35,113.8,113.35,113.8,3
20150501|2015-04-22 10:00,22,113.85,113.95,113.5,113.9,6
20150501|2015-04-22 10:30,22,113.9,114.55,113.9,114.55,2
20150501|2015-04-22 11:00,22,114.7,115.65,114.7,115.65,33
20150501|2015-04-22 11:30,22,115.45,115.6,115.35,115.4,15
20150501|2015-04-22 12:00,22,115.6,115.6,115.6,115.6,3
20150501|2015-04-22 12:30,22,115.6,117.7,115.6,117.7,37
20150501|2015-04-23 07:00,23,117.5,117.5,116.65,117,15
20150501|2015-04-23 07:30,23,117,118.5,116.9,118.5,32
20150501|2015-04-23 08:00,23,118.25,119,118.25,118.7,22
20150501|2015-04-23 08:30,23,118.2,118.25,118.2,118.2,5
20150501|2015-04-23 09:00,23,118.2,118.2,117.55,117.55,7
20150501|2015-04-23 09:30,23,117.85,118,117.75,118,7
20150501|2015-04-23 10:00,23,117.75,118.25,117.55,117.75,14
20150501|2015-04-23 10:30,23,118,118.25,118,118.25,12
20150501|2015-04-23 11:00,23,118.45,118.75,118.45,118.6,16
20150501|2015-04-23 11:30,23,118.3,118.9,118.15,118.9,15
20150501|2015-04-23 12:00,23,118.8,118.8,118.45,118.45,10
20150501|2015-04-23 12:30,23,118.5,118.5,118.2,118.2,7
20150501|2015-04-24 07:00,24,117.4,117.55,116.5,117.25,22
20150501|2015-04-24 07:30,24,116.7,117.1,116.65,117.1,11
20150501|2015-04-24 08:00,24,117.15,118.6,117.15,118.15,10
20150501|2015-04-24 08:30,24,118.4,118.4,118,118.35,9
20150501|2015-04-24 09:00,24,118,118.3,118,118.1,12
20150501|2015-04-24 09:30,24,117.8,117.8,117.2,117.2,8
20150501|2015-04-24 10:00,24,117.25,117.6,117.1,117.55,6
20150501|2015-04-24 11:00,24,117,117,114.05,114.05,14
20150501|2015-04-24 11:30,24,114.7,114.7,113.9,114.05,18
20150501|2015-04-24 12:00,24,114,114.2,113,113.6,53
20150501|2015-04-24 12:30,24,113.6,113.95,113.6,113.95,5
20150501|2015-04-27 07:00,27,113.05,113.05,113,113,3
20150501|2015-04-27 07:30,27,113.15,113.15,113.15,113.15,1
20150501|2015-04-27 08:00,27,113.35,113.6,113.35,113.6,4
20150501|2015-04-27 08:30,27,113.85,113.85,113.8,113.85,10
20150501|2015-04-27 09:00,27,113.85,113.95,113.6,113.6,10
20150501|2015-04-27 09:30,27,113.3,113.8,113.3,113.4,6
20150501|2015-04-27 10:00,27,113.8,113.8,113.4,113.65,7
20150501|2015-04-27 10:30,27,113.8,114.2,113.8,114,5
20150501|2015-04-27 11:00,27,113.85,114.7,113.85,114.7,25
20150501|2015-04-27 11:30,27,114.7,115.4,114.7,115.4,14
20150501|2015-04-27 12:00,27,114.75,117,114.7,117,45
20150501|2015-04-27 12:30,27,116.75,118,116.75,118,21
20150501|2015-04-28 07:00,28,118.2,118.25,117.25,117.25,20
20150501|2015-04-28 07:30,28,118.15,118.15,118.15,118.15,1
20150501|2015-04-28 08:00,28,118.4,118.4,117.5,117.5,8
20150501|2015-04-28 09:00,28,114.9,114.9,113.3,113.3,11
20150501|2015-04-28 09:30,28,113.4,114,113.4,114,4
20150501|2015-04-28 10:30,28,115,115.25,114.9,114.9,7
20150501|2015-04-28 11:00,28,115,115.3,115,115.3,9
20150501|2015-04-28 11:30,28,115.3,115.6,115.3,115.6,9
20150501|2015-04-28 12:00,28,115.55,115.65,115,115,17
20150501|2015-04-28 12:30,28,115.25,115.7,114.75,114.75,19
20150501|2015-04-29 07:00,29,114.95,115.85,113.5,114.35,17
20150501|2015-04-29 07:30,29,113.65,113.65,112.65,112.65,24
20150501|2015-04-29 08:00,29,112.45,112.45,112.45,112.45,2
20150501|2015-04-29 08:30,29,112.35,112.65,112.35,112.65,12
20150501|2015-04-29 09:00,29,112.2,112.2,111.05,111.05,46
20150501|2015-04-29 09:30,29,112,112,112,112,3
20150501|2015-04-29 10:00,29,112.65,112.65,112.65,112.65,3
20150501|2015-04-29 10:30,29,112.55,112.65,112.3,112.65,11
20150501|2015-04-29 11:00,29,112.95,112.95,112.95,112.95,2
20150501|2015-04-29 11:30,29,112.5,112.5,112.5,112.5,2
20150501|2015-04-29 12:00,29,112.65,113,112.65,112.9,9
20150501|2015-04-29 12:30,29,112.55,112.75,112.55,112.75,6
20150501|2015-04-30 07:30,30,112.2,112.2,109.7,111.4,23
20150501|2015-04-30 08:00,30,111.4,112,111.4,112,3
20150501|2015-04-30 08:30,30,111.25,111.35,111.25,111.25,10
20150501|2015-04-30 09:00,30,111.6,112,111.6,112,31
20150501|2015-04-30 09:30,30,111.05,112,110.85,111.5,12
20150501|2015-04-30 10:00,30,111.2,111.2,110.5,110.5,18
20150501|2015-04-30 10:30,30,110.6,110.6,110.05,110.05,19
20150501|2015-04-30 12:00,30,112,112,112,112,4
20150501|2015-05-01 07:00,1,111,111,111,111,7
20150501|2015-05-01 07:30,1,111,111,111,111,2
20150501|2015-05-01 08:00,1,112.25,114.1,112.25,114.1,4
20150501|2015-05-01 08:30,1,114.2,114.2,114.2,114.2,4
20150501|2015-05-01 11:30,1,113.9,113.9,113.9,113.9,2
20150501|2015-05-01 12:00,1,113,113,113,113,6
20150501|2015-05-05 09:30,5,116.75,116.85,116.75,116.85,2
20150501|2015-05-05 12:30,5,116.7,116.7,116.7,116.7,1
20150501|2015-05-06 08:30,6,117.8,117.8,117.8,117.8,1
20150501|2015-05-06 11:30,6,119.6,119.6,119.6,119.6,1
20150501|2015-05-07 10:30,7,115.7,115.7,115.7,115.7,1
20150701|2014-09-17 07:00,17,150,150,150,150,1
20150701|2014-09-17 09:30,17,147.8,147.8,147.8,147.8,2
20150701|2014-09-17 10:00,17,148,148,148,148,8
20150701|2014-09-17 10:30,17,148,148,148,148,7
20150701|2014-09-17 11:30,17,148,148,148,148,2
20150701|2014-09-25 09:30,25,148,148,148,148,4
20150701|2014-09-25 10:00,25,148,148,147.2,147.6,28
20150701|2014-10-16 12:00,16,145.5,145.5,145.5,145.5,1
20150701|2014-10-20 08:00,20,144,144,144,144,5
20150701|2014-10-20 12:00,20,144.05,144.05,144,144,15
20150701|2014-10-21 07:30,21,144,144,144,144,5
20150701|2014-10-21 08:00,21,144,144,144,144,5
20150701|2014-10-22 12:00,22,146.65,147.35,146.65,147.35,15
20150701|2014-10-27 07:30,27,145,145,145,145,10
20150701|2014-10-28 09:30,28,144.1,144.1,144.1,144.1,2
20150701|2014-10-29 09:30,29,143.65,143.65,143.65,143.65,1
20150701|2014-10-29 10:00,29,143.65,143.65,143.65,143.65,1
20150701|2014-10-29 11:00,29,143.65,143.65,143.65,143.65,2
20150701|2014-10-31 12:30,31,142,142,142,142,2
20150701|2014-11-04 11:30,4,139.65,139.65,139.2,139.2,4
20150701|2014-11-05 12:00,5,139,139,139,139,6
20150701|2014-11-05 12:30,5,139,139,139,139,4
20150701|2014-11-07 07:30,7,136,136,136,136,10
20150701|2014-11-07 08:30,7,135.5,135.5,135.5,135.5,2
20150701|2014-11-10 09:00,10,132.5,132.5,132.5,132.5,1
20150701|2014-11-10 11:30,10,131,131,131,131,2
20150701|2014-11-10 12:00,10,131,131,131,131,8
20150701|2014-11-10 12:30,10,131,131,131,131,12
20150701|2014-11-11 10:30,11,132.2,132.3,132.2,132.3,3
20150701|2014-11-11 11:00,11,132.35,133.45,132.35,133.45,5
20150701|2014-11-11 12:00,11,134.35,135.1,134.35,135.1,8
20150701|2014-11-11 12:30,11,135.3,135.3,135.2,135.3,3
20150701|2014-11-13 11:00,13,133.7,134,133.7,134,14
20150701|2014-11-14 09:00,14,134,134,133.6,133.6,6
20150701|2014-11-18 11:00,18,139.25,139.25,139.25,139.25,1
20150701|2014-11-18 12:00,18,139.65,141.15,139.65,141.15,6
20150701|2014-11-24 09:00,24,151.3,151.85,151.3,151.85,2
20150701|2014-11-26 07:00,26,152,152,152,152,1
20150701|2014-11-26 12:00,26,152.05,152.05,152.05,152.05,1
20150701|2014-11-28 11:00,28,152.1,152.1,152.1,152.1,1
20150701|2014-11-28 11:30,28,152.15,152.2,152.15,152.2,2
20150701|2014-12-08 07:00,8,152,152,152,152,1
20150701|2014-12-08 12:00,8,151,151,151,151,2
20150701|2014-12-09 09:30,9,152.25,152.25,152.25,152.25,1
20150701|2014-12-10 07:30,10,155.95,156,155,155,4
20150701|2014-12-10 11:00,10,152.4,152.4,151.75,152,13
20150701|2014-12-10 11:30,10,152.25,152.25,152.25,152.25,1
20150701|2014-12-11 07:00,11,151.95,151.95,151.95,151.95,2
20150701|2014-12-11 09:00,11,153,153,153,153,2
20150701|2014-12-11 10:30,11,153.45,153.55,153.45,153.55,6
20150701|2014-12-11 11:00,11,152.9,152.9,152.9,152.9,2
20150701|2014-12-15 09:00,15,152.45,152.45,152.45,152.45,2
20150701|2014-12-16 12:00,16,149.35,149.35,149.35,149.35,4
20150701|2014-12-16 12:30,16,149.35,149.35,149.35,149.35,1
20150701|2014-12-17 09:30,17,150.75,150.75,150.5,150.5,4
20150701|2014-12-18 08:30,18,147.65,147.65,147.65,147.65,1
20150701|2014-12-18 09:00,18,149,149,149,149,1
20150701|2014-12-18 12:00,18,147.45,147.45,147.45,147.45,1
20150701|2014-12-22 09:30,22,144.7,144.7,144.7,144.7,1
20150701|2014-12-22 10:00,22,144.65,144.75,144.65,144.75,5
20150701|2014-12-22 12:00,22,144.35,144.35,144.35,144.35,2
20150701|2014-12-29 09:30,29,143.7,143.7,143.7,143.7,1
20150701|2014-12-31 07:00,31,140.95,140.95,140.95,140.95,1
20150701|2014-12-31 08:30,31,142.65,142.65,142.65,142.65,1
20150701|2015-01-05 12:00,5,147.2,147.2,147.2,147.2,1
20150701|2015-01-05 12:30,5,147.45,147.45,147.45,147.45,1
20150701|2015-01-06 12:00,6,142.55,142.55,142.55,142.55,1
20150701|2015-01-06 12:30,6,143.35,143.35,143.35,143.35,1
20150701|2015-01-08 09:30,8,143.3,143.3,143.3,143.3,1
20150701|2015-01-08 11:30,8,143.6,143.6,143.6,143.6,1
20150701|2015-01-09 10:00,9,142.8,142.95,142.8,142.95,2
20150701|2015-01-09 12:00,9,142.8,142.8,142.8,142.8,1
20150701|2015-01-13 07:00,13,143.6,143.6,143.6,143.6,1
20150701|2015-01-14 10:00,14,143.7,143.7,143.7,143.7,1
20150701|2015-01-15 10:30,15,145.4,145.95,145.4,145.95,13
20150701|2015-01-15 11:00,15,146.05,146.1,146.05,146.1,5
20150701|2015-01-16 07:00,16,147,147,147,147,1
20150701|2015-01-16 07:30,16,146.25,146.25,146.25,146.25,1
20150701|2015-01-16 09:00,16,145.9,145.9,145.9,145.9,1
20150701|2015-01-22 12:30,22,146,146,146,146,1
20150701|2015-01-23 08:00,23,144,144,144,144,1
20150701|2015-01-23 08:30,23,144.7,144.7,144.7,144.7,1
20150701|2015-01-23 09:00,23,144.5,144.5,144.4,144.4,2
20150701|2015-01-23 10:00,23,145.2,145.2,145.2,145.2,1
20150701|2015-01-23 10:30,23,145.45,145.45,145.45,145.45,2
20150701|2015-01-23 12:00,23,146,146,146,146,1
20150701|2015-01-23 12:30,23,146,146,146,146,1
20150701|2015-01-26 07:00,26,146.7,146.7,146.7,146.7,1
20150701|2015-01-27 07:00,27,143.35,143.35,143.35,143.35,1
20150701|2015-01-27 08:00,27,142,142,142,142,1
20150701|2015-01-27 08:30,27,141.9,141.9,141.9,141.9,2
20150701|2015-01-27 09:00,27,141.9,141.9,141.9,141.9,1
20150701|2015-01-27 11:00,27,141,141,141,141,12
20150701|2015-01-28 07:00,28,140,140,140,140,1
20150701|2015-01-28 10:00,28,139.25,139.25,139.25,139.25,5
20150701|2015-01-28 10:30,28,136,136,136,136,1
20150701|2015-01-28 11:30,28,135.6,135.6,135.6,135.6,3
20150701|2015-01-28 12:00,28,135.6,135.6,135.6,135.6,5
20150701|2015-01-29 07:00,29,135.75,135.75,135.6,135.6,6
20150701|2015-01-29 08:00,29,136,136,135.9,135.9,9
20150701|2015-01-29 09:00,29,136,136,135.9,135.9,13
20150701|2015-01-29 09:30,29,135.85,135.85,135.8,135.8,2
20150701|2015-01-29 11:00,29,135,135,135,135,10
20150701|2015-01-29 11:30,29,134.5,134.5,134.25,134.25,6
20150701|2015-01-29 12:00,29,135,135,135,135,1
20150701|2015-01-30 08:30,30,137.85,137.85,137.85,137.85,1
20150701|2015-02-02 07:00,2,139,139.7,138.45,139.7,3
20150701|2015-02-03 07:00,3,138.7,138.7,138.7,138.7,1
20150701|2015-02-03 08:30,3,138.35,138.35,138.35,138.35,1
20150701|2015-02-03 09:00,3,138.35,138.35,138.25,138.25,5
20150701|2015-02-03 09:30,3,139,139,139,139,1
20150701|2015-02-03 12:30,3,138.15,138.15,138.15,138.15,1
20150701|2015-02-04 07:00,4,137,137,137,137,3
20150701|2015-02-04 11:30,4,136.7,136.7,136.7,136.7,1
20150701|2015-02-05 09:00,5,136.55,136.55,136.55,136.55,2
20150701|2015-02-06 07:30,6,136,136,136,136,1
20150701|2015-02-06 08:00,6,136,136,136,136,10
20150701|2015-02-06 08:30,6,136,136,136,136,12
20150701|2015-02-06 09:00,6,136.15,136.15,136,136,8
20150701|2015-02-06 11:30,6,135.4,135.4,135.4,135.4,2
20150701|2015-02-09 07:30,9,137.9,138.95,137.9,138.2,5
20150701|2015-02-09 08:30,9,138.4,138.85,138.4,138.85,5
20150701|2015-02-09 09:00,9,138.5,139.1,138.5,139.05,17
20150701|2015-02-09 11:00,9,138.6,138.85,138.6,138.85,5
20150701|2015-02-09 12:00,9,138.95,140,138.95,140,3
20150701|2015-02-09 12:30,9,139.2,139.75,139.1,139.75,4
20150701|2015-02-10 08:30,10,138.15,138.15,138.15,138.15,6
20150701|2015-02-10 09:30,10,137.9,137.9,137.75,137.75,2
20150701|2015-02-10 11:00,10,135.95,136.6,135.95,136.6,10
20150701|2015-02-10 12:00,10,136.15,136.15,136,136,7
20150701|2015-02-11 07:00,11,137,137,137,137,1
20150701|2015-02-11 08:30,11,135.5,135.5,135,135,8
20150701|2015-02-11 09:00,11,134.95,134.95,134.75,134.75,15
20150701|2015-02-11 11:00,11,135.75,135.85,135.75,135.85,2
20150701|2015-02-12 07:00,12,134.75,134.75,134.75,134.75,1
20150701|2015-02-12 08:00,12,135.5,135.5,135.5,135.5,1
20150701|2015-02-12 09:00,12,135,135,134.95,135,4
20150701|2015-02-12 12:00,12,135.55,135.55,135.5,135.55,3
20150701|2015-02-12 12:30,12,135.7,136,135.7,135.95,10
20150701|2015-02-13 09:30,13,137.6,137.6,137.6,137.6,2
20150701|2015-02-13 11:30,13,137.3,137.3,137.3,137.3,1
20150701|2015-02-13 12:30,13,136.95,136.95,136.95,136.95,1
20150701|2015-02-17 10:00,17,135,135,135,135,1
20150701|2015-02-17 12:00,17,136.45,136.75,136.45,136.75,10
20150701|2015-02-18 07:30,18,135,135,134.5,134.65,7
20150701|2015-02-18 08:30,18,135.1,135.1,135.1,135.1,1
20150701|2015-02-18 09:00,18,135.95,136.35,135.95,136.35,5
20150701|2015-02-18 09:30,18,135.2,135.2,135,135.05,6
20150701|2015-02-18 10:00,18,135,135,134.7,134.7,4
20150701|2015-02-18 11:00,18,134.7,134.7,134.5,134.5,13
20150701|2015-02-18 11:30,18,134.3,134.3,134,134,14
20150701|2015-02-18 12:00,18,134,134,133.6,133.6,4
20150701|2015-02-18 12:30,18,133.1,133.1,133.1,133.1,3
20150701|2015-02-19 07:00,19,132.5,132.5,131.4,131.45,11
20150701|2015-02-19 08:00,19,132.75,132.75,132.75,132.75,2
20150701|2015-02-19 09:00,19,133.4,133.6,133.4,133.6,4
20150701|2015-02-19 10:00,19,132.75,132.75,132.75,132.75,4
20150701|2015-02-19 10:30,19,132.35,132.35,132.35,132.35,1
20150701|2015-02-19 11:00,19,132.2,132.2,132.2,132.2,5
20150701|2015-02-19 11:30,19,132.2,132.2,132,132,2
20150701|2015-02-19 12:00,19,132.2,132.2,132.15,132.15,5
20150701|2015-02-19 12:30,19,132.25,132.25,132.15,132.15,2
20150701|2015-02-20 07:00,20,132,132.6,131.95,132.1,17
20150701|2015-02-20 07:30,20,132.05,132.35,132.05,132.35,3
20150701|2015-02-20 08:30,20,132.4,132.45,132.4,132.45,3
20150701|2015-02-20 09:00,20,131.6,131.6,131.6,131.6,2
20150701|2015-02-20 09:30,20,131.5,131.5,131.25,131.25,6
20150701|2015-02-20 10:00,20,131.35,131.4,131.15,131.15,11
20150701|2015-02-20 11:00,20,131.2,131.2,131,131,5
20150701|2015-02-20 11:30,20,131.1,131.1,131,131,10
20150701|2015-02-20 12:00,20,131.25,131.25,130.9,130.9,4
20150701|2015-02-23 07:30,23,130.2,130.2,130,130,14
20150701|2015-02-23 08:00,23,129.75,129.75,129.75,129.75,1
20150701|2015-02-23 08:30,23,129.4,129.4,129.25,129.4,3
20150701|2015-02-23 09:00,23,129.15,129.4,129.1,129.4,8
20150701|2015-02-23 09:30,23,129.2,129.2,129.1,129.1,6
20150701|2015-02-23 10:00,23,129.05,129.05,128.4,128.4,15
20150701|2015-02-23 10:30,23,128.25,128.25,128.15,128.15,3
20150701|2015-02-23 11:00,23,128.05,128.05,127.3,127.6,18
20150701|2015-02-23 11:30,23,127.55,127.55,127.55,127.55,2
20150701|2015-02-23 12:00,23,127.05,127.05,127.05,127.05,5
20150701|2015-02-23 12:30,23,127.5,127.5,127.05,127.05,5
20150701|2015-02-24 07:00,24,126.8,126.8,126.65,126.65,26
20150701|2015-02-24 07:30,24,126.3,126.3,126.1,126.1,7
20150701|2015-02-24 08:00,24,126.1,126.5,126.1,126.45,19
20150701|2015-02-24 08:30,24,126.25,126.4,126.25,126.4,31
20150701|2015-02-24 09:00,24,126.15,126.15,125.8,125.8,25
20150701|2015-02-24 09:30,24,125.85,126,125.5,125.8,29
20150701|2015-02-24 10:00,24,125.85,125.85,124.9,124.9,42
20150701|2015-02-24 10:30,24,124.8,124.8,124.2,124.2,59
20150701|2015-02-24 11:00,24,124.2,124.2,124.1,124.1,19
20150701|2015-02-24 11:30,24,124.05,125,124,125,9
20150701|2015-02-24 12:00,24,125.2,125.8,125.2,125.4,17
20150701|2015-02-24 12:30,24,125.5,125.5,125.15,125.15,8
20150701|2015-02-25 07:00,25,126.35,126.5,126.35,126.5,5
20150701|2015-02-25 07:30,25,126.3,126.45,126.3,126.45,17
20150701|2015-02-25 08:00,25,126.45,126.45,126.45,126.45,2
20150701|2015-02-25 09:00,25,127,127,126.9,126.9,6
20150701|2015-02-25 09:30,25,126.9,127.55,126.9,127.55,3
20150701|2015-02-25 10:00,25,127,127,126.85,126.85,18
20150701|2015-02-25 10:30,25,126.9,126.9,126.9,126.9,3
20150701|2015-02-25 11:00,25,126.85,126.85,126.85,126.85,2
20150701|2015-02-25 11:30,25,126.5,126.65,126.3,126.3,10
20150701|2015-02-25 12:00,25,125.7,125.7,124.85,125.25,5
20150701|2015-02-25 12:30,25,124.85,125.55,124.85,125.55,22
20150701|2015-02-26 07:00,26,125.5,125.9,125.1,125.7,20
20150701|2015-02-26 07:30,26,124.9,125,124.75,124.75,9
20150701|2015-02-26 08:00,26,124.35,124.35,124.25,124.25,2
20150701|2015-02-26 09:00,26,124.15,124.15,122.8,122.8,40
20150701|2015-02-26 09:30,26,124,124,124,124,1
20150701|2015-02-26 10:00,26,123.55,124,123.2,123.2,22
20150701|2015-02-26 10:30,26,123,123,123,123,1
20150701|2015-02-26 11:00,26,123.55,123.55,123.2,123.2,6
20150701|2015-02-26 11:30,26,123.2,123.2,123,123,7
20150701|2015-02-26 12:00,26,123,123,122.85,122.85,7
20150701|2015-02-26 12:30,26,123.6,124.15,123.6,124.15,13
20150701|2015-02-27 07:00,27,123.25,123.25,123.25,123.25,2
20150701|2015-02-27 07:30,27,123.7,123.7,123.7,123.7,1
20150701|2015-02-27 08:00,27,124.5,125,124,124,5
20150701|2015-02-27 08:30,27,124.7,124.7,124.7,124.7,1
20150701|2015-02-27 09:00,27,124.45,124.45,124.45,124.45,1
20150701|2015-02-27 09:30,27,123.2,123.2,123.2,123.2,1
20150701|2015-02-27 10:00,27,123.05,123.05,122.8,122.8,19
20150701|2015-02-27 10:30,27,123.25,123.25,122.9,122.9,6
20150701|2015-02-27 11:00,27,122.95,122.95,122.75,122.75,4
20150701|2015-02-27 12:00,27,122.65,122.65,122.65,122.65,1
20150701|2015-02-27 12:30,27,122.5,122.8,122.5,122.5,25
20150701|2015-03-02 07:00,2,122.65,126.7,122.65,126.7,24
20150701|2015-03-02 07:30,2,127.35,127.7,125.5,125.5,12
20150701|2015-03-02 08:00,2,126.2,126.85,126.2,126.85,4
20150701|2015-03-02 08:30,2,127.1,127.35,126.95,126.95,5
20150701|2015-03-02 09:00,2,127.1,127.1,126.75,126.75,17
20150701|2015-03-02 09:30,2,125.5,125.55,125.5,125.55,3
20150701|2015-03-02 10:30,2,125.2,125.2,125.2,125.2,1
20150701|2015-03-02 12:00,2,125.8,128.1,125.65,128.1,12
20150701|2015-03-02 12:30,2,127.7,127.9,127.7,127.75,7
20150701|2015-03-03 07:00,3,126.75,126.75,126.35,126.4,4
20150701|2015-03-03 07:30,3,126.25,126.25,126.25,126.25,1
20150701|2015-03-03 08:30,3,126,126,125.95,125.95,3
20150701|2015-03-03 09:00,3,125.35,125.4,123.2,123.2,46
20150701|2015-03-03 09:30,3,123.85,124.45,123.85,124.45,10
20150701|2015-03-03 10:00,3,124.05,124.5,123,123,6
20150701|2015-03-03 10:30,3,123.05,123.05,122.45,122.45,8
20150701|2015-03-03 11:00,3,122.4,122.4,122,122,54
20150701|2015-03-03 11:30,3,121.9,121.9,121.15,121.9,28
20150701|2015-03-03 12:00,3,121.4,121.4,119.25,119.25,12
20150701|2015-03-03 12:30,3,119,119,118.45,118.5,8
20150701|2015-03-04 07:00,4,119.55,119.6,119.4,119.5,20
20150701|2015-03-04 07:30,4,118.2,118.2,114.1,114.1,31
20150701|2015-03-04 08:00,4,114.05,115.7,114.05,115.7,49
20150701|2015-03-04 08:30,4,114.95,115.1,114.05,114.05,29
20150701|2015-03-04 09:00,4,113.85,113.85,112.75,112.75,8
20150701|2015-03-04 09:30,4,112.75,113,112.55,112.65,26
20150701|2015-03-04 10:00,4,112.8,113.5,112.8,113.1,30
20150701|2015-03-04 10:30,4,113.5,113.5,112.8,112.8,10
20150701|2015-03-04 11:00,4,112.6,115.7,112.6,115.65,28
20150701|2015-03-04 11:30,4,115.85,117.2,114.75,114.75,38
20150701|2015-03-04 12:00,4,117.25,119.95,117.25,119.85,29
20150701|2015-03-04 12:30,4,120,120,117.5,118,5
20150701|2015-03-05 07:00,5,117.95,117.95,115,115,35
20150701|2015-03-05 07:30,5,115.8,115.8,115.8,115.8,1
20150701|2015-03-05 08:00,5,117.5,117.5,116.35,116.35,2
20150701|2015-03-05 08:30,5,117.4,117.55,117.4,117.55,5
20150701|2015-03-05 09:00,5,116.75,117,116.75,117,2
20150701|2015-03-05 09:30,5,118.2,118.2,118.15,118.15,2
20150701|2015-03-05 10:00,5,116.15,116.6,116.15,116.45,4
20150701|2015-03-05 10:30,5,116.2,116.2,116.2,116.2,3
20150701|2015-03-05 11:30,5,118.2,118.2,118.2,118.2,1
20150701|2015-03-05 12:00,5,119.25,120.55,119.25,120.55,6
20150701|2015-03-06 07:00,6,120.45,120.45,120.45,120.45,3
20150701|2015-03-06 07:30,6,120.5,121.05,120.5,120.65,12
20150701|2015-03-06 08:00,6,120.65,120.85,120.65,120.65,7
20150701|2015-03-06 08:30,6,120.5,120.6,118.7,118.7,8
20150701|2015-03-06 09:00,6,119,119.35,119,119.35,2
20150701|2015-03-06 10:00,6,118.1,118.1,118.1,118.1,1
20150701|2015-03-06 11:00,6,118.1,118.1,117.3,117.3,64
20150701|2015-03-06 11:30,6,117.2,117.2,117.2,117.2,1
20150701|2015-03-06 12:00,6,117.2,117.2,117.2,117.2,2
20150701|2015-03-06 12:30,6,117.2,117.2,117.2,117.2,9
20150701|2015-03-09 07:00,9,118,118,118,118,1
20150701|2015-03-09 07:30,9,118.45,119.95,118.45,119.15,8
20150701|2015-03-09 08:00,9,119.15,119.15,118.9,118.9,5
20150701|2015-03-09 10:30,9,118.25,118.7,118.25,118.7,6
20150701|2015-03-09 11:00,9,118.3,118.3,118.3,118.3,5
20150701|2015-03-09 11:30,9,118.3,119,118.3,119,14
20150701|2015-03-09 12:00,9,119,120.65,119,120.65,11
20150701|2015-03-09 12:30,9,121.25,121.25,121.25,121.25,11
20150701|2015-03-10 08:00,10,120.45,120.45,119.5,119.5,9
20150701|2015-03-10 09:00,10,119.35,119.35,119.35,119.35,3
20150701|2015-03-10 09:30,10,119.2,119.2,119,119,11
20150701|2015-03-10 10:00,10,119,119,118.75,118.75,10
20150701|2015-03-10 10:30,10,118.75,118.75,118.25,118.25,5
20150701|2015-03-10 11:00,10,118,120,118,120,8
20150701|2015-03-10 11:30,10,120,120,120,120,1
20150701|2015-03-10 12:00,10,120,120,120,120,4
20150701|2015-03-10 12:30,10,119.85,119.85,119.6,119.75,17
20150701|2015-03-11 07:00,11,120,121.5,119.75,121.5,31
20150701|2015-03-11 08:00,11,120.5,120.5,120.5,120.5,1
20150701|2015-03-11 08:30,11,119.95,119.95,119.75,119.75,114
20150701|2015-03-11 09:00,11,119.75,120,119.75,119.95,12
20150701|2015-03-11 09:30,11,119.8,119.9,119.7,119.7,14
20150701|2015-03-11 10:00,11,119.7,119.7,119,119,25
20150701|2015-03-11 10:30,11,119,119.2,118.8,119.2,8
20150701|2015-03-11 11:00,11,119,119,118.8,118.8,20
20150701|2015-03-11 11:30,11,118.95,119,118.65,118.65,38
20150701|2015-03-11 12:00,11,118.65,119.45,118.65,119.45,6
20150701|2015-03-11 12:30,11,119.3,119.6,119.3,119.6,12
20150701|2015-03-12 07:00,12,119.8,120,119.8,120,10
20150701|2015-03-12 07:30,12,119.7,119.7,119.7,119.7,6
20150701|2015-03-12 08:00,12,119.9,119.9,119.9,119.9,1
20150701|2015-03-12 08:30,12,120.25,120.25,119.65,119.65,8
20150701|2015-03-12 09:00,12,119.6,119.6,119.6,119.6,1
20150701|2015-03-12 09:30,12,119.6,119.6,119.45,119.5,8
20150701|2015-03-12 10:00,12,119.25,119.25,116.85,117.5,44
20150701|2015-03-12 10:30,12,118,118,118,118,2
20150701|2015-03-12 11:00,12,118,118,116.9,117,30
20150701|2015-03-12 11:30,12,117,117,115,115.3,22
20150701|2015-03-12 12:00,12,115.35,115.45,115.35,115.45,3
20150701|2015-03-12 12:30,12,115.85,116.3,115.85,116.3,6
20150701|2015-03-13 07:00,13,115.05,115.05,114.9,114.9,20
20150701|2015-03-13 07:30,13,115.5,115.55,115.45,115.55,10
20150701|2015-03-13 08:00,13,114.75,114.75,114.75,114.75,4
20150701|2015-03-13 08:30,13,114.8,114.8,114.8,114.8,5
20150701|2015-03-13 09:00,13,114.75,114.75,114.6,114.6,18
20150701|2015-03-13 09:30,13,114.45,114.45,114.45,114.45,3
20150701|2015-03-13 10:00,13,115.35,116.7,115.35,116.6,10
20150701|2015-03-13 11:00,13,114.6,114.6,114.6,114.6,4
20150701|2015-03-13 11:30,13,115.55,115.55,115.45,115.5,7
20150701|2015-03-13 12:00,13,115.5,115.65,115.5,115.6,17
20150701|2015-03-13 12:30,13,115.6,115.6,115.6,115.6,2
20150701|2015-03-16 07:30,16,116.75,117.5,116.75,117.5,4
20150701|2015-03-16 08:00,16,117.65,117.65,117.65,117.65,1
20150701|2015-03-16 08:30,16,117.4,117.4,117.25,117.25,2
20150701|2015-03-16 09:00,16,117.15,117.15,117.15,117.15,1
20150701|2015-03-16 11:00,16,115.25,115.25,114.95,114.95,2
20150701|2015-03-16 12:30,16,117.1,117.8,116.75,117.8,25
20150701|2015-03-17 07:00,17,118.45,119,117.4,117.4,4
20150701|2015-03-17 07:30,17,116.4,116.4,116.4,116.4,1
20150701|2015-03-17 08:00,17,116.4,116.4,116.4,116.4,4
20150701|2015-03-17 08:30,17,116,116,114.8,115.2,26
20150701|2015-03-17 09:00,17,115.05,115.1,114.5,114.5,20
20150701|2015-03-17 10:00,17,114.5,114.5,114.1,114.45,29
20150701|2015-03-17 11:00,17,114.45,114.45,114,114,4
20150701|2015-03-17 11:30,17,113.8,113.8,113.75,113.8,5
20150701|2015-03-17 12:00,17,113.75,113.75,113.7,113.7,9
20150701|2015-03-17 12:30,17,114.1,114.1,113.55,113.55,16
20150701|2015-03-18 07:00,18,114.15,114.55,114.15,114.55,7
20150701|2015-03-18 07:30,18,114.55,114.8,114.45,114.6,15
20150701|2015-03-18 08:00,18,114.75,114.75,114.75,114.75,3
20150701|2015-03-18 08:30,18,114.05,114.05,113.7,114,23
20150701|2015-03-18 09:00,18,113.95,114,113.45,113.45,21
20150701|2015-03-18 09:30,18,113.5,113.5,113.3,113.3,4
20150701|2015-03-18 10:00,18,113.3,113.35,112.05,112.15,24
20150701|2015-03-18 10:30,18,112.3,112.7,112.3,112.3,13
20150701|2015-03-18 11:00,18,112.3,112.65,112.3,112.3,6
20150701|2015-03-18 11:30,18,112.35,112.35,111.55,111.55,27
20150701|2015-03-18 12:00,18,112.15,115,112.15,113.55,26
20150701|2015-03-18 12:30,18,113.7,114.4,113.7,114.4,11
20150701|2015-03-19 07:00,19,113.95,113.95,113.95,113.95,6
20150701|2015-03-19 08:00,19,113.05,113.05,113.05,113.05,1
20150701|2015-03-19 09:00,19,113,113,112,112,38
20150701|2015-03-19 09:30,19,111.8,111.9,111,111,37
20150701|2015-03-19 10:00,19,110.55,110.6,110.55,110.6,8
20150701|2015-03-19 10:30,19,110.3,110.3,106.7,106.7,27
20150701|2015-03-19 11:00,19,107.15,107.3,106.75,106.75,15
20150701|2015-03-19 11:30,19,107.6,108.05,107.6,107.6,9
20150701|2015-03-19 12:00,19,107.65,107.65,106.95,106.95,8
20150701|2015-03-19 12:30,19,107.75,108.25,107.35,108.25,4
20150701|2015-03-20 07:00,20,106.3,109.15,106.3,107.3,6
20150701|2015-03-20 07:30,20,108.95,110.1,108.95,110,30
20150701|2015-03-20 08:00,20,109.2,109.2,109.2,109.2,7
20150701|2015-03-20 08:30,20,108.5,109.55,108.5,109.55,18
20150701|2015-03-20 09:30,20,109.5,109.9,109.5,109.9,10
20150701|2015-03-20 10:00,20,110,110.75,110,110.75,34
20150701|2015-03-20 10:30,20,110.5,111.25,110.5,111.25,29
20150701|2015-03-20 11:00,20,111.8,112.5,111.8,112,8
20150701|2015-03-20 11:30,20,113.4,115.5,113.4,114.75,43
20150701|2015-03-20 12:00,20,114.75,115,114.75,114.75,8
20150701|2015-03-20 12:30,20,114.5,114.95,114.4,114.7,52
20150701|2015-03-23 07:00,23,115.2,118,114.3,118,84
20150701|2015-03-23 07:30,23,118.9,119.25,118.9,119.05,22
20150701|2015-03-23 08:00,23,118.85,119,118.3,118.3,10
20150701|2015-03-23 08:30,23,117.65,118.1,117.65,118.1,5
20150701|2015-03-23 09:00,23,118.1,121.05,118.1,121.05,36
20150701|2015-03-23 09:30,23,121.4,123.9,121.4,123.9,122
20150701|2015-03-23 10:00,23,123.8,123.8,123,123.5,41
20150701|2015-03-23 10:30,23,123.75,124,123.65,124,26
20150701|2015-03-23 11:00,23,123.9,124,123.5,123.5,49
20150701|2015-03-23 11:30,23,123.75,123.75,123.1,123.5,11
20150701|2015-03-23 12:00,23,123.4,123.4,123.25,123.25,4
20150701|2015-03-23 12:30,23,123.5,123.75,123.5,123.75,21
20150701|2015-03-24 07:00,24,124.65,126,124.25,125.1,48
20150701|2015-03-24 07:30,24,125.05,126,124.7,124.85,19
20150701|2015-03-24 08:00,24,124.7,125,124.5,124.5,17
20150701|2015-03-24 08:30,24,124.6,125.55,124.6,125.25,27
20150701|2015-03-24 09:00,24,125.05,128,125.05,127,74
20150701|2015-03-24 09:30,24,126.55,127,126.4,126.9,32
20150701|2015-03-24 10:00,24,127,128,127,127.65,23
20150701|2015-03-24 10:30,24,127.1,127.1,126.95,127,4
20150701|2015-03-24 11:00,24,126.55,127.15,126.45,126.45,9
20150701|2015-03-24 11:30,24,126.55,126.7,126.15,126.15,29
20150701|2015-03-24 12:00,24,126.6,126.75,126.45,126.7,26
20150701|2015-03-24 12:30,24,126.5,126.65,126.5,126.6,14
20150701|2015-03-25 07:00,25,126.95,127.05,126.95,127.05,2
20150701|2015-03-25 07:30,25,126.85,127,126.65,126.65,5
20150701|2015-03-25 08:00,25,125.9,125.9,125.9,125.9,1
20150701|2015-03-25 08:30,25,125.9,125.95,125.45,125.95,9
20150701|2015-03-25 09:00,25,125.95,127.3,125.95,126.95,13
20150701|2015-03-25 09:30,25,127,127.25,127,127.15,3
20150701|2015-03-25 10:00,25,128.1,128.55,127.75,128.5,22
20150701|2015-03-25 10:30,25,127.7,127.75,127.7,127.75,2
20150701|2015-03-25 11:00,25,127.8,128.25,127.8,128.25,20
20150701|2015-03-25 11:30,25,128,128.05,128,128.05,2
20150701|2015-03-25 12:00,25,128.2,128.5,128.1,128.1,10
20150701|2015-03-25 12:30,25,128,128,127.05,127.05,21
20150701|2015-03-26 07:00,26,127.25,127.25,127.25,127.25,3
20150701|2015-03-26 07:30,26,127.15,127.15,127.15,127.15,1
20150701|2015-03-26 08:00,26,127.3,127.3,127.3,127.3,1
20150701|2015-03-26 08:30,26,127.3,127.35,127.3,127.3,3
20150701|2015-03-26 09:00,26,127.25,128.1,127.25,128,47
20150701|2015-03-26 09:30,26,128,128,127.9,128,14
20150701|2015-03-26 10:00,26,128,128.15,128,128,29
20150701|2015-03-26 10:30,26,128.15,128.15,127.75,128.05,3
20150701|2015-03-26 11:00,26,128.2,128.2,128.1,128.1,6
20150701|2015-03-26 11:30,26,128,128,127.75,128,42
20150701|2015-03-26 12:00,26,127.95,127.95,127.3,127.5,28
20150701|2015-03-26 12:30,26,127.3,127.3,126.25,126.5,17
20150701|2015-03-27 07:00,27,126.5,126.5,126.5,126.5,1
20150701|2015-03-27 07:30,27,126.5,126.8,126.5,126.8,3
20150701|2015-03-27 08:00,27,126.95,126.95,126.95,126.95,1
20150701|2015-03-27 08:30,27,127,127,127,127,4
20150701|2015-03-27 09:00,27,127,127.5,127,127.5,13
20150701|2015-03-27 09:30,27,127.5,127.5,127.1,127.1,3
20150701|2015-03-27 10:00,27,126.9,127.1,126.9,127.1,2
20150701|2015-03-27 10:30,27,127.4,127.4,127.1,127.4,3
20150701|2015-03-27 11:00,27,127.25,127.25,127.25,127.25,1
20150701|2015-03-27 11:30,27,127.15,127.15,127.15,127.15,1
20150701|2015-03-27 12:00,27,127.05,127.05,126.9,126.9,11
20150701|2015-03-27 12:30,27,127.15,127.35,127.05,127.05,22
20150701|2015-03-30 07:00,30,127.05,127.5,127.05,127.5,4
20150701|2015-03-30 07:30,30,127.5,127.5,127.5,127.5,4
20150701|2015-03-30 08:00,30,127.4,127.5,127.4,127.5,2
20150701|2015-03-30 08:30,30,127.45,128.3,127.45,127.8,42
20150701|2015-03-30 09:00,30,127.8,128.55,127.8,128.4,36
20150701|2015-03-30 09:30,30,128.55,128.55,128.5,128.5,2
20150701|2015-03-30 10:00,30,128.65,129.1,128.6,128.85,76
20150701|2015-03-30 10:30,30,128.95,129.05,128.95,129,8
20150701|2015-03-30 11:00,30,129.05,129.05,128.4,128.55,8
20150701|2015-03-30 11:30,30,128.55,128.7,128.55,128.7,24
20150701|2015-03-30 12:00,30,128.7,128.8,128.6,128.8,32
20150701|2015-03-30 12:30,30,128.5,129.1,128.2,128.8,18
20150701|2015-03-31 07:00,31,129.15,129.15,129.15,129.15,1
20150701|2015-03-31 08:00,31,128.9,128.9,128.9,128.9,1
20150701|2015-03-31 08:30,31,128,128,126.95,127.25,13
20150701|2015-03-31 09:00,31,127.8,127.8,126.05,126.2,14
20150701|2015-03-31 09:30,31,126.75,126.95,125.6,126.4,8
20150701|2015-03-31 10:00,31,126.5,126.5,126.3,126.5,17
20150701|2015-03-31 10:30,31,126.55,126.7,126.55,126.7,2
20150701|2015-03-31 11:00,31,126,126,122.6,123.95,33
20150701|2015-03-31 11:30,31,124.8,124.9,124,124.45,10
20150701|2015-03-31 12:00,31,124,125.75,123.1,124.3,40
20150701|2015-03-31 12:30,31,124.55,124.55,123.2,123.2,9
20150701|2015-04-01 07:00,1,123,123.1,122.85,122.9,10
20150701|2015-04-01 07:30,1,123.1,123.1,122.85,123.1,13
20150701|2015-04-01 08:00,1,123.55,123.55,123.55,123.55,1
20150701|2015-04-01 08:30,1,123,123,122.05,122.05,38
20150701|2015-04-01 09:00,1,122.7,122.85,122.7,122.85,5
20150701|2015-04-01 09:30,1,125.3,126,125.3,126,9
20150701|2015-04-01 10:00,1,125.6,125.7,125.5,125.5,8
20150701|2015-04-01 10:30,1,125.25,125.75,125.25,125.75,4
20150701|2015-04-01 11:00,1,125.7,125.9,125.6,125.6,12
20150701|2015-04-01 11:30,1,125.5,125.5,124.7,124.7,3
20150701|2015-04-01 12:00,1,124.5,124.5,123.8,124.35,9
20150701|2015-04-01 12:30,1,124.5,124.75,124.5,124.75,26
20150701|2015-04-02 07:30,2,123.3,123.3,123.1,123.1,2
20150701|2015-04-02 08:00,2,122.8,122.8,122.75,122.75,2
20150701|2015-04-02 08:30,2,123,123,123,123,1
20150701|2015-04-02 09:00,2,123,124,122.55,122.55,20
20150701|2015-04-02 09:30,2,122.65,123.05,122.65,123.05,5
20150701|2015-04-02 10:00,2,124.05,124.05,123.85,123.85,2
20150701|2015-04-02 10:30,2,123.85,123.85,123.85,123.85,4
20150701|2015-04-02 11:00,2,124,124.4,124,124.35,12
20150701|2015-04-02 11:30,2,124.2,124.75,124.15,124.5,14
20150701|2015-04-02 12:00,2,124.75,125.35,124.7,125,49
20150701|2015-04-02 12:30,2,125,125.6,124.9,124.9,63
20150701|2015-04-06 07:00,6,123.9,123.9,120.4,120.4,17
20150701|2015-04-06 07:30,6,122.1,122.7,122.1,122.7,11
20150701|2015-04-06 08:00,6,122.3,122.4,122.25,122.25,4
20150701|2015-04-06 08:30,6,121.55,121.55,120.05,120.05,56
20150701|2015-04-06 09:00,6,120.7,122.65,120.65,122.65,10
20150701|2015-04-06 09:30,6,122.8,123.2,122.8,123.2,12
20150701|2015-04-06 10:00,6,122.75,122.75,122.75,122.75,1
20150701|2015-04-06 10:30,6,122.25,122.25,122,122,5
20150701|2015-04-06 11:00,6,121.65,121.65,121.65,121.65,1
20150701|2015-04-06 11:30,6,120.85,120.85,120.05,120.15,54
20150701|2015-04-06 12:00,6,120.15,121.85,120.1,121.85,29
20150701|2015-04-06 12:30,6,121.55,121.55,120.05,120.05,52
20150701|2015-04-07 07:00,7,120,120,119.1,119.1,9
20150701|2015-04-07 07:30,7,119.6,119.9,119.3,119.3,10
20150701|2015-04-07 08:00,7,119.2,119.5,119.2,119.5,6
20150701|2015-04-07 08:30,7,119.1,119.1,117.95,118.35,14
20150701|2015-04-07 09:00,7,118.3,118.85,118.3,118.85,11
20150701|2015-04-07 09:30,7,118.4,118.4,118.3,118.3,2
20150701|2015-04-07 10:00,7,118.75,118.75,118.75,118.75,1
20150701|2015-04-07 11:30,7,118.25,118.75,118.25,118.75,14
20150701|2015-04-07 12:00,7,118.9,120.85,118.8,120.6,27
20150701|2015-04-07 12:30,7,120.8,120.8,120.1,120.8,9
20150701|2015-04-08 07:00,8,120.8,120.8,120.8,120.8,2
20150701|2015-04-08 07:30,8,120.1,120.1,119.15,119.15,18
20150701|2015-04-08 08:00,8,119.15,119.7,119.15,119.7,4
20150701|2015-04-08 08:30,8,119.5,119.5,119.5,119.5,8
20150701|2015-04-08 09:00,8,119.5,119.5,119.35,119.35,14
20150701|2015-04-08 09:30,8,119.5,120.35,119.5,120.35,10
20150701|2015-04-08 10:00,8,120,121.35,120,121.35,13
20150701|2015-04-08 10:30,8,121.85,122.1,121.35,121.35,3
20150701|2015-04-08 11:00,8,121.25,121.25,121.25,121.25,1
20150701|2015-04-08 11:30,8,121.45,122.1,121.45,122.1,26
20150701|2015-04-08 12:00,8,121.8,121.8,120.85,121.4,16
20150701|2015-04-08 12:30,8,121.1,121.4,120.5,120.5,13
20150701|2015-04-09 07:00,9,121.6,121.6,121.6,121.6,1
20150701|2015-04-09 07:30,9,119.85,120,119.45,120,17
20150701|2015-04-09 08:00,9,120.25,120.25,120.25,120.25,1
20150701|2015-04-09 09:00,9,119.85,120.05,119.5,120.05,20
20150701|2015-04-09 09:30,9,120.2,121,119.7,120.75,44
20150701|2015-04-09 10:00,9,120.05,120.5,120.05,120.5,4
20150701|2015-04-09 10:30,9,120.95,121.2,120.95,121.2,17
20150701|2015-04-09 11:00,9,121.1,121.1,120.2,120.2,3
20150701|2015-04-09 11:30,9,119.85,119.85,119.55,119.55,17
20150701|2015-04-09 12:00,9,119.3,119.3,118.2,118.2,28
20150701|2015-04-09 12:30,9,118,118.15,116.6,116.8,24
20150701|2015-04-10 07:00,10,116.5,118.3,116.4,117.5,10
20150701|2015-04-10 07:30,10,117.1,117.1,116.75,116.75,8
20150701|2015-04-10 08:00,10,116.75,117,116.7,116.7,9
20150701|2015-04-10 08:30,10,116.65,116.65,112.85,114.65,73
20150701|2015-04-10 09:00,10,114.9,115.85,114.75,115.55,25
20150701|2015-04-10 09:30,10,116,116.1,116,116,7
20150701|2015-04-10 10:00,10,115.75,116.15,115.5,115.5,57
20150701|2015-04-10 10:30,10,115.5,115.5,115,115,14
20150701|2015-04-10 11:00,10,115,115.25,114.8,115.25,14
20150701|2015-04-10 11:30,10,115.05,115.1,114.05,114.05,54
20150701|2015-04-10 12:00,10,114.05,115,113.75,114.45,60
20150701|2015-04-10 12:30,10,114.5,114.5,113.6,113.6,61
20150701|2015-04-13 07:00,13,113.5,114.85,113,113.45,40
20150701|2015-04-13 07:30,13,113.75,114,113.35,113.35,5
20150701|2015-04-13 08:00,13,113.2,113.6,113.05,113.5,21
20150701|2015-04-13 08:30,13,113.2,113.25,113.05,113.2,14
20150701|2015-04-13 09:00,13,113.3,113.5,113.15,113.2,31
20150701|2015-04-13 09:30,13,113.15,113.45,113.15,113.2,23
20150701|2015-04-13 10:00,13,113.2,113.2,113.2,113.2,14
20150701|2015-04-13 10:30,13,113.05,113.25,112.85,112.85,12
20150701|2015-04-13 11:00,13,113,113.2,112.8,112.8,17
20150701|2015-04-13 11:30,13,112.65,112.8,112.2,112.8,32
20150701|2015-04-13 12:00,13,112.55,112.55,112.05,112.1,42
20150701|2015-04-13 12:30,13,112.1,112.6,111.75,112.25,53
20150701|2015-04-14 07:00,14,113.05,115.15,113.05,115,14
20150701|2015-04-14 07:30,14,114.6,114.6,114,114,14
20150701|2015-04-14 08:00,14,114,114.2,113.3,113.3,14
20150701|2015-04-14 08:30,14,113,113.1,112.1,112.5,20
20150701|2015-04-14 09:00,14,112.5,112.85,112,112,41
20150701|2015-04-14 09:30,14,112,113.2,112,112.65,17
20150701|2015-04-14 10:00,14,112.9,113.1,112.85,113.1,12
20150701|2015-04-14 10:30,14,113.2,113.2,112.95,112.95,5
20150701|2015-04-14 11:00,14,113,113.15,113,113.15,9
20150701|2015-04-14 11:30,14,113.15,114.2,113.15,114,17
20150701|2015-04-14 12:00,14,113.8,114,113.2,113.4,9
20150701|2015-04-14 12:30,14,113.3,114.8,113.2,114.8,9
20150701|2015-04-15 07:00,15,113.5,115.15,113.5,114.8,23
20150701|2015-04-15 07:30,15,114.65,114.65,114.15,114.3,10
20150701|2015-04-15 08:00,15,114.75,114.75,114.1,114.1,8
20150701|2015-04-15 08:30,15,113.55,113.75,113.5,113.5,3
20150701|2015-04-15 09:00,15,113.6,113.65,113,113.65,22
20150701|2015-04-15 09:30,15,113.4,116.5,113.4,116.25,48
20150701|2015-04-15 10:00,15,115.65,115.65,114.5,115,12
20150701|2015-04-15 10:30,15,114.85,115,114.85,115,6
20150701|2015-04-15 11:00,15,114.9,115.4,114.9,115.4,9
20150701|2015-04-15 11:30,15,115.35,115.35,115.35,115.35,3
20150701|2015-04-15 12:00,15,115.2,115.55,115.2,115.3,21
20150701|2015-04-15 12:30,15,115.55,115.6,115.25,115.45,24
20150701|2015-04-16 07:00,16,115.1,118.25,115.1,118.2,32
20150701|2015-04-16 07:30,16,118.3,118.7,118.1,118.1,46
20150701|2015-04-16 08:00,16,118.25,118.3,116.55,116.55,19
20150701|2015-04-16 09:00,16,117.25,117.25,116.8,116.8,22
20150701|2015-04-16 09:30,16,116.45,116.45,116.2,116.2,4
20150701|2015-04-16 10:00,16,116.25,117.5,116.25,117.15,10
20150701|2015-04-16 10:30,16,117,117,117,117,3
20150701|2015-04-16 11:00,16,116.9,117.2,116.9,116.95,5
20150701|2015-04-16 11:30,16,117.1,117.3,117.05,117.3,4
20150701|2015-04-16 12:00,16,117.25,117.5,115.3,115.6,35
20150701|2015-04-16 12:30,16,115.8,115.8,114.5,114.75,56
20150701|2015-04-17 07:00,17,116.05,116.05,115.5,115.9,4
20150701|2015-04-17 07:30,17,115.7,116,115.35,115.35,20
20150701|2015-04-17 08:00,17,115.55,115.65,115.35,115.45,7
20150701|2015-04-17 08:30,17,115.35,116.55,115.35,116.55,5
20150701|2015-04-17 09:00,17,116.2,116.6,115.55,115.55,16
20150701|2015-04-17 09:30,17,115.55,115.55,115.55,115.55,3
20150701|2015-04-17 10:00,17,115.85,115.95,115.85,115.9,15
20150701|2015-04-17 10:30,17,115.8,115.8,115.5,115.5,18
20150701|2015-04-17 11:00,17,115.7,115.75,115.6,115.75,7
20150701|2015-04-17 11:30,17,115.75,115.75,115.75,115.75,1
20150701|2015-04-17 12:00,17,115.75,115.75,115.1,115.1,49
20150701|2015-04-17 12:30,17,115.4,115.8,115.2,115.75,29
20150701|2015-04-20 07:00,20,115.75,116.7,115.5,116.3,24
20150701|2015-04-20 07:30,20,116,116.65,115.9,116.55,14
20150701|2015-04-20 08:00,20,116.5,116.5,115.9,116.05,23
20150701|2015-04-20 08:30,20,116.05,118,116.05,116.95,55
20150701|2015-04-20 09:00,20,116.95,117.4,116.4,116.4,27
20150701|2015-04-20 09:30,20,115.9,116.55,115.9,116.2,18
20150701|2015-04-20 10:00,20,116.2,116.4,116.15,116.25,14
20150701|2015-04-20 10:30,20,116.35,116.7,116.35,116.45,7
20150701|2015-04-20 11:00,20,116.1,116.1,115.2,115.2,48
20150701|2015-04-20 11:30,20,115.35,115.65,115.15,115.65,5
20150701|2015-04-20 12:00,20,115.45,115.55,111.45,113.6,132
20150701|2015-04-20 12:30,20,113.6,113.6,113,113.5,61
20150701|2015-04-21 07:00,21,113.7,114.2,111.4,113.7,90
20150701|2015-04-21 07:30,21,113.55,113.55,112.65,112.65,17
20150701|2015-04-21 08:00,21,112.25,112.85,112.25,112.85,13
20150701|2015-04-21 08:30,21,112.75,113.4,112.6,113.4,15
20150701|2015-04-21 09:00,21,113.4,113.6,112.3,113.05,41
20150701|2015-04-21 09:30,21,113.2,113.9,113.1,113.8,32
20150701|2015-04-21 10:00,21,113.7,114.1,113.65,114.1,40
20150701|2015-04-21 10:30,21,113.65,113.8,113.4,113.5,27
20150701|2015-04-21 11:00,21,113.4,113.7,113.2,113.5,23
20150701|2015-04-21 11:30,21,113.65,113.65,113.2,113.2,45
20150701|2015-04-21 12:00,21,113.05,113.1,112.9,113.1,26
20150701|2015-04-21 12:30,21,113.15,113.5,113.15,113.45,15
20150701|2015-04-22 07:00,22,113.5,113.5,112.15,112.25,47
20150701|2015-04-22 07:30,22,112.35,113.2,112.15,113.2,35
20150701|2015-04-22 08:00,22,113.25,114.25,113.25,113.9,28
20150701|2015-04-22 08:30,22,113.8,114.25,113.4,113.4,13
20150701|2015-04-22 09:00,22,113.55,113.55,112.6,112.6,43
20150701|2015-04-22 09:30,22,112.6,113.55,112.6,113.35,43
20150701|2015-04-22 10:00,22,113.15,113.55,112.9,113.45,45
20150701|2015-04-22 10:30,22,113.3,113.9,113,113.9,53
20150701|2015-04-22 11:00,22,113.95,115.3,113.95,115,62
20150701|2015-04-22 11:30,22,114.9,115.05,114.8,114.8,28
20150701|2015-04-22 12:00,22,114.5,115.05,114.5,114.85,24
20150701|2015-04-22 12:30,22,114.8,117.45,114.8,116.95,115
20150701|2015-04-23 07:00,23,116.75,116.75,116.05,116.4,32
20150701|2015-04-23 07:30,23,116.4,118.2,116.4,118.05,55
20150701|2015-04-23 08:00,23,118.1,118.95,117.8,117.8,66
20150701|2015-04-23 08:30,23,117.8,118,117.25,117.35,26
20150701|2015-04-23 09:00,23,117.35,117.65,116.85,117.1,53
20150701|2015-04-23 09:30,23,117.1,117.6,116.95,117.25,33
20150701|2015-04-23 10:00,23,117.05,117.7,117,117.15,65
20150701|2015-04-23 10:30,23,117.35,117.6,117.35,117.6,31
20150701|2015-04-23 11:00,23,117.7,118.1,117.65,118.1,38
20150701|2015-04-23 11:30,23,118.1,118.15,117.45,118.15,29
20150701|2015-04-23 12:00,23,118.1,118.1,117.7,117.7,37
20150701|2015-04-23 12:30,23,117.75,117.75,117.25,117.5,25
20150701|2015-04-24 07:00,24,116.7,117.45,116.1,116.85,67
20150701|2015-04-24 07:30,24,116.75,117.05,116.3,117.05,25
20150701|2015-04-24 08:00,24,117.05,118.7,116.95,118.5,126
20150701|2015-04-24 08:30,24,118.5,118.95,117.85,118.1,66
20150701|2015-04-24 09:00,24,118.1,118.65,117.9,118.05,64
20150701|2015-04-24 09:30,24,118.3,118.4,117.6,117.6,56
20150701|2015-04-24 10:00,24,117.65,117.9,117.15,117.65,49
20150701|2015-04-24 10:30,24,117.75,117.75,116.7,117.1,22
20150701|2015-04-24 11:00,24,116.85,116.85,113.95,114.15,90
20150701|2015-04-24 11:30,24,114.25,114.9,114.05,114.15,53
20150701|2015-04-24 12:00,24,114.25,114.3,113.2,114.25,165
20150701|2015-04-24 12:30,24,114,114.55,113.95,114.15,35
20150701|2015-04-27 07:00,27,114.6,114.6,113.1,113.6,68
20150701|2015-04-27 07:30,27,113.4,114,113.3,113.65,62
20150701|2015-04-27 08:00,27,113.85,114.35,113.4,114.35,45
20150701|2015-04-27 08:30,27,114.2,114.25,114.05,114.2,31
20150701|2015-04-27 09:00,27,114.2,114.45,113.9,113.95,40
20150701|2015-04-27 09:30,27,114,114.25,113.9,114.1,16
20150701|2015-04-27 10:00,27,114.2,114.35,113.95,114.3,24
20150701|2015-04-27 10:30,27,114.4,115.2,114.4,114.85,41
20150701|2015-04-27 11:00,27,114.75,116.2,114.75,116.15,67
20150701|2015-04-27 11:30,27,115.9,117.1,115.9,116.95,35
20150701|2015-04-27 12:00,27,116.8,119.35,116.6,118.85,196
20150701|2015-04-27 12:30,27,119.2,120,118.65,120,181
20150701|2015-04-28 07:00,28,119.9,120.3,119.6,120,155
20150701|2015-04-28 07:30,28,120.2,120.75,120.05,120.75,63
20150701|2015-04-28 08:00,28,120.65,120.8,119.15,119.15,42
20150701|2015-04-28 08:30,28,119.45,119.45,118.6,118.75,20
20150701|2015-04-28 09:00,28,118.5,118.5,116.2,116.9,96
20150701|2015-04-28 09:30,28,116.9,117.7,116.9,117.7,27
20150701|2015-04-28 10:00,28,117.8,119.1,117.6,118.75,63
20150701|2015-04-28 10:30,28,118.8,119,118.7,118.9,13
20150701|2015-04-28 11:00,28,118.9,119.8,118.9,119.55,28
20150701|2015-04-28 11:30,28,119.5,120,119.5,120,29
20150701|2015-04-28 12:00,28,120,120.15,119.55,119.55,60
20150701|2015-04-28 12:30,28,119.75,119.95,118.55,118.55,70
20150701|2015-04-29 07:00,29,119.5,119.95,117.95,119.25,45
20150701|2015-04-29 07:30,29,118.75,118.8,117.75,118.2,84
20150701|2015-04-29 08:00,29,118.1,118.35,118.1,118.25,42
20150701|2015-04-29 08:30,29,118.05,118.25,118.05,118.25,16
20150701|2015-04-29 09:00,29,118.25,118.25,116.95,117.75,79
20150701|2015-04-29 09:30,29,117.85,117.9,117.35,117.85,28
20150701|2015-04-29 10:00,29,117.65,117.95,117.65,117.7,14
20150701|2015-04-29 10:30,29,117.95,117.95,117.35,117.35,32
20150701|2015-04-29 11:00,29,117.7,118.8,117.7,118.35,60
20150701|2015-04-29 11:30,29,118.5,118.55,117.95,118,32
20150701|2015-04-29 12:00,29,118.05,118.95,118.05,118.7,68
20150701|2015-04-29 12:30,29,118.5,118.9,117.95,117.95,49
20150701|2015-04-30 07:00,30,118.7,118.95,117.9,118,51
20150701|2015-04-30 07:30,30,118,118,115.7,116.95,110
20150701|2015-04-30 08:00,30,117,117.55,116.95,117.4,60
20150701|2015-04-30 08:30,30,117.4,117.6,117,117.2,21
20150701|2015-04-30 09:00,30,117.05,117.85,117.05,117.35,75
20150701|2015-04-30 09:30,30,117.05,117.9,116.75,117.25,63
20150701|2015-04-30 10:00,30,117.1,117.1,116.4,116.4,38
20150701|2015-04-30 10:30,30,116.5,116.5,115.95,115.95,60
20150701|2015-04-30 11:00,30,116.15,116.65,116.15,116.45,30
20150701|2015-04-30 11:30,30,116.8,116.8,116.55,116.8,15
20150701|2015-04-30 12:00,30,116.85,118.7,114.25,114.75,249
20150701|2015-04-30 12:30,30,115.2,116.05,115.2,115.9,38
20150701|2015-05-01 07:00,1,116.05,116.7,115.75,115.95,64
20150701|2015-05-01 07:30,1,116.1,117.55,116.1,117.55,77
20150701|2015-05-01 08:00,1,117.5,117.6,117,117,78
20150701|2015-05-01 08:30,1,117,117.1,116.85,117,28
20150701|2015-05-01 09:00,1,117.05,118.05,116.9,117.9,53
20150701|2015-05-01 09:30,1,117.8,119.3,117.45,119,80
20150701|2015-05-01 10:00,1,119.25,119.3,118.65,118.65,27
20150701|2015-05-01 10:30,1,118.35,118.5,118.3,118.3,10
20150701|2015-05-01 11:00,1,118.4,118.4,118.2,118.2,17
20150701|2015-05-01 11:30,1,118.2,118.95,118.2,118.9,37
20150701|2015-05-01 12:00,1,118.65,120,117.95,119.9,88
20150701|2015-05-01 12:30,1,119.9,120,119.15,120,123
20150701|2015-05-04 07:00,4,118.6,119.5,118.6,119.35,87
20150701|2015-05-04 07:30,4,119.2,119.7,119.2,119.7,13
20150701|2015-05-04 08:00,4,119.75,119.9,119.55,119.6,13
20150701|2015-05-04 08:30,4,119.85,120,119.6,119.8,29
20150701|2015-05-04 09:00,4,119.6,119.9,119.5,119.65,23
20150701|2015-05-04 09:30,4,119.6,120.3,119.6,120,63
20150701|2015-05-04 10:00,4,120.05,120.05,120,120.05,10
20150701|2015-05-04 10:30,4,120.05,120.25,120,120.2,10
20150701|2015-05-04 11:00,4,120.2,120.2,119.8,119.8,18
20150701|2015-05-04 11:30,4,119.8,120.05,119.8,120.05,8
20150701|2015-05-04 12:00,4,120.1,120.35,120.05,120.3,12
20150701|2015-05-04 12:30,4,120.2,120.35,120,120,18
20150701|2015-05-05 07:00,5,119.7,119.9,119.7,119.9,14
20150701|2015-05-05 07:30,5,119.85,120.1,119.75,119.75,20
20150701|2015-05-05 08:00,5,120,120.05,119.85,119.85,5
20150701|2015-05-05 08:30,5,119.85,120,119.55,119.65,17
20150701|2015-05-05 09:00,5,119.4,120.5,118.85,120,119
20150701|2015-05-05 09:30,5,120.1,120.3,120.05,120.25,26
20150701|2015-05-05 10:00,5,120.2,120.3,119.8,119.8,9
20150701|2015-05-05 10:30,5,119.85,120.05,119.8,119.8,6
20150701|2015-05-05 11:00,5,119.8,120.45,119.8,120.45,23
20150701|2015-05-05 11:30,5,120.4,120.4,119.95,119.95,5
20150701|2015-05-05 12:00,5,119.75,120.8,119.75,120.6,166
20150701|2015-05-05 12:30,5,120.65,121,120.25,120.3,59
20150701|2015-05-06 07:00,6,120.9,120.9,118.85,119.1,94
20150701|2015-05-06 07:30,6,119.2,119.25,118.85,119.15,28
20150701|2015-05-06 08:00,6,119.05,119.05,117.05,117.95,123
20150701|2015-05-06 08:30,6,118.1,119.25,118.1,119.1,44
20150701|2015-05-06 09:00,6,119.15,119.45,119.15,119.35,57
20150701|2015-05-06 09:30,6,119.15,119.35,119.15,119.15,5
20150701|2015-05-06 10:00,6,119.15,119.5,119.15,119.5,21
20150701|2015-05-06 10:30,6,119.45,119.45,119.45,119.45,16
20150701|2015-05-06 11:00,6,119.3,120.65,119.3,120.45,48
20150701|2015-05-06 11:30,6,120.35,120.8,119.95,119.95,40
20150701|2015-05-06 12:00,6,119.9,119.95,119.5,119.95,43
20150701|2015-05-06 12:30,6,120,120.55,119.85,120.55,43
20150701|2015-05-07 07:00,7,120.1,120.25,118.7,119.8,67
20150701|2015-05-07 07:30,7,119.8,119.95,119.2,119.2,112
20150701|2015-05-07 08:00,7,119.35,119.35,118,118.95,66
20150701|2015-05-07 08:30,7,118.9,119,118.05,119,48
20150701|2015-05-07 09:00,7,118.95,119.15,118.65,118.85,22
20150701|2015-05-07 09:30,7,118.7,118.75,118,118.65,70
20150701|2015-05-07 10:00,7,118.8,118.85,118,118,59
20150701|2015-05-07 10:30,7,118.2,118.2,117.4,117.75,41
20150701|2015-05-07 11:00,7,117.75,117.75,116.1,116.55,90
20150701|2015-05-07 11:30,7,116.3,116.5,116.1,116.45,67
20150701|2015-05-07 12:00,7,116.45,116.7,116.1,116.1,39
20150701|2015-05-07 12:30,7,116.25,116.6,116.15,116.15,58
20150701|2015-05-08 07:00,8,116.7,116.7,115.8,116.6,137
20150701|2015-05-08 07:30,8,116.45,117.75,116.45,117.15,82
20150701|2015-05-08 08:00,8,117.1,117.35,116.25,116.25,55
20150701|2015-05-08 08:30,8,116.25,116.4,115.15,115.4,119
20150701|2015-05-08 09:00,8,115.4,115.8,115.3,115.8,14
20150701|2015-05-08 09:30,8,115.65,116.75,115.6,116.7,113
20150701|2015-05-08 10:00,8,116.75,116.75,115.95,115.95,94
20150701|2015-05-08 10:30,8,116.3,116.4,115.65,116.4,37
20150701|2015-05-08 11:00,8,116.55,116.75,116.45,116.7,20
20150701|2015-05-08 11:30,8,116.55,116.75,115.9,116.1,46
20150701|2015-05-08 12:00,8,115.95,119.15,115.85,118.9,197
20150701|2015-05-08 12:30,8,118.4,119.4,118.4,119.25,94
20150701|2015-05-11 07:00,11,119.25,119.95,117.7,119.95,99
20150701|2015-05-11 07:30,11,120,120,119.45,119.6,88
20150701|2015-05-11 08:00,11,119.5,119.6,119,119,22
20150701|2015-05-11 08:30,11,118.95,118.95,118.75,118.75,12
20150701|2015-05-11 09:00,11,118.55,118.85,118,118.3,63
20150701|2015-05-11 09:30,11,118.2,118.5,117.5,117.75,42
20150701|2015-05-11 10:00,11,117.8,117.95,117.65,117.95,19
20150701|2015-05-11 10:30,11,117.95,117.95,117.5,117.7,15
20150701|2015-05-11 11:00,11,117.7,117.8,117.1,117.6,26
20150701|2015-05-11 11:30,11,117.5,117.75,117,117.5,34
20150701|2015-05-11 12:00,11,117.4,117.9,117.05,117.8,47
20150701|2015-05-11 12:30,11,117.9,118,117.55,118,44
20150701|2015-05-12 07:00,12,117.65,117.95,116.1,116.7,27
20150701|2015-05-12 07:30,12,116.7,116.9,114.6,115.05,195
20150701|2015-05-12 08:00,12,115.05,115.2,113.6,113.7,253
20150701|2015-05-12 08:30,12,113.65,114.05,113,113.1,139
20150701|2015-05-12 09:00,12,113.1,114,112.6,113,195
20150701|2015-05-12 09:30,12,113,113.15,112.9,112.9,35
20150701|2015-05-12 10:00,12,112.9,112.95,112.55,112.6,60
20150701|2015-05-12 10:30,12,112.55,112.55,110.75,111.85,234
20150701|2015-05-12 11:00,12,112,118,112,117.35,395
20150701|2015-05-12 11:30,12,117.15,117.8,117,117.15,89
20150701|2015-05-12 12:00,12,117.1,117.55,117,117.45,84
20150701|2015-05-12 12:30,12,117.35,117.35,116.85,116.95,43
20150701|2015-05-13 07:00,13,116.45,117.15,116.25,116.8,43
20150701|2015-05-13 07:30,13,116.6,117,116.5,116.6,44
20150701|2015-05-13 08:00,13,116.75,117,116.45,117,80
20150701|2015-05-13 08:30,13,116.8,116.95,116.5,116.5,50
20150701|2015-05-13 09:00,13,116.4,116.7,116,116.3,43
20150701|2015-05-13 09:30,13,116.4,116.9,116.25,116.4,62
20150701|2015-05-13 10:00,13,116.35,116.75,116.2,116.6,58
20150701|2015-05-13 10:30,13,116.7,117.15,116.6,116.85,65
20150701|2015-05-13 11:00,13,116.9,117.25,116,116,55
20150701|2015-05-13 11:30,13,116.35,116.35,115.4,115.4,39
20150701|2015-05-13 12:00,13,115.55,115.95,115.2,115.35,39
20150701|2015-05-13 12:30,13,115.6,115.9,114.35,114.45,84
20150701|2015-05-14 07:00,14,114.4,114.65,114.4,114.45,27
20150701|2015-05-14 07:30,14,114.65,114.65,112.65,113.8,92
20150701|2015-05-14 08:00,14,113.45,114.05,113.25,113.4,43
20150701|2015-05-14 08:30,14,113.35,113.85,113.35,113.8,14
20150701|2015-05-14 09:00,14,113.8,113.8,113.15,113.3,38
20150701|2015-05-14 09:30,14,113.3,113.9,113.3,113.55,49
20150701|2015-05-14 10:00,14,113.55,113.6,113.4,113.45,48
20150701|2015-05-14 10:30,14,113.45,113.45,113.1,113.25,38
20150701|2015-05-14 11:00,14,113.3,113.35,112.9,112.9,68
20150701|2015-05-14 11:30,14,112.8,112.8,112.2,112.8,66
20150701|2015-05-14 12:00,14,112.9,115,112.65,114.95,115
20150701|2015-05-14 12:30,14,114.95,114.95,114.6,114.7,22
20150701|2015-05-15 07:00,15,114.1,114.9,113,113.05,35
20150701|2015-05-15 07:30,15,113.1,113.35,112.9,113.15,42
20150701|2015-05-15 08:00,15,113.2,113.7,113.15,113.7,7
20150701|2015-05-15 08:30,15,113.3,113.3,112.95,113.25,30
20150701|2015-05-15 09:00,15,113.05,113.2,112,112.25,63
20150701|2015-05-15 09:30,15,112.05,113,112,112.9,69
20150701|2015-05-15 10:00,15,112.85,113.35,112.65,112.9,72
20150701|2015-05-15 10:30,15,113.2,113.2,112.7,113,75
20150701|2015-05-15 11:00,15,112.9,112.9,112.2,112.2,36
20150701|2015-05-15 11:30,15,112.3,112.45,112.15,112.2,30
20150701|2015-05-15 12:00,15,112.15,112.2,111.2,111.8,83
20150701|2015-05-15 12:30,15,111.45,112,111.4,111.7,28
20150701|2015-05-18 07:00,18,111.45,111.6,111.2,111.2,103
20150701|2015-05-18 07:30,18,111.25,111.45,111.25,111.45,29
20150701|2015-05-18 08:00,18,111.3,111.5,111.25,111.35,30
20150701|2015-05-18 08:30,18,111.35,111.4,109.5,109.75,209
20150701|2015-05-18 09:00,18,109.85,110.35,108.85,110.35,160
20150701|2015-05-18 09:30,18,110.4,110.4,109.2,109.6,74
20150701|2015-05-18 10:00,18,109.4,109.55,108.6,108.95,112
20150701|2015-05-18 10:30,18,109.1,109.75,108.9,109.6,69
20150701|2015-05-18 11:00,18,109.7,109.95,109.6,109.8,25
20150701|2015-05-18 11:30,18,109.6,109.75,109,109.1,35
20150701|2015-05-18 12:00,18,109,109.2,108.5,109,87
20150701|2015-05-18 12:30,18,108.85,108.9,108.45,108.6,44
20150701|2015-05-19 07:00,19,108.45,109.5,107.75,109.1,148
20150701|2015-05-19 07:30,19,109.05,109.9,109,109.75,39
20150701|2015-05-19 08:00,19,109.8,111.4,109.8,111.05,65
20150701|2015-05-19 08:30,19,111.15,111.45,111.05,111.05,42
20150701|2015-05-19 09:00,19,111.05,111.4,111.05,111.4,37
20150701|2015-05-19 09:30,19,111.45,111.45,110.95,110.95,47
20150701|2015-05-19 10:00,19,111,112.25,111,112.1,90
20150701|2015-05-19 10:30,19,112.15,112.75,112.15,112.45,53
20150701|2015-05-19 11:00,19,112.6,112.7,112.4,112.55,23
20150701|2015-05-19 11:30,19,112.65,113.75,112.25,112.5,167
20150701|2015-05-19 12:00,19,112.35,113.55,112.35,113.2,89
20150701|2015-05-19 12:30,19,113.3,113.85,113,113.75,74
20150701|2015-05-20 07:00,20,114,114.7,113.7,114.15,182
20150701|2015-05-20 07:30,20,114.2,114.45,114.1,114.45,33
20150701|2015-05-20 08:00,20,114.35,114.35,114,114,32
20150701|2015-05-20 08:30,20,114,114.45,114,114.35,27
20150701|2015-05-20 09:00,20,114.1,114.35,113.35,113.65,88
20150701|2015-05-20 09:30,20,113.6,113.8,113.4,113.45,26
20150701|2015-05-20 10:00,20,113.45,113.7,113.4,113.55,38
20150701|2015-05-20 10:30,20,113.55,113.6,113.4,113.5,19
20150701|2015-05-20 11:00,20,113.45,114.6,113.4,114.35,37
20150701|2015-05-20 11:30,20,114.45,114.5,113.7,114.15,39
20150701|2015-05-20 12:00,20,113.9,115.25,113.8,115.2,79
20150701|2015-05-20 12:30,20,115.25,116.1,115,115.35,93
20150701|2015-05-21 07:00,21,115.25,115.45,114.9,115.25,38
20150701|2015-05-21 07:30,21,115.2,115.75,115.15,115.6,52
20150701|2015-05-21 08:00,21,115.25,116.95,115.1,116,115
20150701|2015-05-21 08:30,21,116.15,117.75,116,116.05,181
20150701|2015-05-21 09:00,21,116.05,116.4,115.45,115.6,36
20150701|2015-05-21 09:30,21,115.4,116.1,115.4,115.8,49
20150701|2015-05-21 10:00,21,115.7,116.9,115.55,116.65,66
20150701|2015-05-21 10:30,21,116.6,117.6,116.6,117.1,46
20150701|2015-05-21 11:00,21,117.1,117.4,116.95,117,67
20150701|2015-05-21 11:30,21,117.2,117.3,117,117,44
20150701|2015-05-21 12:00,21,117,117.5,116.75,117.45,76
20150701|2015-05-21 12:30,21,117.55,117.65,117.25,117.5,27
20150701|2015-05-22 07:00,22,118,118.5,117.75,118,129
20150701|2015-05-22 07:30,22,118,118.25,117.8,117.8,27
20150701|2015-05-22 08:00,22,117.75,118,117.75,117.85,25
20150701|2015-05-22 08:30,22,117.85,117.9,117.75,117.85,34
20150701|2015-05-22 09:00,22,117.95,117.95,117.4,117.6,33
20150701|2015-05-22 09:30,22,117.4,117.6,117.3,117.5,42
20150701|2015-05-22 10:00,22,117.55,118.35,117.35,118,66
20150701|2015-05-22 10:30,22,118.15,118.15,117.7,117.95,27
20150701|2015-05-22 11:00,22,117.85,118.35,117.85,118.1,23
20150701|2015-05-22 11:30,22,118,118.25,117.75,118.2,44
20150701|2015-05-22 12:00,22,118.05,118.65,117.75,118.65,62
20150701|2015-05-22 12:30,22,118.5,118.75,117.85,118.2,90
20150701|2015-05-26 07:00,26,117.95,118.45,117.8,118,114
20150701|2015-05-26 07:30,26,118,118.25,118,118.1,20
20150701|2015-05-26 08:00,26,117.95,117.95,117.5,117.5,51
20150701|2015-05-26 08:30,26,117.6,117.6,115.2,116.25,104
20150701|2015-05-26 09:00,26,116.7,116.8,115.45,116.35,44
20150701|2015-05-26 09:30,26,116.5,117.2,116.5,117.2,31
20150701|2015-05-26 10:00,26,117.2,117.2,116.45,116.45,40
20150701|2015-05-26 10:30,26,116.45,116.8,116.45,116.55,26
20150701|2015-05-26 11:00,26,116.55,116.75,116.55,116.7,12
20150701|2015-05-26 11:30,26,116.55,116.7,115.9,116,31
20150701|2015-05-26 12:00,26,115.95,116.15,113.95,114.85,135
20150701|2015-05-26 12:30,26,114.85,115.05,114.55,114.7,77
20150701|2015-05-27 07:00,27,114.55,114.55,112.5,112.95,279
20150701|2015-05-27 07:30,27,112.65,113,112.1,112.85,69
20150701|2015-05-27 08:00,27,112.6,113.15,112.4,113.15,30
20150701|2015-05-27 08:30,27,113,114.9,113,114.65,39
20150701|2015-05-27 09:00,27,114.2,114.5,113.65,113.85,37
20150701|2015-05-27 09:30,27,113.75,114,113.25,113.25,30
20150701|2015-05-27 10:00,27,113.1,113.1,113,113,7
20150701|2015-05-27 10:30,27,113.25,113.7,113.1,113.15,27
20150701|2015-05-27 11:00,27,113,113.1,112.75,112.75,22
20150701|2015-05-27 11:30,27,112.75,112.75,112.25,112.55,54
20150701|2015-05-27 12:00,27,112.8,113.15,112.5,113.15,18
20150701|2015-05-27 12:30,27,113.1,113.4,113.05,113.05,11
20150701|2015-05-28 07:00,28,112.7,112.7,111.3,112.25,54
20150701|2015-05-28 07:30,28,112.25,112.7,112.2,112.7,33
20150701|2015-05-28 08:00,28,112.4,113.95,112.4,113.55,93
20150701|2015-05-28 08:30,28,113.4,113.8,113.4,113.8,13
20150701|2015-05-28 09:00,28,113.65,114.7,113.65,113.85,107
20150701|2015-05-28 09:30,28,114.1,116.5,114.1,116.1,187
20150701|2015-05-28 10:00,28,115.95,117.25,115.65,116.4,166
20150701|2015-05-28 10:30,28,116.3,116.5,116.05,116.15,30
20150701|2015-05-28 11:00,28,116.3,117.6,116.3,116.8,97
20150701|2015-05-28 11:30,28,116.85,116.85,116.4,116.55,20
20150701|2015-05-28 12:00,28,116.55,116.9,116.4,116.9,29
20150701|2015-05-28 12:30,28,116.9,116.95,116.5,116.5,58
20150701|2015-05-29 07:00,29,116.9,117.25,116,117.05,56
20150701|2015-05-29 07:30,29,117.15,117.15,116.7,116.7,17
20150701|2015-05-29 08:00,29,117,117,116.75,116.75,17
20150701|2015-05-29 08:30,29,116.8,116.9,116.75,116.8,27
20150701|2015-05-29 09:00,29,116.75,117,116.55,116.85,50
20150701|2015-05-29 09:30,29,116.65,116.8,116,116.15,51
20150701|2015-05-29 10:00,29,116.15,116.25,114.8,114.9,50
20150701|2015-05-29 10:30,29,115.1,116.05,115.1,115.35,41
20150701|2015-05-29 11:00,29,115.55,115.55,115,115.25,22
20150701|2015-05-29 11:30,29,115.05,115.05,114.8,114.8,22
20150701|2015-05-29 12:00,29,114.8,114.85,113.95,114.45,52
20150701|2015-05-29 12:30,29,114.45,114.45,114.15,114.15,35
20150701|2015-06-01 07:00,1,113.7,114.25,113.65,113.85,49
20150701|2015-06-01 07:30,1,113.9,115,113.9,114.65,40
20150701|2015-06-01 08:00,1,114.35,115.6,114.35,115.25,47
20150701|2015-06-01 08:30,1,115.1,116.5,115.1,116.2,20
20150701|2015-06-01 09:00,1,116.15,117,116.1,116.1,131
20150701|2015-06-01 09:30,1,115.95,116.15,115.7,115.95,21
20150701|2015-06-01 10:00,1,116.1,116.15,116,116.15,8
20150701|2015-06-01 10:30,1,116.15,116.6,116.15,116.6,28
20150701|2015-06-01 11:00,1,116.6,116.7,116.5,116.6,24
20150701|2015-06-01 11:30,1,116.6,116.75,116.55,116.75,14
20150701|2015-06-01 12:00,1,116.5,116.5,116,116.2,41
20150701|2015-06-01 12:30,1,116.2,116.5,115.85,116.5,32
20150701|2015-06-02 07:00,2,116.45,116.7,115.5,116.7,32
20150701|2015-06-02 07:30,2,116.65,117.55,116.65,117.55,35
20150701|2015-06-02 08:00,2,117.7,117.7,116.8,117.15,59
20150701|2015-06-02 08:30,2,117.15,117.4,117.1,117.35,32
20150701|2015-06-02 09:00,2,117.25,117.35,115.65,115.95,100
20150701|2015-06-02 09:30,2,115.7,115.7,114.45,114.5,108
20150701|2015-06-02 10:00,2,114.55,114.75,112.8,112.8,123
20150701|2015-06-02 10:30,2,112.9,113.05,112,112.8,138
20150701|2015-06-02 11:00,2,112.7,112.75,111.6,112.15,77
20150701|2015-06-02 11:30,2,112.15,112.15,110.9,110.95,94
20150701|2015-06-02 12:00,2,111.15,111.7,110.3,110.35,106
20150701|2015-06-02 12:30,2,110.45,111.45,110.3,111.45,44
20150701|2015-06-03 07:00,3,111.75,112.1,111.5,111.95,85
20150701|2015-06-03 07:30,3,112.1,112.6,111.8,111.8,44
20150701|2015-06-03 08:00,3,111.95,112.25,111.95,111.95,28
20150701|2015-06-03 09:00,3,111.95,112,111.75,111.95,25
20150701|2015-06-03 09:30,3,112.05,112.3,111.85,111.85,28
20150701|2015-06-03 10:00,3,111.9,111.95,111.65,111.8,48
20150701|2015-06-03 10:30,3,111.8,112.2,111.7,112.2,36
20150701|2015-06-03 11:00,3,112.1,112.15,111.85,111.95,36
20150701|2015-06-03 11:30,3,112,112,111.9,111.9,49
20150701|2015-06-03 12:00,3,111.9,111.9,110.65,111,66
20150701|2015-06-03 12:30,3,110.8,113.9,110.7,112.6,189
20150701|2015-06-04 07:00,4,113.9,114.8,113.3,114,210
20150701|2015-06-04 07:30,4,114.15,114.5,114,114,54
20150701|2015-06-04 08:00,4,114.05,114.05,113.5,113.8,52
20150701|2015-06-04 08:30,4,113.9,113.9,112.7,113,34
20150701|2015-06-04 09:00,4,113.15,113.25,112.95,113.1,27
20150701|2015-06-04 09:30,4,112.85,113.2,112.7,112.7,20
20150701|2015-06-04 10:00,4,112.65,112.95,112.65,112.65,16
20150701|2015-06-04 10:30,4,112.8,115,112.8,114.5,52
20150701|2015-06-04 11:00,4,114.75,114.75,114.1,114.1,30
20150701|2015-06-04 11:30,4,114.35,114.35,113.9,114,40
20150701|2015-06-04 12:00,4,113.95,114,113.65,114,56
20150701|2015-06-04 12:30,4,113.85,114.05,113.85,114.05,35
20150701|2015-06-05 07:00,5,113.85,114.7,113.8,114.35,34
20150701|2015-06-05 07:30,5,114.25,114.4,114,114,9
20150701|2015-06-05 08:00,5,114.2,114.4,114.05,114.3,26
20150701|2015-06-05 08:30,5,114.1,114.1,113.85,114.1,35
20150701|2015-06-05 09:00,5,114.1,115.3,114.1,114.8,83
20150701|2015-06-05 09:30,5,114.65,115.35,114.6,115,81
20150701|2015-06-05 10:00,5,115,115.7,115,115.65,56
20150701|2015-06-05 10:30,5,115.65,116,115.65,115.75,69
20150701|2015-06-05 11:00,5,115.95,115.95,115.7,115.8,16
20150701|2015-06-05 11:30,5,115.95,116.8,115.9,116.8,81
20150701|2015-06-05 12:00,5,116.75,116.8,116.3,116.65,73
20150701|2015-06-05 12:30,5,116.75,116.95,116.7,116.8,71
20150701|2015-06-08 07:00,8,116.6,116.8,116.35,116.55,54
20150701|2015-06-08 07:30,8,116.55,119.45,116.55,119.1,204
20150701|2015-06-08 08:00,8,119.3,119.9,119,119,136
20150701|2015-06-08 08:30,8,119,119.5,118.65,119.3,54
20150701|2015-06-08 09:00,8,119.1,119.7,119.1,119.3,69
20150701|2015-06-08 09:30,8,119.3,120.2,119.3,120,137
20150701|2015-06-08 10:00,8,120.1,121.9,120,121.55,246
20150701|2015-06-08 10:30,8,121.5,122.9,121.4,122.55,134
20150701|2015-06-08 11:00,8,122.5,125.05,122.3,123.5,482
20150701|2015-06-08 11:30,8,123.5,125.35,123.45,124.8,251
20150701|2015-06-08 12:00,8,124.7,124.7,122.9,122.9,320
20150701|2015-06-08 12:30,8,122.9,123.1,121.9,122,136
20150701|2015-06-09 07:00,9,122.65,125.15,122.65,124.25,244
20150701|2015-06-09 07:30,9,124.3,124.5,123.4,123.95,77
20150701|2015-06-09 08:00,9,124.05,124.5,124.05,124.35,41
20150701|2015-06-09 08:30,9,124.4,124.45,123.85,124.35,71
20150701|2015-06-09 09:00,9,124.45,125.4,124.3,125.4,234
20150701|2015-06-09 09:30,9,125.35,125.85,125.25,125.85,362
20150701|2015-06-09 10:00,9,125.7,125.7,124.3,124.6,195
20150701|2015-06-09 10:30,9,124.6,124.7,122.7,123,206
20150701|2015-06-09 11:00,9,122.9,123.05,122.85,122.95,62
20150701|2015-06-09 11:30,9,122.95,123.55,122.95,123.2,81
20150701|2015-06-09 12:00,9,123.2,123.9,123,123.2,134
20150701|2015-06-09 12:30,9,123.55,123.75,122.25,123.1,42
20150701|2015-06-10 07:00,10,123.4,123.5,121.85,122.1,134
20150701|2015-06-10 07:30,10,122.55,122.95,122.55,122.9,37
20150701|2015-06-10 08:00,10,122.9,123.5,122.9,123.45,34
20150701|2015-06-10 08:30,10,123.45,123.9,123.15,123.8,38
20150701|2015-06-10 09:00,10,123.9,124,123.1,123.35,135
20150701|2015-06-10 09:30,10,123.35,124.3,123.35,124.3,83
20150701|2015-06-10 10:00,10,124.3,124.8,123.95,124.65,97
20150701|2015-06-10 10:30,10,124.65,125,124.1,124.1,100
20150701|2015-06-10 11:00,10,124,124.65,121.4,122.9,109
20150701|2015-06-10 11:30,10,123.05,124.45,123.05,124.4,77
20150701|2015-06-10 12:00,10,124.4,124.4,123.4,123.5,138
20150701|2015-06-10 12:30,10,123.7,123.7,121.55,121.55,111
20150701|2015-06-11 07:00,11,123.75,123.75,121.1,121.8,97
20150701|2015-06-11 07:30,11,121.45,122.8,121.3,122.1,47
20150701|2015-06-11 08:00,11,122.5,123.1,122.5,122.95,32
20150701|2015-06-11 08:30,11,123,123.35,123,123.3,30
20150701|2015-06-11 09:00,11,123.3,124.1,122.9,123.95,124
20150701|2015-06-11 09:30,11,124,124.05,123.5,123.95,82
20150701|2015-06-11 10:00,11,123.95,124.25,123.9,124.15,83
20150701|2015-06-11 10:30,11,124.2,124.25,124.05,124.2,41
20150701|2015-06-11 11:00,11,123.9,124.6,123.9,124.25,43
20150701|2015-06-11 11:30,11,124.15,124.7,124.05,124.5,51
20150701|2015-06-11 12:00,11,124.6,124.6,124.05,124.25,88
20150701|2015-06-11 12:30,11,124.15,124.15,122.6,122.8,82
20150701|2015-06-12 07:00,12,123.7,123.7,121.6,121.6,95
20150701|2015-06-12 07:30,12,122,123,122,122.8,29
20150701|2015-06-12 08:00,12,122.95,123,122.7,122.7,13
20150701|2015-06-12 08:30,12,122.95,123.25,122.9,123.25,30
20150701|2015-06-12 09:00,12,123.25,123.9,123.05,123.2,110
20150701|2015-06-12 09:30,12,123.3,124,123.3,123.95,42
20150701|2015-06-12 10:00,12,123.9,124,123.85,123.95,19
20150701|2015-06-12 10:30,12,123.95,124,123.05,123.4,67
20150701|2015-06-12 11:00,12,123.6,124,123.45,124,23
20150701|2015-06-12 11:30,12,124,124.45,123.1,123.2,117
20150701|2015-06-12 12:00,12,123.4,123.9,121.8,122.4,102
20150701|2015-06-12 12:30,12,122.4,123.15,121.85,123.05,72
20150701|2015-06-15 07:00,15,122.6,122.6,118.65,119.45,173
20150701|2015-06-15 07:30,15,119.4,119.4,116.6,116.6,276
20150701|2015-06-15 08:00,15,116.6,117.75,115.65,117.7,192
20150701|2015-06-15 08:30,15,117.85,119.4,117.85,119.1,68
20150701|2015-06-15 09:00,15,119.45,119.45,118,118,92
20150701|2015-06-15 09:30,15,118.65,119.4,118.65,119.35,96
20150701|2015-06-15 10:00,15,119.35,120.5,119.35,120.35,105
20150701|2015-06-15 10:30,15,120.45,121.3,120.45,121,128
20150701|2015-06-15 11:00,15,121.05,121.4,120.85,121.3,45
20150701|2015-06-15 11:30,15,121.25,122,120.9,121,61
20150701|2015-06-15 12:00,15,121.5,121.5,120.55,120.55,32
20150701|2015-06-15 12:30,15,120.4,120.65,119.6,119.75,40
20150701|2015-06-16 07:00,16,120,120.05,117.9,118.75,74
20150701|2015-06-16 07:30,16,118.55,118.6,118.15,118.45,25
20150701|2015-06-16 08:00,16,118.45,119.6,118.45,119.6,15
20150701|2015-06-16 08:30,16,119.65,120.15,119.5,119.95,11
20150701|2015-06-16 09:00,16,119.75,120.7,119.2,120.35,63
20150701|2015-06-16 09:30,16,120.5,120.5,119.9,120.25,27
20150701|2015-06-16 10:00,16,120.3,120.75,120.25,120.45,42
20150701|2015-06-16 10:30,16,120.1,120.1,120.05,120.1,3
20150701|2015-06-16 11:00,16,120,120.1,119.9,119.9,23
20150701|2015-06-16 11:30,16,119.9,120.1,119.4,120,29
20150701|2015-06-16 12:00,16,120.2,120.75,119.7,119.95,51
20150701|2015-06-16 12:30,16,120.1,120.6,119.75,120.2,36
20150701|2015-06-17 07:00,17,120.8,120.8,119,119.9,21
20150701|2015-06-17 07:30,17,119.75,119.75,119.65,119.65,2
20150701|2015-06-17 08:00,17,119.65,119.75,119.3,119.6,34
20150701|2015-06-17 08:30,17,119.6,119.6,118.75,118.95,27
20150701|2015-06-17 09:00,17,118.95,119.65,118.45,119.6,24
20150701|2015-06-17 09:30,17,119.6,119.9,119.05,119.65,30
20150701|2015-06-17 10:00,17,119.75,119.9,119.75,119.9,6
20150701|2015-06-17 10:30,17,119.9,119.9,119.45,119.7,18
20150701|2015-06-17 11:00,17,119.45,119.8,119.45,119.55,7
20150701|2015-06-17 11:30,17,119.5,120,119.5,120,24
20150701|2015-06-17 12:00,17,120,120,119.55,119.55,9
20150701|2015-06-17 12:30,17,119.65,119.9,119.65,119.7,18
20150701|2015-06-18 07:00,18,119.65,119.65,117.7,118.15,48
20150701|2015-06-18 07:30,18,118.15,119.1,118.15,118.8,39
20150701|2015-06-18 08:00,18,118.8,119,118.15,118.2,73
20150701|2015-06-18 08:30,18,118.2,118.6,118.1,118.1,29
20150701|2015-06-18 09:00,18,118.1,118.2,117.6,117.6,62
20150701|2015-06-18 09:30,18,117.8,118.3,117.75,117.75,27
20150701|2015-06-18 10:00,18,117.7,118,117.65,117.85,46
20150701|2015-06-18 10:30,18,117.9,117.9,117.55,117.75,24
20150701|2015-06-18 11:00,18,117.8,117.9,117.45,117.6,11
20150701|2015-06-18 11:30,18,117.75,117.75,117.2,117.4,29
20150701|2015-06-18 12:00,18,117.45,118,117.2,118,16
20150701|2015-06-18 12:30,18,117.65,118,117.5,118,26
20150701|2015-06-19 07:00,19,117.05,117.3,116.65,117.3,44
20150701|2015-06-19 07:30,19,117.7,118,117.6,117.75,15
20150701|2015-06-19 08:00,19,117.55,117.9,117.55,117.9,30
20150701|2015-06-19 08:30,19,117.65,117.8,117.4,117.6,20
20150701|2015-06-19 09:00,19,117.4,117.6,117.4,117.5,37
20150701|2015-06-19 09:30,19,117.55,117.6,117.5,117.6,13
20150701|2015-06-19 10:00,19,117.6,118.75,117.55,118.7,69
20150701|2015-06-19 10:30,19,118.95,121.05,118.7,121.05,195
20150701|2015-06-19 11:00,19,121,121,120.3,120.75,67
20150701|2015-06-19 11:30,19,120.75,121,120.4,120.7,56
20150701|2015-06-19 12:00,19,120.4,120.9,119.55,120.25,94
20150701|2015-06-19 12:30,19,120.35,120.9,120.2,120.3,117
20150701|2015-06-22 07:00,22,120,120.85,120,120.75,48
20150701|2015-06-22 07:30,22,120.85,120.9,120.05,120.6,33
20150701|2015-06-22 08:00,22,120.65,121.25,120.65,121.1,38
20150701|2015-06-22 08:30,22,121.25,122.25,121.25,121.95,110
20150701|2015-06-22 09:00,22,122.25,122.75,122.1,122.4,69
20150701|2015-06-22 09:30,22,122.45,122.5,122,122.2,28
20150701|2015-06-22 10:00,22,122.35,123,122.2,122.9,37
20150701|2015-06-22 10:30,22,122.8,123.2,121.65,121.9,33
20150701|2015-06-22 11:00,22,121.4,121.4,120.1,120.1,28
20150701|2015-06-22 11:30,22,119.95,121.05,119.65,121.05,41
20150701|2015-06-22 12:00,22,120.5,121.05,120.3,121.05,13
20150701|2015-06-22 12:30,22,121.6,121.6,120.65,120.7,20
20150701|2015-06-23 07:00,23,121.1,122.15,120.4,121.65,47
20150701|2015-06-23 07:30,23,121.7,121.7,119.1,119.85,33
20150701|2015-06-23 08:00,23,120,120.2,120,120.2,3
20150701|2015-06-23 08:30,23,121.2,121.2,121.1,121.1,4
20150701|2015-06-23 09:00,23,120.5,121.25,120.45,121.05,9
20150701|2015-06-23 09:30,23,121.45,121.45,120.55,120.55,14
20150701|2015-06-23 10:00,23,120.95,121.85,120.95,121.85,17
20150701|2015-06-23 10:30,23,121.95,122.35,121.75,121.75,12
20150701|2015-06-23 11:00,23,121.5,122,121.5,121.9,20
20150701|2015-06-23 11:30,23,121.85,121.85,121.15,121.15,38
20150701|2015-06-23 12:00,23,121,121.6,120.9,121.6,18
20150701|2015-06-23 12:30,23,121.15,121.55,120.55,120.55,32
20150701|2015-06-24 07:00,24,121,121.25,120.9,121.2,24
20150701|2015-06-24 07:30,24,121.5,121.55,121.25,121.5,31
20150701|2015-06-24 08:00,24,121.3,121.7,121.3,121.5,7
20150701|2015-06-24 08:30,24,121.7,121.7,121,121.1,32
20150701|2015-06-24 09:00,24,121.2,121.35,120.9,120.9,5
20150701|2015-06-24 09:30,24,120.95,121.55,120.95,121.55,15
20150701|2015-06-24 10:00,24,121.2,121.3,121.05,121.05,11
20150701|2015-06-24 10:30,24,121,121,120.9,120.9,6
20150701|2015-06-24 11:00,24,120.9,121.45,120.9,121.45,6
20150701|2015-06-24 11:30,24,121.05,121.05,120.95,121,19
20150701|2015-06-24 12:00,24,120.6,121.3,120.5,121.3,9
20150701|2015-06-24 12:30,24,120.55,120.55,120.5,120.55,4
20150701|2015-06-25 07:00,25,120.75,120.75,118.25,118.25,20
20150701|2015-06-25 07:30,25,118.1,118.25,118.1,118.25,2
20150701|2015-06-25 08:00,25,118.05,118.25,118.05,118.25,2
20150701|2015-06-25 08:30,25,118,119.2,117.9,119.2,17
20150701|2015-06-25 09:00,25,119.9,120.85,119.9,120.8,8
20150701|2015-06-25 09:30,25,120.25,121,120.25,121,19
20150701|2015-06-25 10:00,25,120.9,120.9,120.9,120.9,2
20150701|2015-06-25 11:30,25,120.8,120.9,120.25,120.9,15
20150701|2015-06-25 12:00,25,121,121,120.85,121,12
20150701|2015-06-25 12:30,25,120.85,121,120.85,121,20
20150701|2015-06-26 07:00,26,120.45,121,120.45,120.8,4
20150701|2015-06-26 07:30,26,120.8,121,120.45,120.45,9
20150701|2015-06-26 08:00,26,120.8,120.8,120.3,120.5,15
20150701|2015-06-26 08:30,26,120.1,120.1,120,120.1,6
20150701|2015-06-26 09:00,26,120.1,120.9,120.1,120.45,22
20150701|2015-06-26 09:30,26,120.35,120.35,120.35,120.35,1
20150701|2015-06-26 10:00,26,120.7,120.9,120.7,120.9,7
20150701|2015-06-26 10:30,26,120.9,121,120.9,121,37
20150701|2015-06-26 11:00,26,121,121.25,120.9,121,54
20150701|2015-06-26 11:30,26,120.95,120.95,120.8,120.9,13
20150701|2015-06-26 12:00,26,120.9,121.05,119.1,119.3,46
20150701|2015-06-26 12:30,26,119.4,119.5,118.5,118.7,8
20150701|2015-06-29 07:00,29,118,118.25,117.6,118.25,12
20150701|2015-06-29 07:30,29,118.7,120,118.7,119,13
20150701|2015-06-29 08:00,29,119.15,119.15,118.8,119,24
20150701|2015-06-29 08:30,29,117.8,118.15,117.55,117.55,13
20150701|2015-06-29 09:00,29,117.55,117.55,117.5,117.5,2
20150701|2015-06-29 09:30,29,117.75,117.75,117.75,117.75,1
20150701|2015-06-29 10:00,29,118,118.25,117.8,117.8,10
20150701|2015-06-29 10:30,29,117.75,117.75,117.75,117.75,1
20150701|2015-06-29 11:00,29,118.1,118.15,118,118,8
20150701|2015-06-29 11:30,29,117.85,117.85,117.3,117.3,18
20150701|2015-06-29 12:00,29,116.85,116.85,116.2,116.2,14
20150701|2015-06-29 12:30,29,116.2,116.95,116.2,116.95,10
20150701|2015-06-30 07:00,30,117,117,113.5,113.5,61
20150701|2015-06-30 07:30,30,115.5,115.5,114.5,115.1,4
20150701|2015-06-30 08:30,30,114.6,114.6,114.6,114.6,4
20150701|2015-06-30 09:00,30,115,115,115,115,1
20150701|2015-06-30 09:30,30,115,115.75,115,115.75,7
20150701|2015-06-30 10:00,30,116.35,116.5,115.75,115.85,29
20150701|2015-06-30 10:30,30,115.75,116,115.5,116,10
20150701|2015-06-30 11:30,30,114.8,114.8,114.7,114.8,7
20150701|2015-06-30 12:00,30,114.8,114.8,114.8,114.8,2
20150701|2015-07-01 07:00,1,113.9,113.9,113.9,113.9,7
20150701|2015-07-01 08:00,1,115.3,115.3,115.3,115.3,4
20150701|2015-07-01 09:30,1,115.95,116.2,115.95,116.2,39
20150701|2015-07-01 10:00,1,115,115,115,115,2
20150701|2015-07-01 10:30,1,114.8,115,114.8,115,16
20150701|2015-07-01 11:00,1,114.75,115,114.75,115,10
20150701|2015-07-02 08:00,2,116.8,116.8,116.8,116.8,1
20150701|2015-07-02 09:00,2,115.8,115.8,115.8,115.8,12
20150701|2015-07-06 08:00,6,115,115,115,115,1
20150701|2015-07-06 09:00,6,114,114,114,114,2
20150701|2015-07-07 10:00,7,123.05,123.05,123.05,123.05,1
20150701|2015-07-08 07:30,8,122.8,123.1,122.8,123.1,2
20150701|2015-07-08 08:00,8,123.95,123.95,123.95,123.95,2
20150701|2015-07-08 09:30,8,124.8,124.8,124.8,124.8,1
20150701|2015-07-09 07:00,9,121.8,121.8,121.8,121.8,3
20150701|2015-07-09 11:30,9,120,120,120,120,2
20150701|2015-07-13 09:00,13,118.8,118.8,118.8,118.8,1
20150901|2014-10-31 12:30,31,145,145,145,145,1
20150901|2014-11-03 07:00,3,142.9,143.4,142.9,143,9
20150901|2014-11-03 08:00,3,142.5,142.5,142.5,142.5,10
20150901|2014-11-03 10:30,3,142.25,142.25,142.25,142.25,5
20150901|2014-11-03 12:30,3,142.25,142.25,142.25,142.25,5
20150901|2014-11-07 08:30,7,138,138,138,138,10
20150901|2014-11-10 12:00,10,133,133,133,133,6
20150901|2014-11-10 12:30,10,133,133.7,133,133.7,19
20150901|2014-11-11 11:00,11,136.75,136.75,136.75,136.75,1
20150901|2014-12-17 12:30,17,153.4,153.4,153.35,153.35,5
20150901|2014-12-22 10:00,22,146.9,146.95,146.9,146.9,5
20150901|2014-12-31 07:00,31,140.4,140.4,140.4,140.4,1
20150901|2014-12-31 10:00,31,144.2,144.2,144.2,144.2,1
20150901|2015-01-05 08:30,5,141.75,141.75,141.75,141.75,1
20150901|2015-01-05 10:00,5,140.4,140.4,140.4,140.4,1
20150901|2015-01-05 10:30,5,141.75,143.75,141.75,143.75,2
20150901|2015-01-05 11:30,5,141.1,143.2,141.1,143.2,7
20150901|2015-01-05 12:00,5,142.5,145,142.5,145,2
20150901|2015-01-05 12:30,5,145,145.5,144.95,144.95,5
20150901|2015-01-06 07:00,6,142.9,142.9,142.9,142.9,5
20150901|2015-01-06 09:30,6,142.85,142.85,142.85,142.85,2
20150901|2015-01-06 10:00,6,142.85,142.9,142.75,142.75,6
20150901|2015-01-06 11:00,6,141.75,141.75,141.75,141.75,1
20150901|2015-01-07 07:00,7,141.95,141.95,141.1,141.1,4
20150901|2015-01-08 09:30,8,141.95,141.95,141.95,141.95,1
20150901|2015-01-08 11:30,8,142.5,142.5,142.5,142.5,10
20150901|2015-01-08 12:00,8,142.9,142.9,142.9,142.9,2
20150901|2015-01-12 12:30,12,145.05,145.05,144.7,144.7,2
20150901|2015-01-14 10:00,14,142.65,142.65,142.65,142.65,1
20150901|2015-01-15 10:30,15,145,145,145,145,1
20150901|2015-01-15 11:00,15,146.65,146.65,146.65,146.65,2
20150901|2015-01-15 11:30,15,146.05,146.05,146.05,146.05,1
20150901|2015-01-16 09:00,16,145.35,145.35,145.35,145.35,1
20150901|2015-01-16 11:30,16,146.45,146.45,146.45,146.45,1
20150901|2015-01-20 10:00,20,145.7,146.15,145.7,146,6
20150901|2015-01-20 10:30,20,145.6,145.6,145.6,145.6,2
20150901|2015-01-20 11:00,20,146.1,146.1,146.1,146.1,2
20150901|2015-01-22 12:30,22,147.2,147.2,147.2,147.2,1
20150901|2015-01-27 08:30,27,142.75,142.75,142.75,142.75,2
20150901|2015-01-27 09:00,27,142.75,142.75,142.75,142.75,1
20150901|2015-01-28 11:30,28,136.85,136.85,136.25,136.25,3
20150901|2015-01-28 12:00,28,136.25,136.25,136.05,136.05,4
20150901|2015-01-29 07:00,29,136,136,135.75,135.75,6
20150901|2015-01-29 11:30,29,135,135,135,135,1
20150901|2015-02-03 12:30,3,138.25,138.25,138.25,138.25,1
20150901|2015-02-06 09:00,6,136.35,136.35,136.05,136.05,4
20150901|2015-02-06 11:30,6,135.5,135.5,135.5,135.5,1
20150901|2015-02-09 08:30,9,138.95,139,138.95,138.95,3
20150901|2015-02-09 11:00,9,139.55,139.55,139.55,139.55,1
20150901|2015-02-09 12:00,9,139.65,139.65,139.65,139.65,1
20150901|2015-02-09 12:30,9,140.05,140.05,140.05,140.05,2
20150901|2015-02-10 11:00,10,136.9,137.7,136.9,137.7,10
20150901|2015-02-11 07:00,11,137.7,137.7,137.7,137.7,1
20150901|2015-02-11 08:30,11,136.65,136.65,136.25,136.25,6
20150901|2015-02-11 09:00,11,136.1,136.1,136.1,136.1,1
20150901|2015-02-11 11:00,11,136.6,136.6,136.6,136.6,2
20150901|2015-02-12 08:00,12,136.75,136.75,136.75,136.75,1
20150901|2015-02-12 12:00,12,137,137,136.95,137,3
20150901|2015-02-12 12:30,12,137.15,137.45,137.15,137.4,10
20150901|2015-02-13 11:30,13,138.75,138.75,138.75,138.75,1
20150901|2015-02-13 12:30,13,137.95,137.95,137.95,137.95,2
20150901|2015-02-17 08:00,17,136.85,136.85,136.85,136.85,1
20150901|2015-02-17 08:30,17,136.5,136.5,136.5,136.5,1
20150901|2015-02-17 09:00,17,136.1,136.1,136,136,5
20150901|2015-02-17 10:00,17,135.95,135.95,135.7,135.7,5
20150901|2015-02-17 12:30,17,137,137,137,137,1
20150901|2015-02-18 10:00,18,135.9,135.9,135.9,135.9,2
20150901|2015-02-18 12:00,18,135,135,134.8,134.8,6
20150901|2015-02-18 12:30,18,134.75,134.75,134.5,134.5,5
20150901|2015-02-19 07:00,19,133.4,133.4,132.25,132.3,21
20150901|2015-02-19 09:00,19,134.65,134.65,134,134,3
20150901|2015-02-19 09:30,19,133.8,133.8,133.7,133.7,2
20150901|2015-02-19 10:00,19,133.65,133.65,133.55,133.55,3
20150901|2015-02-19 10:30,19,133.55,133.55,133.3,133.3,2
20150901|2015-02-19 11:00,19,133.1,133.1,132.8,132.8,7
20150901|2015-02-19 11:30,19,132.9,132.9,132.9,132.9,1
20150901|2015-02-19 12:00,19,132.75,132.9,132.75,132.8,5
20150901|2015-02-20 07:00,20,132.9,132.9,132.7,132.7,9
20150901|2015-02-20 08:00,20,133,133,132.9,132.9,5
20150901|2015-02-20 08:30,20,132.7,133,132.5,133,5
20150901|2015-02-20 09:00,20,132.3,132.45,132.25,132.25,16
20150901|2015-02-20 09:30,20,132.25,132.25,132.25,132.25,4
20150901|2015-02-20 10:00,20,132.25,132.25,132.25,132.25,1
20150901|2015-02-20 11:00,20,132.15,132.15,132.15,132.15,2
20150901|2015-02-20 11:30,20,132,132,132,132,2
20150901|2015-02-23 07:00,23,131.8,131.8,131.8,131.8,10
20150901|2015-02-23 07:30,23,130.9,130.9,130.9,130.9,4
20150901|2015-02-23 08:00,23,130.5,130.5,130.5,130.5,1
20150901|2015-02-23 08:30,23,130.5,130.5,130,130,4
20150901|2015-02-23 09:30,23,130.1,130.1,130.1,130.1,2
20150901|2015-02-23 10:00,23,130.05,130.1,129.7,129.7,13
20150901|2015-02-23 11:00,23,129,129,128.25,128.25,17
20150901|2015-02-23 12:30,23,128.55,128.55,128.1,128.1,4
20150901|2015-02-24 07:00,24,127.75,127.75,127.75,127.75,60
20150901|2015-02-24 08:00,24,127.6,127.6,127.6,127.6,2
20150901|2015-02-24 08:30,24,127.6,127.65,127.4,127.5,47
20150901|2015-02-24 09:00,24,126.85,126.85,126.85,126.85,10
20150901|2015-02-24 09:30,24,126.6,126.9,126.45,126.9,71
20150901|2015-02-24 10:00,24,126.6,127.1,126.3,126.3,30
20150901|2015-02-24 10:30,24,126.3,126.4,125.6,125.6,18
20150901|2015-02-24 11:00,24,125.45,125.45,125.45,125.45,11
20150901|2015-02-24 11:30,24,125.35,126.5,125.3,126.5,15
20150901|2015-02-24 12:00,24,126.65,126.75,126.65,126.75,8
20150901|2015-02-24 12:30,24,127,127,126.95,126.95,12
20150901|2015-02-25 07:30,25,127.95,127.95,127.95,127.95,3
20150901|2015-02-25 09:00,25,128.35,128.35,128.1,128.1,2
20150901|2015-02-25 09:30,25,128.5,128.5,128.5,128.5,2
20150901|2015-02-25 10:00,25,128.5,128.5,128.5,128.5,7
20150901|2015-02-25 11:00,25,128.55,128.55,128,128,9
20150901|2015-02-25 11:30,25,128.2,128.2,128,128,12
20150901|2015-02-25 12:00,25,128,128,126.7,126.7,11
20150901|2015-02-25 12:30,25,126.75,126.8,126.75,126.8,2
20150901|2015-02-26 07:00,26,127.25,127.5,127,127.25,18
20150901|2015-02-26 07:30,26,127.2,127.25,126.65,127.1,6
20150901|2015-02-26 08:30,26,126.7,126.75,126.7,126.75,4
20150901|2015-02-26 09:00,26,126.75,126.75,124.85,124.85,26
20150901|2015-02-26 10:00,26,125.7,125.7,125,125,14
20150901|2015-02-26 10:30,26,125.25,126,125.25,125.75,28
20150901|2015-02-26 11:00,26,125.5,125.5,125.05,125.05,19
20150901|2015-02-26 11:30,26,125.2,125.2,124.9,125.2,4
20150901|2015-02-26 12:00,26,124.7,124.7,124.5,124.5,9
20150901|2015-02-26 12:30,26,125.2,125.9,125.2,125.9,6
20150901|2015-02-27 07:30,27,125.2,125.2,125.2,125.2,1
20150901|2015-02-27 08:00,27,126.35,126.35,126.35,126.35,1
20150901|2015-02-27 09:00,27,126.35,126.35,126.35,126.35,1
20150901|2015-02-27 10:00,27,125,125,124.8,124.8,7
20150901|2015-02-27 10:30,27,125.25,125.25,125,125,6
20150901|2015-02-27 12:00,27,124.5,124.5,124.5,124.5,12
20150901|2015-02-27 12:30,27,124.65,124.75,124.65,124.75,5
20150901|2015-03-02 07:00,2,124.9,124.9,124.9,124.9,1
20150901|2015-03-02 07:30,2,128.9,128.9,128.9,128.9,3
20150901|2015-03-02 11:00,2,126.8,126.8,126.8,126.8,1
20150901|2015-03-02 12:00,2,127.6,129.2,127.6,129.2,3
20150901|2015-03-02 12:30,2,129.5,129.5,129.4,129.4,3
20150901|2015-03-03 09:00,3,127.15,127.15,125,125,7
20150901|2015-03-03 09:30,3,125.2,125.5,125.2,125.2,8
20150901|2015-03-03 10:00,3,125.4,125.9,124.75,124.75,10
20150901|2015-03-03 10:30,3,124.6,124.6,124.6,124.6,5
20150901|2015-03-03 11:00,3,124.2,124.2,124,124,32
20150901|2015-03-03 11:30,3,123.75,123.75,123,123,33
20150901|2015-03-03 12:30,3,119.35,119.35,119.35,119.35,3
20150901|2015-03-04 07:30,4,120.05,120.05,118.05,118.05,16
20150901|2015-03-04 08:00,4,116,116.65,116,116.45,12
20150901|2015-03-04 08:30,4,116.9,117.05,116.25,116.25,26
20150901|2015-03-04 09:00,4,116.05,116.05,114.75,114.75,7
20150901|2015-03-04 09:30,4,114.75,115.2,114.75,114.85,20
20150901|2015-03-04 10:00,4,115,115.7,115,115.7,29
20150901|2015-03-04 10:30,4,115.7,115.7,114.9,114.9,14
20150901|2015-03-04 11:00,4,114.8,117.85,114.8,117.85,14
20150901|2015-03-04 11:30,4,118.8,118.8,117.5,117.5,7
20150901|2015-03-04 12:00,4,121.1,121.1,121.1,121.1,1
20150901|2015-03-04 12:30,4,119.65,119.65,119.65,119.65,1
20150901|2015-03-05 07:00,5,119.4,119.4,116.85,116.9,6
20150901|2015-03-05 07:30,5,117.65,117.65,117.65,117.65,1
20150901|2015-03-05 08:00,5,118.4,118.4,118.4,118.4,1
20150901|2015-03-05 10:00,5,118.35,118.35,118.2,118.2,2
20150901|2015-03-05 10:30,5,119.2,119.2,119.2,119.2,5
20150901|2015-03-05 12:00,5,122.65,122.65,121.9,121.9,3
20150901|2015-03-06 08:30,6,121.8,121.8,121.8,121.8,1
20150901|2015-03-06 09:00,6,121,121,121,121,1
20150901|2015-03-06 11:00,6,119.75,119.75,119.3,119.3,3
20150901|2015-03-06 12:00,6,119.55,119.55,119.55,119.55,1
20150901|2015-03-06 12:30,6,118.95,118.95,118.35,118.35,3
20150901|2015-03-09 07:30,9,120.2,121.65,120.2,121.65,2
20150901|2015-03-09 08:30,9,120,120,120,120,3
20150901|2015-03-09 10:30,9,119.9,119.9,119.85,119.85,4
20150901|2015-03-09 11:30,9,120.75,120.75,120.75,120.75,1
20150901|2015-03-09 12:00,9,120.75,122.75,120.75,122.75,10
20150901|2015-03-10 07:00,10,121,121.3,121,121.3,7
20150901|2015-03-10 08:00,10,122,122,121,121,13
20150901|2015-03-10 09:00,10,121,121,121,121,3
20150901|2015-03-10 09:30,10,121.05,121.05,120.9,120.9,26
20150901|2015-03-10 10:00,10,120.2,120.65,120.2,120.5,12
20150901|2015-03-10 10:30,10,120.5,120.5,120,120,5
20150901|2015-03-10 12:30,10,121.25,121.25,120.8,120.9,4
20150901|2015-03-11 07:00,11,121.9,122.25,121.9,122.25,9
20150901|2015-03-11 09:00,11,121.15,121.15,121.15,121.15,1
20150901|2015-03-11 10:00,11,120.65,120.65,120.65,120.65,1
20150901|2015-03-11 12:30,11,121,121,121,121,1
20150901|2015-03-12 08:30,12,121.5,121.5,121.5,121.5,1
20150901|2015-03-12 10:00,12,118.4,118.4,118.05,118.05,11
20150901|2015-03-12 11:00,12,118.1,118.1,118.1,118.1,3
20150901|2015-03-12 11:30,12,116.25,116.25,116.25,116.25,3
20150901|2015-03-13 07:00,13,116.25,116.25,116.05,116.05,13
20150901|2015-03-13 07:30,13,116.75,117.1,116.75,117.1,13
20150901|2015-03-13 09:00,13,116.05,116.05,115.9,115.9,10
20150901|2015-03-13 09:30,13,115.95,115.95,115.95,115.95,3
20150901|2015-03-13 10:00,13,116.8,118.1,116.8,118.1,3
20150901|2015-03-13 12:00,13,116.8,116.95,116.8,116.9,11
20150901|2015-03-16 07:30,16,118.75,118.75,118.75,118.75,2
20150901|2015-03-16 08:00,16,119,119,119,119,1
20150901|2015-03-16 09:00,16,118.25,118.25,118.25,118.25,1
20150901|2015-03-16 10:00,16,116.05,116.05,116.05,116.05,4
20150901|2015-03-16 12:30,16,118.25,119,118.25,119,10
20150901|2015-03-17 07:00,17,119.6,119.6,119.6,119.6,1
20150901|2015-03-17 09:00,17,116,116,116,116,2
20150901|2015-03-17 11:00,17,115.6,115.6,115.6,115.6,2
20150901|2015-03-17 12:00,17,115.3,115.3,115.3,115.3,1
20150901|2015-03-17 12:30,17,115.4,115.4,115.15,115.15,3
20150901|2015-03-18 07:30,18,116.1,116.25,116.1,116.25,4
20150901|2015-03-18 08:30,18,115.75,115.75,115.45,115.45,9
20150901|2015-03-18 09:30,18,115,115,115,115,1
20150901|2015-03-18 10:00,18,115,115,115,115,9
20150901|2015-03-18 10:30,18,114.4,114.4,114.4,114.4,1
20150901|2015-03-18 11:00,18,114.15,114.35,114.15,114.35,2
20150901|2015-03-18 11:30,18,113.6,113.6,113.6,113.6,2
20150901|2015-03-18 12:30,18,115.25,115.8,115.2,115.5,7
20150901|2015-03-19 07:00,19,115.55,115.55,115.55,115.55,8
20150901|2015-03-19 07:30,19,115,115,115,115,1
20150901|2015-03-19 09:00,19,113.2,113.7,113.2,113.7,2
20150901|2015-03-19 10:30,19,110.2,110.2,109.25,109.25,7
20150901|2015-03-19 12:00,19,109.2,109.3,109.2,109.3,4
20150901|2015-03-19 12:30,19,110,110,110,110,2
20150901|2015-03-20 07:00,20,108.95,108.95,108.95,108.95,3
20150901|2015-03-20 08:00,20,110.2,110.2,110,110,5
20150901|2015-03-20 08:30,20,110.95,110.95,110.95,110.95,3
20150901|2015-03-20 09:30,20,111.25,111.25,111.25,111.25,2
20150901|2015-03-20 11:30,20,116.2,116.2,116.2,116.2,1
20150901|2015-03-23 07:00,23,117.45,117.45,117.45,117.45,1
20150901|2015-03-23 07:30,23,119.95,119.95,119.95,119.95,3
20150901|2015-03-23 09:00,23,119.55,122.3,119.55,122.3,6
20150901|2015-03-23 09:30,23,122.4,124.4,122.4,124.25,9
20150901|2015-03-23 10:00,23,124.45,124.45,124.45,124.45,1
20150901|2015-03-23 10:30,23,124.3,124.3,124.3,124.3,1
20150901|2015-03-23 11:00,23,124.4,124.4,124.25,124.25,2
20150901|2015-03-23 11:30,23,124.4,124.4,124.4,124.4,1
20150901|2015-03-24 09:00,24,125.95,127.8,125.85,127.8,18
20150901|2015-03-24 10:00,24,127.9,127.9,127.45,127.45,5
20150901|2015-03-24 11:00,24,126.9,126.9,126.9,126.9,2
20150901|2015-03-25 07:30,25,126.7,126.7,126.35,126.35,2
20150901|2015-03-25 10:00,25,127.1,127.8,127.1,127.8,7
20150901|2015-03-25 11:30,25,127.55,127.55,127.55,127.55,1
20150901|2015-03-25 12:30,25,126.5,126.5,126.5,126.5,1
20150901|2015-03-26 09:00,26,126.7,126.8,126.7,126.8,2
20150901|2015-03-26 09:30,26,127.7,127.7,127.7,127.7,3
20150901|2015-03-26 10:00,26,127.9,128,127.9,128,3
20150901|2015-03-26 10:30,26,128,128,128,128,1
20150901|2015-03-26 12:30,26,126.6,126.6,126.5,126.5,7
20150901|2015-03-27 09:30,27,126.6,126.6,126.6,126.6,1
20150901|2015-03-27 10:00,27,126.6,126.6,126.6,126.6,1
20150901|2015-03-27 12:30,27,126.55,126.55,126.55,126.55,1
20150901|2015-03-30 09:30,30,127.9,127.9,127.9,127.9,1
20150901|2015-03-30 10:00,30,127.9,128.3,127.9,128.2,9
20150901|2015-03-30 12:30,30,128.4,128.4,128.4,128.4,1
20150901|2015-03-31 09:00,31,126.5,126.5,126.5,126.5,1
20150901|2015-03-31 11:00,31,124.1,124.1,124.1,124.1,5
20150901|2015-03-31 12:00,31,124.1,124.1,124.1,124.1,2
20150901|2015-03-31 12:30,31,124.5,124.5,124.1,124.1,6
20150901|2015-04-01 07:00,1,124.1,124.1,124.1,124.1,2
20150901|2015-04-01 07:30,1,124.1,124.1,124.1,124.1,3
20150901|2015-04-01 08:30,1,123.9,123.9,123.35,123.35,12
20150901|2015-04-01 09:00,1,123.45,123.45,123.45,123.45,1
20150901|2015-04-02 10:00,2,124,124,124,124,1
20150901|2015-04-02 12:00,2,125.75,125.85,125.75,125.8,4
20150901|2015-04-06 07:00,6,125,125,121.2,121.2,13
20150901|2015-04-06 08:30,6,121.2,121.2,119.65,119.65,6
20150901|2015-04-07 08:30,7,118.75,118.75,118.75,118.75,5
20150901|2015-04-07 12:00,7,119.5,119.5,119.5,119.5,3
20150901|2015-04-08 09:30,8,120.3,120.35,120.3,120.35,3
20150901|2015-04-08 10:00,8,121.95,121.95,121.95,121.95,2
20150901|2015-04-08 10:30,8,121.6,121.6,121.6,121.6,1
20150901|2015-04-08 11:30,8,122.55,122.75,122.55,122.75,3
20150901|2015-04-09 07:30,9,120.55,120.55,120.1,120.1,3
20150901|2015-04-09 10:00,9,121,121,121,121,1
20150901|2015-04-09 10:30,9,121.8,121.9,121.75,121.9,4
20150901|2015-04-09 12:00,9,120,120,119.25,119.25,26
20150901|2015-04-09 12:30,9,118.7,118.7,118.1,118.25,8
20150901|2015-04-10 07:30,10,118,118,118,118,4
20150901|2015-04-10 08:00,10,118,118,118,118,6
20150901|2015-04-10 08:30,10,117,117.1,114.25,114.25,23
20150901|2015-04-10 09:00,10,117,117,117,117,10
20150901|2015-04-10 10:30,10,116.75,116.75,116.75,116.75,5
20150901|2015-04-10 11:00,10,116.25,116.5,116.25,116.5,4
20150901|2015-04-10 11:30,10,116.5,116.5,116.05,116.05,3
20150901|2015-04-10 12:00,10,115.25,116.5,115.25,116.5,11
20150901|2015-04-10 12:30,10,116,116,115.1,115.1,18
20150901|2015-04-13 07:00,13,115,115,115,115,45
20150901|2015-04-13 08:00,13,115,115,114.5,114.5,11
20150901|2015-04-13 10:30,13,114.5,114.5,114.4,114.4,4
20150901|2015-04-13 11:30,13,113.95,114.4,113.95,114.4,2
20150901|2015-04-13 12:00,13,113.85,113.85,113.85,113.85,1
20150901|2015-04-13 12:30,13,113.4,113.4,113.4,113.4,2
20150901|2015-04-14 07:00,14,115.3,116.2,115.3,116.2,3
20150901|2015-04-14 08:30,14,113.5,113.5,113.5,113.5,1
20150901|2015-04-14 09:00,14,113.15,113.15,113.05,113.05,3
20150901|2015-04-14 09:30,14,113.35,113.35,113.35,113.35,1
20150901|2015-04-14 11:00,14,114.45,114.45,114.45,114.45,1
20150901|2015-04-15 08:00,15,115.35,115.35,115.35,115.35,3
20150901|2015-04-15 08:30,15,115,115,115,115,1
20150901|2015-04-15 09:00,15,114.4,114.7,114.4,114.7,2
20150901|2015-04-15 09:30,15,115,118,115,117.75,12
20150901|2015-04-15 10:00,15,116.2,116.2,116.2,116.2,1
20150901|2015-04-16 09:00,16,118.25,118.25,118.25,118.25,1
20150901|2015-04-16 12:00,16,117.3,117.3,117.3,117.3,1
20150901|2015-04-16 12:30,16,116.55,116.55,116.55,116.55,1
20150901|2015-04-17 07:00,17,117.3,117.3,117.3,117.3,1
20150901|2015-04-17 07:30,17,117.1,117.55,116.6,116.6,6
20150901|2015-04-20 08:30,20,118.6,118.6,118.6,118.6,1
20150901|2015-04-20 09:00,20,118.6,118.6,118.4,118.4,3
20150901|2015-04-20 10:30,20,117.85,118.3,117.85,118.2,5
20150901|2015-04-20 11:00,20,117.4,117.4,116.8,116.8,3
20150901|2015-04-20 12:00,20,116.8,116.8,113.6,114.45,21
20150901|2015-04-20 12:30,20,114.65,114.75,114.65,114.75,2
20150901|2015-04-21 07:00,21,114.4,115.35,114.4,115.25,17
20150901|2015-04-21 08:00,21,114.15,114.15,114.15,114.15,1
20150901|2015-04-21 09:30,21,114.7,114.7,114.7,114.7,1
20150901|2015-04-21 10:30,21,115.15,115.15,115.15,115.15,1
20150901|2015-04-21 11:00,21,115,115,115,115,1
20150901|2015-04-21 11:30,21,115,115,115,115,15
20150901|2015-04-21 12:00,21,114.65,114.65,114.5,114.5,4
20150901|2015-04-21 12:30,21,114.7,114.7,114.7,114.7,1
20150901|2015-04-22 07:00,22,114.65,114.65,113.9,113.9,9
20150901|2015-04-22 08:00,22,115.15,115.15,115.15,115.15,1
20150901|2015-04-22 08:30,22,115.1,115.1,115.1,115.1,1
20150901|2015-04-22 10:30,22,115.05,115.05,115.05,115.05,1
20150901|2015-04-22 11:00,22,115.3,115.75,115.3,115.75,2
20150901|2015-04-22 12:00,22,116.4,116.4,116.4,116.4,1
20150901|2015-04-22 12:30,22,117.05,117.7,117.05,117.7,5
20150901|2015-04-23 08:00,23,119.9,119.9,119.9,119.9,1
20150901|2015-04-23 11:00,23,118.9,118.9,118.9,118.9,1
20150901|2015-04-23 12:30,23,118.35,118.35,118.35,118.35,3
20150901|2015-04-24 08:30,24,119.35,119.35,119.35,119.35,1
20150901|2015-04-24 11:00,24,116.05,116.05,116.05,116.05,1
20150901|2015-04-24 11:30,24,115.45,115.45,115.45,115.45,1
20150901|2015-04-24 12:00,24,115.45,115.45,114.8,115.3,48
20150901|2015-04-24 12:30,24,115.4,115.4,115.4,115.4,3
20150901|2015-04-27 07:00,27,115.35,115.35,115.1,115.1,6
20150901|2015-04-27 08:00,27,115.5,115.5,115.5,115.5,1
20150901|2015-04-27 08:30,27,115.5,115.5,115.5,115.5,8
20150901|2015-04-27 09:00,27,115.6,115.8,115.45,115.45,9
20150901|2015-04-27 10:30,27,115.7,115.7,115.7,115.7,1
20150901|2015-04-27 11:00,27,117.1,117.3,117.1,117.3,2
20150901|2015-04-27 11:30,27,117.5,117.5,117.5,117.5,1
20150901|2015-04-27 12:00,27,117.75,119.25,117.75,119.25,10
20150901|2015-04-27 12:30,27,119.7,120.5,119.3,120.5,7
20150901|2015-04-28 07:30,28,120.7,120.7,120.7,120.7,1
20150901|2015-04-28 09:00,28,117.55,117.55,117.15,117.15,2
20150901|2015-04-28 12:30,28,120.25,120.25,120.25,120.25,1
20150901|2015-04-29 07:00,29,120.5,120.75,120.5,120.75,3
20150901|2015-04-29 07:30,29,119.4,119.4,119.25,119.25,2
20150901|2015-04-29 08:00,29,119.5,119.5,119.5,119.5,1
20150901|2015-04-29 10:30,29,118.95,119.05,118.95,119.05,3
20150901|2015-04-30 07:00,30,120.2,120.2,120.2,120.2,1
20150901|2015-04-30 07:30,30,118.7,118.7,118.7,118.7,2
20150901|2015-04-30 08:30,30,118.7,118.7,118.7,118.7,1
20150901|2015-04-30 09:00,30,119,119,119,119,3
20150901|2015-04-30 09:30,30,118.45,119.3,118.3,119.3,10
20150901|2015-04-30 10:00,30,118.3,118.35,118.1,118.2,7
20150901|2015-04-30 10:30,30,118.05,118.05,117.5,117.5,26
20150901|2015-04-30 11:00,30,117.7,117.7,117.7,117.7,1
20150901|2015-04-30 11:30,30,118,118,118,118,4
20150901|2015-04-30 12:00,30,118.25,119.9,116.5,116.6,22
20150901|2015-04-30 12:30,30,117.3,117.3,117,117.1,8
20150901|2015-05-01 07:30,1,118.15,118.15,118.15,118.15,1
20150901|2015-05-01 09:30,1,119,120.5,118.9,120.5,17
20150901|2015-05-01 10:00,1,120.45,120.45,120.45,120.45,5
20150901|2015-05-01 12:30,1,120.7,121,120.65,121,7
20150901|2015-05-04 08:00,4,121,121,121,121,3
20150901|2015-05-04 09:30,4,121.25,121.25,121.25,121.25,2
20150901|2015-05-04 12:00,4,121.4,121.5,121.25,121.4,5
20150901|2015-05-04 12:30,4,121.5,121.5,121.5,121.5,1
20150901|2015-05-05 09:00,5,120.25,120.35,120.25,120.35,2
20150901|2015-05-05 11:00,5,121.2,121.45,121.2,121.45,2
20150901|2015-05-05 12:00,5,121.15,121.9,121.15,121.9,6
20150901|2015-05-06 07:00,6,121.05,121.05,121.05,121.05,1
20150901|2015-05-06 08:00,6,118.75,118.75,118.75,118.75,1
20150901|2015-05-06 10:00,6,120.5,120.5,120.5,120.5,1
20150901|2015-05-06 11:00,6,120.6,121.8,120.6,121.6,6
20150901|2015-05-06 12:00,6,121.05,121.3,120.9,121.3,6
20150901|2015-05-06 12:30,6,121.35,121.35,121.35,121.35,1
20150901|2015-05-07 07:00,7,121.35,121.35,121.35,121.35,1
20150901|2015-05-07 11:00,7,119.2,119.2,118.05,118.2,13
20150901|2015-05-07 11:30,7,118.1,118.1,117.85,117.95,5
20150901|2015-05-07 12:00,7,117.75,117.75,117.75,117.75,1
20150901|2015-05-08 07:00,8,117.5,117.85,117.35,117.65,4
20150901|2015-05-08 08:30,8,117.75,117.75,117,117,55
20150901|2015-05-08 10:00,8,118,118,118,118,1
20150901|2015-05-08 10:30,8,117.6,117.6,117.55,117.55,4
20150901|2015-05-08 11:30,8,118,118,117.7,117.7,5
20150901|2015-05-08 12:00,8,117.9,120.6,117.7,120.6,16
20150901|2015-05-08 12:30,8,120,120.75,120,120.75,7
20150901|2015-05-11 07:00,11,120.7,120.7,120.55,120.55,3
20150901|2015-05-11 08:00,11,120.65,120.65,120.65,120.65,1
20150901|2015-05-11 08:30,11,120.3,120.3,120.3,120.3,1
20150901|2015-05-11 11:00,11,118.95,118.95,118.95,118.95,1
20150901|2015-05-11 11:30,11,119.3,119.3,119.3,119.3,2
20150901|2015-05-11 12:00,11,119.2,119.3,119.2,119.3,2
20150901|2015-05-12 07:00,12,118.15,118.2,118.15,118.2,4
20150901|2015-05-12 07:30,12,118.25,118.25,116.65,116.8,20
20150901|2015-05-12 08:00,12,117.3,117.3,115.75,115.75,72
20150901|2015-05-12 08:30,12,115.75,116.1,115.25,115.4,28
20150901|2015-05-12 09:00,12,115.3,115.3,114.85,115.25,46
20150901|2015-05-12 09:30,12,115.2,115.4,115.2,115.4,11
20150901|2015-05-12 10:00,12,115.15,115.15,114.8,114.8,29
20150901|2015-05-12 10:30,12,114.8,114.8,113.6,113.95,51
20150901|2015-05-12 11:00,12,115.55,119.7,115.55,119.5,24
20150901|2015-05-12 11:30,12,119.3,119.3,119.25,119.25,8
20150901|2015-05-12 12:00,12,119,119.1,118.5,118.9,17
20150901|2015-05-12 12:30,12,118.8,118.8,118.5,118.5,2
20150901|2015-05-13 07:30,13,118.3,118.3,118.3,118.3,1
20150901|2015-05-13 08:00,13,118.45,118.45,118.45,118.45,5
20150901|2015-05-13 08:30,13,118.15,118.15,118.15,118.15,1
20150901|2015-05-13 09:30,13,118.15,118.15,118.15,118.15,1
20150901|2015-05-13 10:30,13,118.3,118.5,118.3,118.5,6
20150901|2015-05-13 11:00,13,118,118,118,118,1
20150901|2015-05-13 12:00,13,117.05,117.15,116.7,116.75,4
20150901|2015-05-13 12:30,13,117.1,117.1,116,116,19
20150901|2015-05-14 07:30,14,115.1,115.1,114.4,115,10
20150901|2015-05-14 09:00,14,114.65,115,114.65,115,5
20150901|2015-05-14 09:30,14,115.25,115.55,115.25,115.25,25
20150901|2015-05-14 10:00,14,115.15,115.3,115.15,115.25,14
20150901|2015-05-14 10:30,14,114.85,115.2,114.85,115.2,6
20150901|2015-05-14 11:00,14,115.05,115.05,114.7,114.7,9
20150901|2015-05-14 11:30,14,114.6,114.65,114.25,114.25,14
20150901|2015-05-14 12:00,14,115,116.5,115,116.25,19
20150901|2015-05-14 12:30,14,116.5,116.5,116.5,116.5,1
20150901|2015-05-15 07:00,15,115.15,115.8,114.3,115.8,4
20150901|2015-05-15 08:30,15,114.7,115,114.5,115,6
20150901|2015-05-15 09:00,15,114.65,114.65,114,114.1,9
20150901|2015-05-15 09:30,15,113.9,114.5,113.9,114.5,8
20150901|2015-05-15 10:00,15,114.7,114.7,114.3,114.3,2
20150901|2015-05-15 11:00,15,114.3,114.35,113.9,113.9,4
20150901|2015-05-15 12:00,15,113.8,113.95,113.1,113.15,21
20150901|2015-05-18 07:00,18,113.5,113.5,113,113,32
20150901|2015-05-18 07:30,18,113,113.15,113,113.15,6
20150901|2015-05-18 08:00,18,113.2,113.2,113.2,113.2,2
20150901|2015-05-18 08:30,18,113,113,111.5,111.65,46
20150901|2015-05-18 09:00,18,111.5,112,110.6,112,39
20150901|2015-05-18 09:30,18,111.8,111.8,111,111,4
20150901|2015-05-18 10:00,18,111.2,111.2,110.5,110.75,29
20150901|2015-05-18 10:30,18,111.4,111.4,111.35,111.35,5
20150901|2015-05-18 11:00,18,111.35,111.35,111.35,111.35,1
20150901|2015-05-18 11:30,18,111.45,111.5,111.35,111.35,10
20150901|2015-05-18 12:00,18,110.7,111,110.35,110.55,19
20150901|2015-05-18 12:30,18,110.55,110.55,110.35,110.5,12
20150901|2015-05-19 07:00,19,111,111.4,110,111.25,38
20150901|2015-05-19 07:30,19,112,112,111.9,111.9,10
20150901|2015-05-19 08:00,19,112.35,112.9,112.3,112.9,6
20150901|2015-05-19 08:30,19,112.95,112.95,112.95,112.95,1
20150901|2015-05-19 09:00,19,112.9,113.25,112.9,113.25,3
20150901|2015-05-19 09:30,19,113.45,113.45,112.85,112.85,2
20150901|2015-05-19 10:00,19,113.5,113.95,113.5,113.95,9
20150901|2015-05-19 10:30,19,113.95,114.4,113.95,114.35,7
20150901|2015-05-19 11:00,19,114.4,114.4,114.15,114.15,3
20150901|2015-05-19 11:30,19,114.75,115.25,114.75,115,4
20150901|2015-05-19 12:00,19,114.55,114.55,114.55,114.55,2
20150901|2015-05-19 12:30,19,114.9,115.25,114.9,115.15,7
20150901|2015-05-20 07:00,20,116,116.3,116,116.25,7
20150901|2015-05-20 07:30,20,116.3,116.5,116,116.5,25
20150901|2015-05-20 08:00,20,116.4,116.4,116.1,116.1,6
20150901|2015-05-20 08:30,20,116.25,116.25,116.25,116.25,1
20150901|2015-05-20 09:00,20,116.1,116.1,115.5,115.5,29
20150901|2015-05-20 09:30,20,115.35,115.35,115.35,115.35,1
20150901|2015-05-20 10:00,20,115.35,115.35,115.2,115.2,5
20150901|2015-05-20 10:30,20,115.2,115.2,115.2,115.2,2
20150901|2015-05-20 11:00,20,115.4,116.1,115.4,116.05,8
20150901|2015-05-20 12:00,20,115.35,116.85,115.35,116.85,7
20150901|2015-05-20 12:30,20,116.6,116.9,116.55,116.9,5
20150901|2015-05-21 07:00,21,116.8,116.8,116.8,116.8,9
20150901|2015-05-21 08:00,21,117.8,117.85,117.75,117.85,3
20150901|2015-05-21 08:30,21,117.85,119,117.85,119,6
20150901|2015-05-21 09:00,21,117.7,117.7,116.9,116.9,3
20150901|2015-05-21 09:30,21,117.25,117.4,117.25,117.4,9
20150901|2015-05-21 10:00,21,118.15,118.15,118,118,2
20150901|2015-05-21 10:30,21,119,119,118.5,118.5,7
20150901|2015-05-21 11:00,21,118.6,118.65,118.55,118.55,14
20150901|2015-05-21 12:00,21,118.75,119,118.65,119,15
20150901|2015-05-21 12:30,21,118.65,119.3,118.65,118.9,17
20150901|2015-05-22 07:00,22,119.25,119.9,119.25,119.5,20
20150901|2015-05-22 07:30,22,119.5,119.5,119.3,119.3,6
20150901|2015-05-22 08:00,22,119.4,119.4,119.4,119.4,2
20150901|2015-05-22 08:30,22,119.25,119.45,119.25,119.45,20
20150901|2015-05-22 09:00,22,119.6,119.6,119.2,119.2,3
20150901|2015-05-22 09:30,22,119,119.15,119,119,11
20150901|2015-05-22 10:00,22,119.05,119.05,119,119,8
20150901|2015-05-22 10:30,22,119.6,119.6,119.6,119.6,1
20150901|2015-05-22 11:00,22,119.3,119.3,119.3,119.3,1
20150901|2015-05-22 11:30,22,119.3,119.3,119.3,119.3,2
20150901|2015-05-22 12:00,22,118.95,118.95,118.65,118.65,21
20150901|2015-05-22 12:30,22,118.75,118.9,118.25,118.55,28
20150901|2015-05-26 07:00,26,118.75,118.75,118.3,118.45,30
20150901|2015-05-26 08:00,26,118.35,118.5,118.3,118.3,15
20150901|2015-05-26 08:30,26,118.4,118.4,116.8,117.7,37
20150901|2015-05-26 09:00,26,118.3,118.45,116.9,117.6,9
20150901|2015-05-26 09:30,26,117.95,118,117.95,118,3
20150901|2015-05-26 10:00,26,117.7,117.7,117.7,117.7,1
20150901|2015-05-26 10:30,26,117.6,117.75,117.6,117.75,3
20150901|2015-05-26 11:00,26,117.65,117.65,117.65,117.65,1
20150901|2015-05-26 11:30,26,117.6,117.7,117.6,117.7,12
20150901|2015-05-26 12:00,26,117.5,117.55,116,116.3,58
20150901|2015-05-26 12:30,26,116.5,116.6,116.45,116.6,23
20150901|2015-05-27 07:00,27,116.2,116.2,114.6,114.75,42
20150901|2015-05-27 07:30,27,114.5,114.55,114.1,114.1,14
20150901|2015-05-27 08:30,27,115.05,116.05,115,116.05,5
20150901|2015-05-27 09:00,27,116.1,116.1,115.4,115.4,5
20150901|2015-05-27 09:30,27,115.45,115.75,115.1,115.1,11
20150901|2015-05-27 10:00,27,114.9,114.9,114.85,114.85,5
20150901|2015-05-27 10:30,27,115.1,115.1,114.85,114.85,2
20150901|2015-05-27 11:00,27,115,115,114.85,114.85,6
20150901|2015-05-27 11:30,27,114.55,114.55,114.4,114.4,20
20150901|2015-05-27 12:00,27,114.55,114.75,114.55,114.75,2
20150901|2015-05-28 07:00,28,114.85,114.85,113.35,114.05,11
20150901|2015-05-28 07:30,28,114.6,114.8,114.5,114.8,3
20150901|2015-05-28 08:00,28,115,115.9,114.7,115.9,14
20150901|2015-05-28 08:30,28,115.35,115.35,115.35,115.35,1
20150901|2015-05-28 09:00,28,115.65,116.25,115.6,115.8,10
20150901|2015-05-28 09:30,28,116.7,117.95,116.7,117.5,11
20150901|2015-05-28 10:00,28,117.6,118.4,117.6,118.4,11
20150901|2015-05-28 10:30,28,118,118,117.6,117.65,13
20150901|2015-05-28 11:00,28,118,118.9,118,118.5,12
20150901|2015-05-28 11:30,28,118.25,118.25,118.25,118.25,1
20150901|2015-05-28 12:00,28,118.05,119,118.05,119,6
20150901|2015-05-29 07:00,29,119.1,119.1,119.1,119.1,2
20150901|2015-05-29 07:30,29,119,119,118.8,118.8,2
20150901|2015-05-29 08:00,29,118.75,118.75,118.75,118.75,1
20150901|2015-05-29 08:30,29,118.7,118.7,118.7,118.7,1
20150901|2015-05-29 09:00,29,118.6,118.75,118.6,118.75,4
20150901|2015-05-29 09:30,29,118.5,118.5,118.2,118.35,3
20150901|2015-05-29 10:00,29,118,118,116.85,116.85,5
20150901|2015-05-29 11:00,29,117.35,117.35,117.35,117.35,1
20150901|2015-05-29 11:30,29,116.95,116.95,116.8,116.8,8
20150901|2015-05-29 12:00,29,116.8,116.8,116.2,116.2,12
20150901|2015-05-29 12:30,29,116.65,116.65,116.2,116.25,5
20150901|2015-06-01 08:00,1,116.95,117.15,116.95,117.15,2
20150901|2015-06-01 08:30,1,117.15,118.15,117.15,118.15,3
20150901|2015-06-01 09:00,1,118,118.7,117.85,117.85,9
20150901|2015-06-01 09:30,1,117.55,117.55,117.4,117.4,2
20150901|2015-06-01 10:30,1,118.35,118.35,117.9,117.9,5
20150901|2015-06-01 11:30,1,118.5,118.5,118.4,118.4,2
20150901|2015-06-01 12:00,1,118.5,118.65,118.35,118.4,5
20150901|2015-06-01 12:30,1,118.65,118.65,118.65,118.65,1
20150901|2015-06-02 07:00,2,118.45,119.1,118.45,119.1,2
20150901|2015-06-02 07:30,2,119.25,119.3,119.25,119.3,3
20150901|2015-06-02 08:00,2,119.9,119.9,119.1,119.1,5
20150901|2015-06-02 08:30,2,119.1,119.3,119.1,119.1,14
20150901|2015-06-02 09:00,2,119.15,119.15,117.05,117.05,60
20150901|2015-06-02 09:30,2,117.15,117.15,115.85,115.95,61
20150901|2015-06-02 10:00,2,115.95,116.2,114.7,114.7,68
20150901|2015-06-02 10:30,2,114.7,114.7,114,114.3,80
20150901|2015-06-02 11:00,2,114.4,114.4,113,113,58
20150901|2015-06-02 11:30,2,113.5,113.55,112.5,112.5,87
20150901|2015-06-02 12:00,2,113.05,113.65,112.15,112.15,119
20150901|2015-06-02 12:30,2,112.35,113.4,112.35,113.3,18
20150901|2015-06-03 07:30,3,114.1,114.1,114,114,2
20150901|2015-06-03 08:00,3,113.8,113.8,113.75,113.75,4
20150901|2015-06-03 09:00,3,113.6,113.75,113.6,113.75,11
20150901|2015-06-03 09:30,3,113.65,114.2,113.65,113.85,11
20150901|2015-06-03 10:00,3,113.8,113.85,113.5,113.65,14
20150901|2015-06-03 10:30,3,113.6,113.65,113.6,113.65,5
20150901|2015-06-03 11:00,3,113.7,113.75,113.65,113.75,7
20150901|2015-06-03 11:30,3,113.75,113.75,113.65,113.65,8
20150901|2015-06-03 12:00,3,113.65,113.65,112.65,112.8,36
20150901|2015-06-03 12:30,3,112.75,115.85,112.75,115.35,57
20150901|2015-06-04 07:00,4,116,116.2,116,116,8
20150901|2015-06-04 07:30,4,116.15,116.3,116.15,116.3,2
20150901|2015-06-04 08:00,4,116,116,116,116,15
20150901|2015-06-04 08:30,4,115.8,115.8,114.9,115,3
20150901|2015-06-04 09:00,4,115.2,115.3,114.85,114.9,6
20150901|2015-06-04 09:30,4,115.05,115.05,114.55,114.55,15
20150901|2015-06-04 10:00,4,114.5,114.65,114.45,114.65,11
20150901|2015-06-04 10:30,4,114.8,116.2,114.8,116.2,31
20150901|2015-06-04 11:00,4,116.65,116.65,116,116,9
20150901|2015-06-04 11:30,4,116,116.2,115.95,116,15
20150901|2015-06-04 12:00,4,116,116.15,116,116.1,36
20150901|2015-06-04 12:30,4,116.2,116.25,116.15,116.25,33
20150901|2015-06-05 07:00,5,116.05,116.65,116.05,116.65,3
20150901|2015-06-05 07:30,5,116.5,116.5,116.35,116.35,26
20150901|2015-06-05 08:30,5,116.45,116.5,116.25,116.5,21
20150901|2015-06-05 09:00,5,116.5,117.25,116.5,117.25,6
20150901|2015-06-05 09:30,5,117.5,117.5,117.5,117.5,1
20150901|2015-06-05 10:00,5,117.2,117.65,117.2,117.65,5
20150901|2015-06-05 10:30,5,117.65,118.05,117.65,118.05,7
20150901|2015-06-05 11:00,5,118,118.15,118,118.15,3
20150901|2015-06-05 11:30,5,118,118.9,118,118.9,23
20150901|2015-06-05 12:00,5,119.1,119.2,118.7,119,38
20150901|2015-06-05 12:30,5,119.15,119.3,119.1,119.25,53
20150901|2015-06-08 07:00,8,118.95,118.95,118.6,118.6,4
20150901|2015-06-08 07:30,8,118.55,121.4,118.55,121.4,16
20150901|2015-06-08 08:00,8,121.45,121.65,121.45,121.6,19
20150901|2015-06-08 08:30,8,121.4,121.6,120.7,121.6,24
20150901|2015-06-08 09:00,8,121.4,121.5,121.4,121.45,20
20150901|2015-06-08 09:30,8,121.5,122.2,121.5,121.95,36
20150901|2015-06-08 10:00,8,122,123.85,122,123.3,17
20150901|2015-06-08 10:30,8,123.65,124.6,123.65,124.6,15
20150901|2015-06-08 11:00,8,124.55,126.85,124.3,124.5,58
20150901|2015-06-08 11:30,8,125.45,127,125.25,126.65,24
20150901|2015-06-08 12:00,8,126.65,126.65,123.6,124.3,28
20150901|2015-06-08 12:30,8,124.5,124.5,124.35,124.35,4
20150901|2015-06-09 07:00,9,124.8,126.7,124.7,126,11
20150901|2015-06-09 07:30,9,126.1,126.1,125.15,125.55,15
20150901|2015-06-09 08:00,9,126,126,126,126,1
20150901|2015-06-09 08:30,9,125.9,125.9,125.65,125.85,7
20150901|2015-06-09 09:00,9,125.9,126.5,125.75,126.5,29
20150901|2015-06-09 09:30,9,126.6,127,126.6,126.95,44
20150901|2015-06-09 10:00,9,126.85,126.85,125.5,125.55,43
20150901|2015-06-09 10:30,9,125,125,124,124,17
20150901|2015-06-09 11:00,9,123.95,124,123.95,124,4
20150901|2015-06-09 11:30,9,124,124.15,123.85,124.15,44
20150901|2015-06-09 12:00,9,124.15,124.4,123.55,123.8,58
20150901|2015-06-09 12:30,9,124.25,124.25,123.2,123.2,11
20150901|2015-06-10 07:00,10,124,124.1,122.6,123,33
20150901|2015-06-10 07:30,10,123.6,123.65,123.4,123.65,4
20150901|2015-06-10 08:00,10,124.15,124.15,124.15,124.15,1
20150901|2015-06-10 08:30,10,124.2,124.65,124.2,124.65,3
20150901|2015-06-10 09:00,10,124.7,124.8,124,124,19
20150901|2015-06-10 09:30,10,123.95,124.9,123.95,124.9,3
20150901|2015-06-10 10:00,10,125.05,125.4,125.05,125.3,16
20150901|2015-06-10 10:30,10,125.4,125.5,125.4,125.5,15
20150901|2015-06-10 11:00,10,124.85,124.85,122,122,9
20150901|2015-06-10 11:30,10,123.85,124.8,123.85,124.65,11
20150901|2015-06-10 12:00,10,124.35,124.75,123.9,124,32
20150901|2015-06-10 12:30,10,122.95,122.95,122.3,122.3,5
20150901|2015-06-11 07:00,11,122.5,122.6,122.5,122.5,8
20150901|2015-06-11 07:30,11,122.65,123.7,122.65,123.7,2
20150901|2015-06-11 08:00,11,123.3,123.8,123.3,123.75,9
20150901|2015-06-11 08:30,11,123.7,124,123.7,124,8
20150901|2015-06-11 09:00,11,124,124.75,124,124.45,25
20150901|2015-06-11 09:30,11,124.65,124.8,124.45,124.8,20
20150901|2015-06-11 10:00,11,124.85,124.9,124.55,124.85,10
20150901|2015-06-11 10:30,11,124.9,124.9,124.65,124.8,14
20150901|2015-06-11 11:00,11,124.55,124.9,124.55,124.9,14
20150901|2015-06-11 11:30,11,124.8,125.25,124.7,125.2,23
20150901|2015-06-11 12:00,11,125.15,125.15,124.6,124.95,37
20150901|2015-06-11 12:30,11,123.4,123.5,123.35,123.35,19
20150901|2015-06-12 07:00,12,124.8,124.8,122.75,122.75,9
20150901|2015-06-12 07:30,12,123.25,123.8,123.25,123.8,3
20150901|2015-06-12 08:00,12,123.75,123.75,123.75,123.75,1
20150901|2015-06-12 08:30,12,123.75,123.95,123.75,123.95,4
20150901|2015-06-12 09:00,12,124,124.55,123.9,123.95,10
20150901|2015-06-12 09:30,12,124.55,124.6,124.45,124.6,3
20150901|2015-06-12 10:00,12,124.55,124.55,124.55,124.55,2
20150901|2015-06-12 10:30,12,124.55,124.55,123.6,123.6,4
20150901|2015-06-12 11:00,12,124.55,124.55,124.55,124.55,1
20150901|2015-06-12 11:30,12,124.7,124.85,124.7,124.85,5
20150901|2015-06-12 12:00,12,124.35,124.35,123,123,9
20150901|2015-06-12 12:30,12,122.6,122.6,122.6,122.6,1
20150901|2015-06-15 07:00,15,123.25,123.25,119.5,119.5,47
20150901|2015-06-15 07:30,15,119.5,119.5,117.85,118,129
20150901|2015-06-15 08:00,15,118,118.65,116.65,118.65,110
20150901|2015-06-15 08:30,15,118.95,120,118.95,120,15
20150901|2015-06-15 09:00,15,120.4,120.4,119,119.85,28
20150901|2015-06-15 09:30,15,119.45,119.85,119.45,119.85,6
20150901|2015-06-15 10:00,15,120.2,121.1,120.2,121.1,8
20150901|2015-06-15 10:30,15,121.4,121.8,121.35,121.7,24
20150901|2015-06-15 11:00,15,121.95,122.45,121.9,122.15,36
20150901|2015-06-15 11:30,15,122.1,123,122.1,122.3,36
20150901|2015-06-15 12:00,15,122.1,122.35,121.75,122.35,6
20150901|2015-06-15 12:30,15,121.9,121.9,121,121,2
20150901|2015-06-16 07:00,16,121.25,121.25,119.1,119.25,27
20150901|2015-06-16 07:30,16,119.45,119.95,119.45,119.95,12
20150901|2015-06-16 08:00,16,119.75,120.45,119.45,120.45,6
20150901|2015-06-16 08:30,16,120.4,121.05,120,120.95,18
20150901|2015-06-16 09:00,16,120.6,121.5,120.05,121.25,20
20150901|2015-06-16 09:30,16,120.9,121.2,120.9,121.15,7
20150901|2015-06-16 10:00,16,121.2,121.55,121.1,121.1,10
20150901|2015-06-16 11:00,16,120.95,120.95,120.95,120.95,1
20150901|2015-06-16 11:30,16,120.45,121,120.4,121,7
20150901|2015-06-16 12:00,16,121.05,121.6,120.8,121.2,19
20150901|2015-06-16 12:30,16,121.35,121.35,121.05,121.1,4
20150901|2015-06-17 07:00,17,121.75,121.75,120.15,120.9,12
20150901|2015-06-17 07:30,17,120.6,120.6,120.55,120.55,3
20150901|2015-06-17 08:00,17,120.55,120.7,120.4,120.7,8
20150901|2015-06-17 08:30,17,120.65,120.65,120,120,18
20150901|2015-06-17 09:00,17,120.25,120.75,119.75,120.75,24
20150901|2015-06-17 09:30,17,120.7,121.15,120.25,121.15,18
20150901|2015-06-17 10:00,17,120.75,121.15,120.75,121.15,5
20150901|2015-06-17 10:30,17,121.15,121.15,121.15,121.15,3
20150901|2015-06-17 11:00,17,121.1,121.1,121.1,121.1,3
20150901|2015-06-17 11:30,17,121.2,121.45,121.2,121.45,12
20150901|2015-06-17 12:00,17,121.1,121.5,120.95,121.15,15
20150901|2015-06-17 12:30,17,121.1,121.35,121.05,121.25,23
20150901|2015-06-18 07:00,18,121.25,121.25,119.5,119.55,30
20150901|2015-06-18 07:30,18,119.5,120.5,119.5,120.25,57
20150901|2015-06-18 08:00,18,120.15,120.15,119.6,119.65,37
20150901|2015-06-18 08:30,18,119.65,120,119.5,119.5,28
20150901|2015-06-18 09:00,18,119.5,119.5,118.9,118.9,65
20150901|2015-06-18 09:30,18,119.1,119.6,119.05,119.2,22
20150901|2015-06-18 10:00,18,119.1,119.25,119.05,119.25,18
20150901|2015-06-18 10:30,18,119.1,119.15,118.95,119.05,7
20150901|2015-06-18 11:00,18,118.9,119.2,118.85,118.85,3
20150901|2015-06-18 11:30,18,119.05,119.05,118.6,118.7,38
20150901|2015-06-18 12:00,18,118.8,119.6,118.7,118.8,20
20150901|2015-06-18 12:30,18,119.1,119.65,118.95,119.65,7
20150901|2015-06-19 07:00,19,119,119.05,118.1,119.05,57
20150901|2015-06-19 07:30,19,119.05,119.4,119,119.05,9
20150901|2015-06-19 08:00,19,118.95,119.2,118.95,119.15,19
20150901|2015-06-19 08:30,19,118.95,118.95,118.65,118.85,24
20150901|2015-06-19 09:00,19,118.8,118.85,118.75,118.85,31
20150901|2015-06-19 09:30,19,118.8,118.85,118.8,118.85,9
20150901|2015-06-19 10:00,19,118.9,120,118.9,120,16
20150901|2015-06-19 10:30,19,120.2,122.3,120,122.3,100
20150901|2015-06-19 11:00,19,122.25,122.25,121.6,122.05,61
20150901|2015-06-19 11:30,19,122.05,122.35,121.8,122.1,33
20150901|2015-06-19 12:00,19,121.9,122.4,121,122,44
20150901|2015-06-19 12:30,19,121.9,122.35,121.7,121.85,18
20150901|2015-06-22 07:00,22,121.6,122.45,121.05,122.45,45
20150901|2015-06-22 07:30,22,122.45,122.55,121.5,122.15,114
20150901|2015-06-22 08:00,22,122.2,122.9,122.2,122.9,58
20150901|2015-06-22 08:30,22,122.9,124.1,122.8,124.05,176
20150901|2015-06-22 09:00,22,124.05,124.5,123.9,124.3,73
20150901|2015-06-22 09:30,22,124.2,124.4,123.75,124.35,53
20150901|2015-06-22 10:00,22,124.25,124.9,124.2,124.85,51
20150901|2015-06-22 10:30,22,124.75,125.2,123.6,123.9,136
20150901|2015-06-22 11:00,22,123.85,123.85,121.6,121.6,85
20150901|2015-06-22 11:30,22,121.65,122.75,121.15,122.3,123
20150901|2015-06-22 12:00,22,122.45,123.65,121.9,123.05,72
20150901|2015-06-22 12:30,22,122.95,123.1,122.2,122.2,70
20150901|2015-06-23 07:00,23,122.75,123.75,122.15,123.15,96
20150901|2015-06-23 07:30,23,123.15,123.15,120.75,120.95,98
20150901|2015-06-23 08:00,23,121.15,122.4,120.85,122.4,31
20150901|2015-06-23 08:30,23,122.35,122.75,122.1,122.1,33
20150901|2015-06-23 09:00,23,121.8,122.95,121.8,122.95,40
20150901|2015-06-23 09:30,23,122.95,123.25,121.9,122.4,44
20150901|2015-06-23 10:00,23,122.4,123.4,122.35,123.4,29
20150901|2015-06-23 10:30,23,123.45,123.95,122.95,123.35,51
20150901|2015-06-23 11:00,23,123.15,123.85,123.15,123.7,28
20150901|2015-06-23 11:30,23,123.65,123.7,122.95,122.95,62
20150901|2015-06-23 12:00,23,123,123.6,122.9,123.2,28
20150901|2015-06-23 12:30,23,123.45,123.7,122.9,122.9,40
20150901|2015-06-24 07:00,24,123.4,123.45,122.75,123.45,12
20150901|2015-06-24 07:30,24,123.45,123.45,123,123.3,29
20150901|2015-06-24 08:00,24,123,123.5,123,123.5,26
20150901|2015-06-24 08:30,24,123.5,123.75,122.9,122.95,38
20150901|2015-06-24 09:00,24,123.15,123.35,122.45,123,64
20150901|2015-06-24 09:30,24,122.8,123.4,122.5,123.4,42
20150901|2015-06-24 10:00,24,123.4,123.5,123,123,40
20150901|2015-06-24 10:30,24,123.2,123.2,122.75,122.85,13
20150901|2015-06-24 11:00,24,123,123.45,122.85,123.45,16
20150901|2015-06-24 11:30,24,123,123.35,122.45,122.95,45
20150901|2015-06-24 12:00,24,123,123.45,122.55,123.05,39
20150901|2015-06-24 12:30,24,123.2,123.2,122.6,123,26
20150901|2015-06-25 07:00,25,122.75,122.75,118.5,120.2,105
20150901|2015-06-25 07:30,25,120.15,120.55,120,120.2,20
20150901|2015-06-25 08:00,25,120.2,120.65,120.2,120.35,20
20150901|2015-06-25 08:30,25,120.55,121.8,120.55,121.8,55
20150901|2015-06-25 09:00,25,121.7,123.45,121.35,122.55,64
20150901|2015-06-25 09:30,25,122.75,123.8,122.6,123.8,59
20150901|2015-06-25 10:00,25,123.85,123.85,122.55,123.05,43
20150901|2015-06-25 10:30,25,123.25,123.35,122.7,122.85,41
20150901|2015-06-25 11:00,25,123.05,123.1,122.95,123.1,7
20150901|2015-06-25 11:30,25,123,123.2,122.5,122.85,43
20150901|2015-06-25 12:00,25,122.65,123.25,122.35,122.95,23
20150901|2015-06-25 12:30,25,123,123.3,122.95,122.95,20
20150901|2015-06-26 07:00,26,123.05,123.4,122.8,123.4,5
20150901|2015-06-26 07:30,26,123.4,123.7,123,123,14
20150901|2015-06-26 08:00,26,123.5,123.5,122.6,123,48
20150901|2015-06-26 08:30,26,123.05,123.05,122.75,122.9,23
20150901|2015-06-26 09:00,26,122.95,123.85,122.9,123.1,64
20150901|2015-06-26 09:30,26,123.05,123.45,123,123.25,52
20150901|2015-06-26 10:00,26,123.35,123.65,123.35,123.65,10
20150901|2015-06-26 10:30,26,123.6,123.6,123.2,123.5,25
20150901|2015-06-26 11:00,26,123.5,123.75,123.35,123.5,42
20150901|2015-06-26 11:30,26,123.5,123.55,123.3,123.3,22
20150901|2015-06-26 12:00,26,123.4,123.75,121.6,122,103
20150901|2015-06-26 12:30,26,122.1,122.1,121.2,121.5,50
20150901|2015-06-29 07:00,29,121.5,122,120.85,121.75,60
20150901|2015-06-29 07:30,29,122.2,124,122.2,122.7,92
20150901|2015-06-29 08:00,29,122.85,123.05,122.7,122.7,44
20150901|2015-06-29 08:30,29,122.7,122.7,121.75,122,38
20150901|2015-06-29 09:00,29,122,122,121.6,121.8,32
20150901|2015-06-29 09:30,29,121.95,122.55,121.55,122.1,64
20150901|2015-06-29 10:00,29,122,122.55,121.9,122,89
20150901|2015-06-29 10:30,29,122.35,122.35,122.3,122.3,6
20150901|2015-06-29 11:00,29,122.35,122.6,122.35,122.55,20
20150901|2015-06-29 11:30,29,122.6,122.6,121.9,121.9,47
20150901|2015-06-29 12:00,29,121.5,121.8,120.8,121,43
20150901|2015-06-29 12:30,29,121.35,121.35,120.35,121.3,33
20150901|2015-06-30 07:00,30,120.3,120.3,115.9,118.75,323
20150901|2015-06-30 07:30,30,119,119.35,118.75,119,64
20150901|2015-06-30 08:00,30,119,119.25,119,119.25,9
20150901|2015-06-30 08:30,30,119.2,119.2,118.95,119.15,15
20150901|2015-06-30 09:00,30,119.1,119.1,118.75,119,85
20150901|2015-06-30 09:30,30,119.05,119.25,119.05,119.25,35
20150901|2015-06-30 10:00,30,119.2,119.3,119.15,119.15,22
20150901|2015-06-30 10:30,30,119.15,119.2,119.1,119.1,19
20150901|2015-06-30 11:00,30,119.1,119.55,118.85,118.95,108
20150901|2015-06-30 11:30,30,118.95,118.95,117.65,117.8,63
20150901|2015-06-30 12:00,30,117.75,120,117.75,118.8,66
20150901|2015-06-30 12:30,30,118.8,118.8,117.65,117.65,29
20150901|2015-07-01 07:00,1,118.05,118.05,117.35,117.55,46
20150901|2015-07-01 07:30,1,117.55,117.55,116.65,117.2,40
20150901|2015-07-01 08:00,1,117.2,117.4,117,117.3,32
20150901|2015-07-01 08:30,1,117.2,118.4,117.15,118.35,91
20150901|2015-07-01 09:00,1,118.2,118.65,117.6,117.6,54
20150901|2015-07-01 09:30,1,117.95,118.2,117.6,117.9,18
20150901|2015-07-01 10:00,1,117.6,117.6,117,117,26
20150901|2015-07-01 10:30,1,117,117,116.6,116.9,35
20150901|2015-07-01 11:00,1,116.7,117.05,116.7,117.05,28
20150901|2015-07-01 11:30,1,117.05,117.1,116.5,116.5,24
20150901|2015-07-01 12:00,1,116.65,117.1,116.25,117.1,45
20150901|2015-07-01 12:30,1,116.8,117.1,116.8,117.05,20
20150901|2015-07-02 07:00,2,116.95,116.95,116,116.2,52
20150901|2015-07-02 07:30,2,116.2,116.7,116,116.7,16
20150901|2015-07-02 08:00,2,116.8,116.8,116.2,116.2,14
20150901|2015-07-02 08:30,2,116.4,116.4,116,116,21
20150901|2015-07-02 09:00,2,116.3,116.85,115.8,116.6,94
20150901|2015-07-02 09:30,2,116.85,118.05,116.85,117.75,50
20150901|2015-07-02 10:00,2,117.75,118,117.4,117.8,37
20150901|2015-07-02 10:30,2,117.8,118.8,117.8,118.05,84
20150901|2015-07-02 11:00,2,118.3,118.95,118.3,118.5,49
20150901|2015-07-02 11:30,2,118.7,119,118.6,118.7,32
20150901|2015-07-02 12:00,2,118.55,118.65,117.85,117.85,25
20150901|2015-07-02 12:30,2,118.05,119.05,117.75,119.05,40
20150901|2015-07-06 07:00,6,118.05,119.7,117.7,118.2,111
20150901|2015-07-06 07:30,6,118.2,118.2,117.9,118.2,44
20150901|2015-07-06 08:00,6,118.2,119.5,118.2,119.05,30
20150901|2015-07-06 08:30,6,119.05,119.4,119.05,119.35,20
20150901|2015-07-06 09:00,6,119.15,119.9,118,118,71
20150901|2015-07-06 09:30,6,118.15,119.45,118.1,119.45,75
20150901|2015-07-06 10:00,6,119.45,119.95,119.25,119.75,78
20150901|2015-07-06 10:30,6,119.85,122.55,119.7,121.25,129
20150901|2015-07-06 11:00,6,121.25,121.25,120.7,120.7,32
20150901|2015-07-06 11:30,6,121,122.1,120.6,122,20
20150901|2015-07-06 12:00,6,121.65,122.6,120.95,122.05,67
20150901|2015-07-06 12:30,6,121.8,122.05,121.7,121.9,26
20150901|2015-07-07 07:00,7,122.75,123.45,122.75,123.15,104
20150901|2015-07-07 07:30,7,123.05,123.75,123,123.75,63
20150901|2015-07-07 08:00,7,123.75,123.85,123.45,123.55,46
20150901|2015-07-07 08:30,7,123.4,123.6,123,123.45,74
20150901|2015-07-07 09:00,7,122.95,123.8,122.75,123.05,143
20150901|2015-07-07 09:30,7,122.75,123.65,122.2,122.75,113
20150901|2015-07-07 10:00,7,123,123.25,122.3,122.95,143
20150901|2015-07-07 10:30,7,122.95,123.45,122.9,123.4,80
20150901|2015-07-07 11:00,7,123.45,124.5,123.35,123.85,178
20150901|2015-07-07 11:30,7,123.9,123.9,123.35,123.4,10
20150901|2015-07-07 12:00,7,123.9,124.4,123.55,123.8,55
20150901|2015-07-07 12:30,7,124.1,124.45,124,124.4,25
20150901|2015-07-08 07:00,8,124.8,125.45,124,124.4,148
20150901|2015-07-08 07:30,8,124.15,124.15,122.5,123.05,75
20150901|2015-07-08 08:00,8,123.75,124,123.6,124,13
20150901|2015-07-08 08:30,8,124,124.65,124,124.65,41
20150901|2015-07-08 09:00,8,124.7,124.75,123.55,124.55,34
20150901|2015-07-08 09:30,8,124.65,125,124.5,124.55,64
20150901|2015-07-08 10:00,8,124.9,125.3,124.8,124.8,79
20150901|2015-07-08 10:30,8,124.85,124.9,124.7,124.7,8
20150901|2015-07-08 11:00,8,124.6,124.8,123.55,124.8,55
20150901|2015-07-08 11:30,8,124.65,124.9,124.4,124.4,11
20150901|2015-07-08 12:00,8,124.05,124.05,123.2,123.2,25
20150901|2015-07-08 12:30,8,123.4,123.5,123.1,123.1,23
20150901|2015-07-09 07:00,9,123.3,123.3,118.25,122.25,183
20150901|2015-07-09 07:30,9,122.6,122.75,121.8,122.45,20
20150901|2015-07-09 08:00,9,122.4,122.45,121.6,122.45,25
20150901|2015-07-09 08:30,9,122.45,122.9,122.45,122.65,21
20150901|2015-07-09 09:00,9,122.9,122.9,121.7,121.7,24
20150901|2015-07-09 09:30,9,122.4,122.4,121.55,121.55,14
20150901|2015-07-09 10:00,9,121.7,121.7,120.6,120.8,35
20150901|2015-07-09 10:30,9,120.9,121.35,120.8,120.8,27
20150901|2015-07-09 11:00,9,120.75,121.15,120.5,121,50
20150901|2015-07-09 11:30,9,121,121,119.75,119.85,67
20150901|2015-07-09 12:00,9,119.9,120.6,119.9,120.6,52
20150901|2015-07-09 12:30,9,120.2,120.85,120.15,120.4,28
20150901|2015-07-10 07:00,10,120.1,121.3,120.1,120.6,62
20150901|2015-07-10 07:30,10,120.5,120.5,118.7,120.05,58
20150901|2015-07-10 08:00,10,120.05,120.8,119.75,120.05,33
20150901|2015-07-10 08:30,10,119.55,120.45,118.55,120.25,72
20150901|2015-07-10 09:00,10,119.1,120.05,119.05,120.05,55
20150901|2015-07-10 09:30,10,119.2,119.9,119,119.9,33
20150901|2015-07-10 10:00,10,119.55,120.2,119.35,119.95,44
20150901|2015-07-10 10:30,10,119.9,119.95,119.65,119.65,20
20150901|2015-07-10 11:00,10,119.95,119.95,119.5,119.65,21
20150901|2015-07-10 11:30,10,119.65,119.7,119.35,119.7,25
20150901|2015-07-10 12:00,10,119.6,119.65,119,119.5,50
20150901|2015-07-10 12:30,10,119.35,119.9,119.2,119.9,28
20150901|2015-07-13 07:00,13,119.15,119.8,119.15,119.8,10
20150901|2015-07-13 07:30,13,119.5,119.7,119.4,119.5,7
20150901|2015-07-13 08:00,13,119.5,119.85,119.05,119.85,6
20150901|2015-07-13 08:30,13,119.6,120.5,119.25,119.25,34
20150901|2015-07-13 09:00,13,119.05,119.1,118.55,118.6,50
20150901|2015-07-13 09:30,13,118.6,119.4,118.6,119.25,58
20150901|2015-07-13 10:00,13,119.1,119.1,118.55,119.05,63
20150901|2015-07-13 10:30,13,118.85,118.85,118.3,118.55,59
20150901|2015-07-13 11:00,13,118.55,118.6,118.3,118.4,33
20150901|2015-07-13 11:30,13,118.4,118.65,118.4,118.4,30
20150901|2015-07-13 12:00,13,118.6,118.65,118.3,118.6,33
20150901|2015-07-13 12:30,13,118.6,118.75,118.55,118.55,19
20150901|2015-07-14 07:00,14,118.75,119.25,118.35,118.75,26
20150901|2015-07-14 07:30,14,118.65,118.75,118.65,118.75,20
20150901|2015-07-14 08:00,14,118.75,119.25,118.55,118.55,63
20150901|2015-07-14 08:30,14,118.5,118.8,118.45,118.7,29
20150901|2015-07-14 09:00,14,118.85,119.25,118.6,118.9,44
20150901|2015-07-14 09:30,14,119,120.05,118.9,119.9,41
20150901|2015-07-14 10:00,14,119.85,120.65,119.65,120.1,60
20150901|2015-07-14 10:30,14,120.45,122.6,120.45,122,145
20150901|2015-07-14 11:00,14,122,122,121.7,121.7,33
20150901|2015-07-14 11:30,14,121.9,121.95,121.7,121.9,32
20150901|2015-07-14 12:00,14,121.8,122.15,121.15,121.15,46
20150901|2015-07-14 12:30,14,121.4,121.75,121.05,121.75,15
20150901|2015-07-15 07:00,15,121.8,122.8,121.75,122.3,21
20150901|2015-07-15 07:30,15,122.25,122.55,121.75,122.3,22
20150901|2015-07-15 08:00,15,122.1,122.3,121.75,122,31
20150901|2015-07-15 08:30,15,122.25,122.6,121.45,122.5,48
20150901|2015-07-15 09:00,15,122.35,122.35,121.15,121.3,59
20150901|2015-07-15 09:30,15,121.3,121.85,121.1,121.85,20
20150901|2015-07-15 10:00,15,121.75,122.6,121.6,122.55,36
20150901|2015-07-15 10:30,15,122.25,122.55,122.25,122.55,33
20150901|2015-07-15 11:00,15,122.6,123.15,122.5,123.15,74
20150901|2015-07-15 11:30,15,123.15,123.45,122.85,123.25,43
20150901|2015-07-15 12:00,15,123,123.35,122.5,122.65,15
20150901|2015-07-15 12:30,15,122.5,122.65,121.55,121.55,77
20150901|2015-07-16 07:00,16,122.15,122.35,120,121.5,82
20150901|2015-07-16 07:30,16,122.4,122.4,121.55,122.2,9
20150901|2015-07-16 08:00,16,121.65,121.7,120.25,120.8,23
20150901|2015-07-16 08:30,16,121.05,121.05,120.5,120.75,7
20150901|2015-07-16 09:00,16,121.25,121.25,121,121.1,18
20150901|2015-07-16 09:30,16,121.2,121.85,121.2,121.2,4
20150901|2015-07-16 10:00,16,121.35,121.6,121,121,27
20150901|2015-07-16 10:30,16,121,121,120.55,120.55,4
20150901|2015-07-16 11:00,16,120.35,120.55,119.6,120,39
20150901|2015-07-16 11:30,16,119.85,119.85,119.1,119.55,66
20150901|2015-07-16 12:00,16,120.2,120.35,119.65,120.25,17
20150901|2015-07-16 12:30,16,120.25,121.35,120.25,120.5,18
20150901|2015-07-17 07:00,17,120.65,121.7,120.65,121.7,18
20150901|2015-07-17 07:30,17,121.65,121.7,120.55,121.7,25
20150901|2015-07-17 08:00,17,121.6,121.6,121.2,121.2,32
20150901|2015-07-17 08:30,17,121.15,121.4,120.65,121.4,11
20150901|2015-07-17 09:00,17,121.25,121.25,120.2,120.45,26
20150901|2015-07-17 09:30,17,120.95,120.95,120.5,120.5,17
20150901|2015-07-17 10:00,17,120.5,120.75,119.6,119.7,36
20150901|2015-07-17 10:30,17,119.6,119.9,119.3,119.9,36
20150901|2015-07-17 11:00,17,119.85,120.15,119.65,119.65,11
20150901|2015-07-17 11:30,17,119.95,120.1,119.95,119.95,11
20150901|2015-07-17 12:00,17,119.95,120.1,119.6,120.1,42
20150901|2015-07-17 12:30,17,120.05,120.1,119.85,120.1,8
20150901|2015-07-20 07:00,20,119.7,120.45,119.65,120.4,19
20150901|2015-07-20 07:30,20,120.45,120.45,120.2,120.35,4
20150901|2015-07-20 08:00,20,120.45,120.95,119.55,119.65,73
20150901|2015-07-20 08:30,20,119.6,119.6,118.6,118.7,79
20150901|2015-07-20 09:00,20,119,119.25,118.7,119.05,50
20150901|2015-07-20 09:30,20,119.1,119.35,119.1,119.25,18
20150901|2015-07-20 10:00,20,119.25,119.25,118.6,118.65,66
20150901|2015-07-20 10:30,20,118.65,118.65,118.25,118.25,104
20150901|2015-07-20 11:00,20,118.4,118.4,118.25,118.4,59
20150901|2015-07-20 11:30,20,118.4,118.6,118.35,118.4,50
20150901|2015-07-20 12:00,20,118.35,118.75,118.35,118.75,29
20150901|2015-07-20 12:30,20,118.5,118.75,118.5,118.7,32
20150901|2015-07-21 07:00,21,118.5,119.1,118.5,119.1,40
20150901|2015-07-21 07:30,21,119.1,120.4,119.1,119.6,41
20150901|2015-07-21 08:00,21,119.65,121.25,119.65,120.8,42
20150901|2015-07-21 08:30,21,120.75,121.2,120.45,120.55,29
20150901|2015-07-21 09:00,21,120.55,120.55,119.45,119.45,32
20150901|2015-07-21 09:30,21,119.2,119.8,119.2,119.8,11
20150901|2015-07-21 10:00,21,119.8,120.4,119.75,120.25,17
20150901|2015-07-21 10:30,21,120.35,120.75,120.1,120.4,24
20150901|2015-07-21 11:00,21,120.3,120.35,120.05,120.35,13
20150901|2015-07-21 11:30,21,120.15,122.15,119.55,122.15,64
20150901|2015-07-21 12:00,21,122.1,122.1,120.8,121.55,42
20150901|2015-07-21 12:30,21,121.25,121.75,121.25,121.75,44
20150901|2015-07-22 07:00,22,121.7,121.7,120.8,120.8,38
20150901|2015-07-22 07:30,22,120.85,121.2,120.15,120.15,17
20150901|2015-07-22 08:00,22,120.15,121.2,120.15,121.2,41
20150901|2015-07-22 08:30,22,121.15,121.25,121,121.25,18
20150901|2015-07-22 09:00,22,121.2,123,121.2,122.5,121
20150901|2015-07-22 09:30,22,122.65,122.95,122.25,122.7,97
20150901|2015-07-22 10:00,22,123,124,122.9,123.8,147
20150901|2015-07-22 10:30,22,123.85,124.5,123.85,124.3,89
20150901|2015-07-22 11:00,22,124.4,124.8,124.35,124.6,85
20150901|2015-07-22 11:30,22,124.6,124.65,123.95,124.25,59
20150901|2015-07-22 12:00,22,124.3,124.65,123.8,123.9,66
20150901|2015-07-22 12:30,22,124.05,124.1,123.75,124.05,26
20150901|2015-07-23 07:00,23,124,124.1,123.8,123.85,23
20150901|2015-07-23 07:30,23,123.85,124.3,123.75,123.75,20
20150901|2015-07-23 08:00,23,124,124,123.45,123.55,33
20150901|2015-07-23 08:30,23,123.45,123.55,123.3,123.3,26
20150901|2015-07-23 09:00,23,123.3,123.4,122.75,122.8,32
20150901|2015-07-23 09:30,23,122.9,122.9,122.6,122.8,13
20150901|2015-07-23 10:00,23,122.95,123.15,122.7,123,49
20150901|2015-07-23 10:30,23,122.95,122.95,122.1,122.2,55
20150901|2015-07-23 11:00,23,122.2,122.7,121.8,122.15,30
20150901|2015-07-23 11:30,23,122.15,122.2,121.6,121.6,13
20150901|2015-07-23 12:00,23,121.6,123.2,121.5,123.2,76
20150901|2015-07-23 12:30,23,122.8,122.95,121.6,121.6,35
20150901|2015-07-24 07:00,24,121.9,122.5,121.65,122.5,41
20150901|2015-07-24 07:30,24,122.75,122.75,122.2,122.2,19
20150901|2015-07-24 08:00,24,122.4,123.1,122.4,123.1,8
20150901|2015-07-24 08:30,24,123.1,123.35,123,123.2,21
20150901|2015-07-24 09:00,24,123.2,123.85,123.2,123.85,53
20150901|2015-07-24 09:30,24,123.75,123.75,122.7,122.7,13
20150901|2015-07-24 10:00,24,123.05,123.1,122.8,123,13
20150901|2015-07-24 10:30,24,122.9,123.4,122.8,123.35,36
20150901|2015-07-24 11:00,24,123.4,124.45,123.4,124.3,67
20150901|2015-07-24 11:30,24,124.3,124.4,123.75,123.75,20
20150901|2015-07-24 12:00,24,123.65,123.75,122.85,122.9,39
20150901|2015-07-24 12:30,24,123.05,123.5,122.95,123.5,24
20150901|2015-07-27 07:00,27,123.3,124.1,123.2,123.85,77
20150901|2015-07-27 07:30,27,123.85,124.05,123.75,123.9,42
20150901|2015-07-27 08:00,27,123.8,123.9,123.75,123.85,13
20150901|2015-07-27 08:30,27,123.9,123.95,123.3,123.3,51
20150901|2015-07-27 09:00,27,123.5,123.5,123.1,123.35,45
20150901|2015-07-27 09:30,27,123.3,123.35,122.05,122.6,61
20150901|2015-07-27 10:00,27,122.5,122.95,122.3,122.9,11
20150901|2015-07-27 10:30,27,123,123.1,122.65,123.05,13
20150901|2015-07-27 11:00,27,122.9,123.4,122.9,123.05,40
20150901|2015-07-27 11:30,27,123.2,123.2,122.95,123.2,12
20150901|2015-07-27 12:00,27,123.2,123.25,122.95,123.25,14
20150901|2015-07-27 12:30,27,123.25,123.25,122.65,122.65,11
20150901|2015-07-28 07:00,28,122.7,123.95,122.6,123.55,48
20150901|2015-07-28 07:30,28,123.6,123.6,123.15,123.45,24
20150901|2015-07-28 08:00,28,123.45,123.5,123.45,123.5,12
20150901|2015-07-28 08:30,28,123.25,123.35,123.25,123.35,7
20150901|2015-07-28 09:00,28,123.45,123.5,123.15,123.4,29
20150901|2015-07-28 09:30,28,123.4,123.5,123.05,123.05,19
20150901|2015-07-28 10:00,28,123.05,123.05,122.85,123.05,27
20150901|2015-07-28 10:30,28,123.05,123.05,122.6,122.6,21
20150901|2015-07-28 11:00,28,122.75,123.25,122.75,123.25,13
20150901|2015-07-28 11:30,28,123.2,123.35,123.1,123.1,6
20150901|2015-07-28 12:00,28,123.1,123.5,123,123,23
20150901|2015-07-28 12:30,28,123,123.5,123,123.5,21
20150901|2015-07-29 07:00,29,123.35,123.45,122.8,123.2,38
20150901|2015-07-29 07:30,29,123.05,123.1,122.7,122.9,10
20150901|2015-07-29 08:00,29,122.9,122.9,122.3,122.65,50
20150901|2015-07-29 08:30,29,122.85,122.9,122.8,122.8,10
20150901|2015-07-29 09:00,29,122.9,123.45,122.9,123.45,25
20150901|2015-07-29 09:30,29,123.5,123.5,122.8,123,81
20150901|2015-07-29 10:00,29,122.9,122.95,122.75,122.9,11
20150901|2015-07-29 11:00,29,122.95,123.1,122.95,123.05,12
20150901|2015-07-29 11:30,29,123.15,123.15,123.15,123.15,2
20150901|2015-07-29 12:00,29,123,123,122.55,122.55,13
20150901|2015-07-29 12:30,29,122.45,123,122.45,122.85,33
20150901|2015-07-30 07:00,30,122.05,122.95,122.05,122.5,42
20150901|2015-07-30 07:30,30,122.5,123.15,122.5,123.15,15
20150901|2015-07-30 08:00,30,122.85,123.5,122.8,123.25,52
20150901|2015-07-30 08:30,30,123.25,123.25,122.8,122.9,19
20150901|2015-07-30 09:00,30,123.1,123.5,123.1,123.3,60
20150901|2015-07-30 09:30,30,123.5,123.5,122.4,122.95,37
20150901|2015-07-30 10:00,30,122.7,122.7,122.7,122.7,2
20150901|2015-07-30 10:30,30,122.75,123.15,122.6,122.9,48
20150901|2015-07-30 11:00,30,122.65,123.35,122.65,122.9,17
20150901|2015-07-30 11:30,30,122.9,123.2,122.9,122.9,6
20150901|2015-07-30 12:00,30,123.15,123.5,122.75,122.95,61
20150901|2015-07-30 12:30,30,122.9,123.5,122.9,123.5,25
20150901|2015-07-31 07:00,31,122.9,124.4,122.85,123.55,111
20150901|2015-07-31 07:30,31,124,124.9,123.85,124.65,89
20150901|2015-07-31 08:00,31,124.7,124.8,124.25,124.25,31
20150901|2015-07-31 08:30,31,124.15,124.15,124,124,10
20150901|2015-07-31 09:00,31,123.75,124.8,123.7,124.4,71
20150901|2015-07-31 09:30,31,124.4,124.4,124,124.05,21
20150901|2015-07-31 10:00,31,124.15,124.15,123.95,124,8
20150901|2015-07-31 10:30,31,123.6,123.85,123.05,123.05,30
20150901|2015-07-31 11:00,31,123.3,123.9,123.3,123.55,18
20150901|2015-07-31 11:30,31,123.5,123.8,122.45,122.85,141
20150901|2015-07-31 12:00,31,122.95,124,122.4,123.65,168
20150901|2015-07-31 12:30,31,123.65,123.65,122.55,123.35,36
20150901|2015-08-03 07:00,3,124,124.9,124,124.55,62
20150901|2015-08-03 07:30,3,124.8,126.5,124.8,125.45,220
20150901|2015-08-03 08:00,3,125.6,125.9,125.5,125.9,29
20150901|2015-08-03 08:30,3,125.8,126.25,125.8,126.25,49
20150901|2015-08-03 09:00,3,126.15,128.15,126.15,127.75,430
20150901|2015-08-03 09:30,3,127.95,128.5,127.7,128.45,133
20150901|2015-08-03 10:00,3,128.45,129.1,128.45,128.75,135
20150901|2015-08-03 10:30,3,128.75,128.8,128.4,128.7,85
20150901|2015-08-03 11:00,3,128.7,128.75,128.4,128.7,92
20150901|2015-08-03 11:30,3,128.75,129,128.7,128.7,140
20150901|2015-08-03 12:00,3,128.7,129,127.85,128.65,151
20150901|2015-08-03 12:30,3,128.2,128.75,128.1,128.65,35
20150901|2015-08-04 07:00,4,128.95,130.15,128.7,130.15,239
20150901|2015-08-04 07:30,4,130.15,130.35,129.95,130.15,114
20150901|2015-08-04 08:00,4,130.35,130.35,129.7,129.7,127
20150901|2015-08-04 08:30,4,129.85,130,128.85,129.65,81
20150901|2015-08-04 09:00,4,129.45,130.4,129.4,130.4,205
20150901|2015-08-04 09:30,4,130.35,131.65,130.3,131.1,231
20150901|2015-08-04 10:00,4,131.15,131.45,131.1,131.45,94
20150901|2015-08-04 10:30,4,131.45,131.45,130.9,131.45,111
20150901|2015-08-04 11:00,4,131.45,131.6,131.3,131.6,100
20150901|2015-08-04 11:30,4,131.6,131.95,131.5,131.85,73
20150901|2015-08-04 12:00,4,131.85,132.1,131.4,131.9,175
20150901|2015-08-04 12:30,4,131.85,131.85,131.4,131.8,57
20150901|2015-08-04 13:00,4,131.8,131.8,131.8,131.8,1
20150901|2015-08-05 07:00,5,132,133.95,131.9,133.95,235
20150901|2015-08-05 07:30,5,134,134.45,133.7,134.35,95
20150901|2015-08-05 08:00,5,134.3,134.45,134.15,134.4,87
20150901|2015-08-05 08:30,5,134.4,134.5,133.95,134.15,150
20150901|2015-08-05 09:00,5,133.95,134.15,132.3,132.65,262
20150901|2015-08-05 09:30,5,132.7,132.7,132.25,132.25,147
20150901|2015-08-05 10:00,5,132.25,132.55,131.65,132.5,121
20150901|2015-08-05 10:30,5,132.55,132.6,132.35,132.6,76
20150901|2015-08-05 11:00,5,132.6,132.8,132.45,132.8,83
20150901|2015-08-05 11:30,5,132.8,132.95,132.7,132.9,62
20150901|2015-08-05 12:00,5,132.75,132.75,131.5,131.75,225
20150901|2015-08-05 12:30,5,131.75,132.1,131.35,131.65,128
20150901|2015-08-06 07:00,6,131.95,132.6,130.9,131.05,353
20150901|2015-08-06 07:30,6,131.15,131.4,130.75,131.25,75
20150901|2015-08-06 08:00,6,131.25,131.3,131.1,131.3,23
20150901|2015-08-06 08:30,6,131.3,131.35,131,131.15,63
20150901|2015-08-06 09:00,6,131.2,131.5,130.6,131.5,175
20150901|2015-08-06 09:30,6,131.5,131.55,131.2,131.55,96
20150901|2015-08-06 10:00,6,131.55,131.8,131.5,131.8,124
20150901|2015-08-06 10:30,6,131.8,131.8,131.5,131.65,71
20150901|2015-08-06 11:00,6,131.6,132.25,131.6,131.9,50
20150901|2015-08-06 11:30,6,131.95,132.05,131.35,131.5,77
20150901|2015-08-06 12:00,6,131.5,132,131.15,131.45,131
20150901|2015-08-06 12:30,6,131.6,131.7,131.4,131.45,34
20150901|2015-08-07 07:00,7,132,133.65,131.45,132.65,176
20150901|2015-08-07 07:30,7,132.65,132.9,132.5,132.9,65
20150901|2015-08-07 08:00,7,132.9,133.2,132.7,133.2,41
20150901|2015-08-07 08:30,7,132.95,133.2,132.55,132.7,97
20150901|2015-08-07 09:00,7,132.7,133,132.7,133,72
20150901|2015-08-07 09:30,7,133,133.1,132.9,132.95,61
20150901|2015-08-07 10:00,7,132.9,132.95,132.8,132.9,93
20150901|2015-08-07 10:30,7,132.9,132.95,132.55,132.8,96
20150901|2015-08-07 11:00,7,132.8,133.1,132.75,133.1,99
20150901|2015-08-07 11:30,7,133.1,133.3,133,133.2,151
20150901|2015-08-07 12:00,7,133.2,133.2,132.25,132.3,47
20150901|2015-08-07 12:30,7,132.25,133,131.45,133,64
20150901|2015-08-10 07:00,10,132.3,132.4,131.5,132.4,26
20150901|2015-08-10 07:30,10,132.05,132.2,129.15,129.5,146
20150901|2015-08-10 08:00,10,130.1,130.55,129.8,130.3,57
20150901|2015-08-10 08:30,10,130.3,130.6,130.15,130.6,19
20150901|2015-08-10 09:00,10,130.35,131.15,130.35,130.75,67
20150901|2015-08-10 09:30,10,130.55,130.9,130.55,130.9,26
20150901|2015-08-10 10:00,10,130.8,131.15,130.4,130.8,99
20150901|2015-08-10 10:30,10,130.65,130.85,130.6,130.7,22
20150901|2015-08-10 11:00,10,130.7,130.75,130.7,130.7,51
20150901|2015-08-10 11:30,10,130.7,130.7,129.6,129.75,85
20150901|2015-08-10 12:00,10,129.85,129.9,126.15,127.05,438
20150901|2015-08-10 12:30,10,127,128.4,127,128.4,168
20150901|2015-08-11 07:00,11,126.8,129.45,126.8,129,145
20150901|2015-08-11 07:30,11,129,129.05,128.6,128.6,53
20150901|2015-08-11 08:00,11,128.65,129.25,128.6,129.25,21
20150901|2015-08-11 08:30,11,128.75,128.75,128.75,128.75,6
20150901|2015-08-11 09:00,11,129.05,131.6,128.75,130.1,176
20150901|2015-08-11 09:30,11,130.05,131.15,129.9,131.15,55
20150901|2015-08-11 10:00,11,131.1,131.3,131.05,131.3,81
20150901|2015-08-11 10:30,11,131.3,131.45,131.2,131.45,77
20150901|2015-08-11 11:00,11,131.45,131.5,131.4,131.45,24
20150901|2015-08-11 11:30,11,131.4,131.5,131.4,131.5,51
20150901|2015-08-11 12:00,11,131.5,131.5,131.05,131.4,34
20150901|2015-08-11 12:30,11,131.35,131.45,131.05,131.4,31
20150901|2015-08-12 07:00,12,131.4,131.4,131,131.05,66
20150901|2015-08-12 07:30,12,131.05,131.25,130.95,131.2,11
20150901|2015-08-12 08:00,12,131.25,131.35,131.25,131.3,33
20150901|2015-08-12 08:30,12,131.3,131.35,131.2,131.3,21
20150901|2015-08-12 09:00,12,131.3,131.65,131.2,131.55,139
20150901|2015-08-12 09:30,12,131.6,131.6,130.65,131.4,86
20150901|2015-08-12 10:00,12,131.45,131.75,131.45,131.65,57
20150901|2015-08-12 10:30,12,131.7,131.75,131.45,131.65,47
20150901|2015-08-12 11:00,12,131.65,132.5,131.65,132.5,70
20150901|2015-08-12 11:30,12,132.45,132.45,132.15,132.15,33
20150901|2015-08-12 12:00,12,131.8,132.35,131.5,132.2,41
20150901|2015-08-12 12:30,12,132.15,132.3,131.4,132.3,32
20150901|2015-08-13 07:00,13,132.8,132.8,131.4,131.45,36
20150901|2015-08-13 07:30,13,131.7,131.7,131.45,131.7,5
20150901|2015-08-13 08:00,13,131.6,131.75,131.6,131.65,21
20150901|2015-08-13 08:30,13,131.7,131.85,131.7,131.85,18
20150901|2015-08-13 09:00,13,131.85,132,130.9,131.15,64
20150901|2015-08-13 09:30,13,131.35,131.5,130.6,131.3,36
20150901|2015-08-13 10:00,13,131.4,131.6,131.2,131.2,33
20150901|2015-08-13 10:30,13,131.35,131.5,131.35,131.5,3
20150901|2015-08-13 11:00,13,131.55,131.75,131.55,131.7,9
20150901|2015-08-13 11:30,13,131.7,131.9,131.05,131.4,22
20150901|2015-08-13 12:00,13,131.5,131.9,130.8,130.85,37
20150901|2015-08-13 12:30,13,130.9,131.35,129.7,129.7,72
20150901|2015-08-14 07:00,14,131.1,131.1,128.4,129.45,38
20150901|2015-08-14 07:30,14,130,130.05,129.55,129.55,19
20150901|2015-08-14 08:00,14,129.6,130.6,129.6,130.6,45
20150901|2015-08-14 08:30,14,130.55,130.75,129.7,130.05,49
20150901|2015-08-14 09:00,14,130.3,131.75,130.3,131,91
20150901|2015-08-14 09:30,14,131,131.15,130.7,130.7,29
20150901|2015-08-14 10:00,14,130.85,131.55,130.75,131.1,81
20150901|2015-08-14 10:30,14,131,131.55,130.9,131.45,35
20150901|2015-08-14 11:00,14,131.35,131.65,131.3,131.65,19
20150901|2015-08-14 11:30,14,131.65,131.65,131,131,41
20150901|2015-08-14 12:00,14,131.3,132.4,131,131.85,95
20150901|2015-08-14 12:30,14,131.75,132.2,131.7,132.2,18
20150901|2015-08-17 07:00,17,132.05,132.35,131.85,132,37
20150901|2015-08-17 07:30,17,132.15,132.15,131.3,131.3,18
20150901|2015-08-17 08:00,17,131.35,131.5,131.15,131.15,20
20150901|2015-08-17 08:30,17,131.15,131.3,131,131,26
20150901|2015-08-17 09:00,17,131.25,131.85,131.25,131.25,25
20150901|2015-08-17 09:30,17,131.25,131.65,131.15,131.3,11
20150901|2015-08-17 10:00,17,131.5,131.5,131,131,14
20150901|2015-08-17 10:30,17,131.15,131.35,131.15,131.2,8
20150901|2015-08-17 11:00,17,131.3,131.3,131.25,131.3,4
20150901|2015-08-17 11:30,17,131.3,131.5,131.15,131.5,19
20150901|2015-08-17 12:00,17,131.5,131.65,131.5,131.5,19
20150901|2015-08-17 12:30,17,131.5,131.65,131.2,131.45,30
20150901|2015-08-18 07:00,18,131,131.75,131,131.75,49
20150901|2015-08-18 07:30,18,131.65,131.65,131.3,131.6,9
20150901|2015-08-18 08:00,18,131.7,131.7,131.15,131.55,13
20150901|2015-08-18 08:30,18,131.3,131.4,131.3,131.35,4
20150901|2015-08-18 09:00,18,131.6,131.6,131.2,131.35,28
20150901|2015-08-18 09:30,18,131.25,131.55,131.25,131.55,10
20150901|2015-08-18 10:00,18,131.45,131.65,131.45,131.45,11
20150901|2015-08-18 10:30,18,131.4,131.55,131.4,131.55,13
20150901|2015-08-18 11:00,18,131.75,132.1,131.6,132,45
20150901|2015-08-18 11:30,18,131.85,132.35,131.4,131.4,13
20150901|2015-08-18 12:00,18,131.35,131.35,130.7,130.9,97
20150901|2015-08-18 12:30,18,130.75,131.25,130.7,131.25,14
20150901|2015-08-19 07:00,19,130,130.75,129.85,130.15,34
20150901|2015-08-19 07:30,19,130.5,132,130.5,131.55,10
20150901|2015-08-19 08:00,19,131.5,131.6,131.5,131.55,8
20150901|2015-08-19 08:30,19,131.2,131.2,131.1,131.1,4
20150901|2015-08-19 09:00,19,131.1,131.5,131.1,131.1,22
20150901|2015-08-19 09:30,19,131.4,131.5,131.25,131.4,16
20150901|2015-08-19 10:00,19,131.45,131.5,130.55,131.25,19
20150901|2015-08-19 10:30,19,131.1,131.1,130.6,130.6,12
20150901|2015-08-19 11:00,19,131,131,131,131,24
20150901|2015-08-19 11:30,19,131,131,130.6,130.6,10
20150901|2015-08-19 12:00,19,130.6,132.75,130.4,132.75,34
20150901|2015-08-19 12:30,19,132.3,132.5,132.2,132.45,21
20150901|2015-08-20 07:00,20,132,133.95,132,132.9,68
20150901|2015-08-20 07:30,20,132.75,132.8,132.5,132.5,21
20150901|2015-08-20 08:00,20,132.5,132.5,132.5,132.5,6
20150901|2015-08-20 09:00,20,132.05,132.05,128.5,129.15,68
20150901|2015-08-20 09:30,20,128.35,129.25,128.1,129.25,63
20150901|2015-08-20 10:00,20,128.85,128.95,128.55,128.8,12
20150901|2015-08-20 10:30,20,129.15,129.3,128.35,128.35,15
20150901|2015-08-20 11:00,20,128.35,128.75,128.25,128.5,30
20150901|2015-08-20 11:30,20,128.5,128.6,128.5,128.5,4
20150901|2015-08-20 12:00,20,128.95,128.95,128.25,128.65,38
20150901|2015-08-20 12:30,20,128.5,128.65,128.35,128.4,37
20150901|2015-08-21 07:00,21,128.25,128.9,128.25,128.5,10
20150901|2015-08-21 07:30,21,128.75,128.85,128.75,128.85,4
20150901|2015-08-21 08:00,21,128.7,128.7,128.45,128.45,6
20150901|2015-08-21 08:30,21,128.5,128.8,127.9,128,30
20150901|2015-08-21 09:00,21,127.95,128.45,127.8,128.35,21
20150901|2015-08-21 09:30,21,128.55,128.55,128.05,128.5,7
20150901|2015-08-21 10:00,21,128.5,128.7,128.5,128.65,16
20150901|2015-08-21 10:30,21,128.65,128.9,128.65,128.9,16
20150901|2015-08-21 11:00,21,128.95,129.45,128.95,129.45,5
20150901|2015-08-21 11:30,21,129.35,129.35,129.1,129.1,5
20150901|2015-08-21 12:00,21,129.1,129.1,127.45,127.9,48
20150901|2015-08-21 12:30,21,127.95,129.1,127.65,127.7,49
20150901|2015-08-24 07:00,24,127.7,128.3,127.5,127.5,30
20150901|2015-08-24 07:30,24,127.1,127.3,126.85,127.3,8
20150901|2015-08-24 08:00,24,126.4,126.4,119.4,124.5,153
20150901|2015-08-24 08:30,24,122.55,123.9,121.5,121.5,32
20150901|2015-08-24 09:00,24,121.8,123.65,121.8,123,4
20150901|2015-08-24 09:30,24,123,123.2,122.7,122.75,15
20150901|2015-08-24 10:00,24,123,123.5,122.7,122.7,30
20150901|2015-08-24 10:30,24,122.7,122.7,121.35,121.35,44
20150901|2015-08-24 11:00,24,121.35,122.3,120.7,120.75,68
20150901|2015-08-24 11:30,24,120.95,121.05,119.65,119.95,69
20150901|2015-08-24 12:00,24,119.55,119.75,119.5,119.55,13
20150901|2015-08-24 12:30,24,120,120.45,120,120.45,5
20150901|2015-08-25 07:00,25,120.45,120.45,119.5,119.5,19
20150901|2015-08-25 07:30,25,120.2,121.1,120.2,121.1,40
20150901|2015-08-25 08:00,25,120.45,120.5,120,120,9
20150901|2015-08-25 08:30,25,119.7,120.25,119.7,120.15,7
20150901|2015-08-25 09:30,25,121.15,121.6,120.8,121.25,23
20150901|2015-08-25 10:00,25,121.6,121.8,121.55,121.55,5
20150901|2015-08-25 10:30,25,121.5,121.5,121.5,121.5,2
20150901|2015-08-25 11:00,25,120.8,120.8,120.8,120.8,4
20150901|2015-08-25 12:00,25,119.9,120.1,119.6,120.1,18
20150901|2015-08-25 12:30,25,120.4,122.25,120.4,122.25,10
20150901|2015-08-26 07:00,26,121.35,122.45,121.35,122.45,3
20150901|2015-08-26 07:30,26,122.15,123.35,122.15,123.35,10
20150901|2015-08-26 08:00,26,122.45,122.45,122.45,122.45,11
20150901|2015-08-26 09:00,26,121.75,121.75,121.55,121.55,3
20150901|2015-08-26 10:00,26,122.35,123.5,122.35,123.5,7
20150901|2015-08-26 10:30,26,122.95,124.3,122.95,124.3,11
20150901|2015-08-26 11:00,26,125.25,125.25,125.25,125.25,4
20150901|2015-08-26 11:30,26,125.3,125.7,125.3,125.7,4
20150901|2015-08-26 12:00,26,125,126,125,126,7
20150901|2015-08-27 07:00,27,124.75,124.75,124.75,124.75,1
20150901|2015-08-27 07:30,27,124.75,124.75,124.75,124.75,1
20150901|2015-08-27 08:00,27,124.8,124.8,123.75,123.75,2
20150901|2015-08-27 09:00,27,124.95,125.8,124.95,125.8,11
20150901|2015-08-27 09:30,27,126,127.9,126,127.5,6
20150901|2015-08-27 10:00,27,127.9,128.45,127.65,128.45,13
20150901|2015-08-27 10:30,27,130,131,130,130,14
20150901|2015-08-27 11:00,27,130.35,130.35,130,130,13
20150901|2015-08-27 11:30,27,129.9,130.5,129.9,130.5,12
20150901|2015-08-27 12:00,27,130,130,129.85,130,12
20150901|2015-08-27 12:30,27,130,130,129.1,129.5,10
20150901|2015-08-28 07:00,28,129.95,129.95,129.85,129.85,17
20150901|2015-08-28 07:30,28,129.9,129.9,129.9,129.9,5
20150901|2015-08-28 08:00,28,129.2,129.2,129.2,129.2,4
20150901|2015-08-28 08:30,28,130,130.5,129.2,130.5,31
20150901|2015-08-28 09:00,28,130.5,131.45,130,130,34
20150901|2015-08-28 09:30,28,131.2,131.2,131,131,14
20150901|2015-08-28 10:30,28,131.05,131.05,131.05,131.05,1
20150901|2015-08-28 11:00,28,131.75,132,131.75,132,12
20150901|2015-08-28 12:30,28,129.5,129.5,129.5,129.5,14
20150901|2015-08-31 07:30,31,128.8,128.8,128.8,128.8,1
20150901|2015-08-31 08:00,31,128.25,128.25,128.25,128.25,1
20150901|2015-08-31 08:30,31,128.5,128.5,128,128,4
20150901|2015-08-31 09:00,31,129.25,131.55,129.25,131.55,4
20150901|2015-08-31 09:30,31,132.15,132.15,132.15,132.15,1
20150901|2015-08-31 10:00,31,133.5,133.5,133.5,133.5,1
20150901|2015-08-31 10:30,31,133.6,133.6,130.5,130.5,4
20150901|2015-08-31 11:30,31,130.25,130.25,130.25,130.25,1
20150901|2015-08-31 12:30,31,129.55,129.55,129.55,129.55,1
20150901|2015-09-01 08:00,1,127.85,127.85,127.85,127.85,1
20150901|2015-09-04 12:30,4,131.45,131.45,131.45,131.45,2
20150901|2015-09-08 08:30,8,129.2,129.2,126.25,126.25,8
20151101|2014-11-06 07:00,6,143.25,143.25,143.25,143.25,4
20151101|2014-11-06 07:30,6,143.25,143.25,142.7,142.7,8
20151101|2014-11-06 08:00,6,142.65,142.65,142.25,142.25,3
20151101|2014-11-10 12:30,10,135.85,136,134.75,136,20
20151101|2015-02-05 11:30,5,138.55,138.55,138.55,138.55,1
20151101|2015-02-17 09:00,17,138,138,138,138,1
20151101|2015-02-19 07:00,19,135,135,135,135,4
20151101|2015-02-20 07:00,20,134.5,134.5,134.5,134.5,6
20151101|2015-02-23 08:00,23,131.45,131.45,131.45,131.45,1
20151101|2015-02-23 08:30,23,130.95,130.95,130.95,130.95,1
20151101|2015-02-23 11:00,23,130,130,130,130,1
20151101|2015-02-24 07:00,24,129.25,129.25,129.25,129.25,20
20151101|2015-02-24 08:00,24,129.35,129.4,129.35,129.4,2
20151101|2015-02-24 08:30,24,129.4,129.45,129.4,129.45,5
20151101|2015-02-24 09:30,24,128.4,128.55,128.4,128.55,10
20151101|2015-02-24 10:30,24,128.4,128.4,128.4,128.4,1
20151101|2015-02-24 11:00,24,127.15,127.15,127.15,127.15,1
20151101|2015-02-24 11:30,24,127,128.25,127,128.25,10
20151101|2015-02-24 12:00,24,128.35,128.45,128.35,128.45,9
20151101|2015-02-24 12:30,24,128.7,128.7,128.7,128.7,8
20151101|2015-02-25 11:30,25,129.85,130,129.85,130,2
20151101|2015-02-26 09:00,26,127,127,127,127,6
20151101|2015-02-26 12:00,26,126.5,126.5,126.5,126.5,10
20151101|2015-03-03 09:00,3,129.05,129.05,129.05,129.05,30
20151101|2015-03-03 11:00,3,126,126,126,126,10
20151101|2015-03-03 11:30,3,125,125,125,125,4
20151101|2015-03-03 12:00,3,122,122,122,122,1
20151101|2015-03-03 12:30,3,122,122,122,122,5
20151101|2015-03-04 07:30,4,122,122,120,120,16
20151101|2015-03-04 08:00,4,118.05,118.4,118.05,118.3,10
20151101|2015-03-04 08:30,4,118.85,119,118.2,118.2,29
20151101|2015-03-04 09:00,4,118,118,117.9,117.9,5
20151101|2015-03-04 09:30,4,116.8,116.8,116.8,116.8,4
20151101|2015-03-04 10:00,4,116.95,117.65,116.95,117.65,29
20151101|2015-03-04 10:30,4,117.65,117.65,116.95,116.95,9
20151101|2015-03-04 11:00,4,116.75,119.95,116.75,119.95,20
20151101|2015-03-04 11:30,4,120.75,120.75,119.45,119.45,7
20151101|2015-03-06 12:00,6,121.5,121.5,121.5,121.5,1
20151101|2015-03-06 12:30,6,120.3,120.3,120.3,120.3,1
20151101|2015-03-10 07:00,10,123.25,123.25,123.25,123.25,1
20151101|2015-03-10 08:00,10,123.9,123.9,123.9,123.9,9
20151101|2015-03-10 09:30,10,122.8,122.8,122.8,122.8,10
20151101|2015-03-10 10:00,10,122.4,122.4,122.4,122.4,4
20151101|2015-03-10 10:30,10,122.4,122.4,121.9,121.9,5
20151101|2015-03-12 10:00,12,120.3,120.3,120,120,11
20151101|2015-03-13 07:00,13,118,118,118,118,2
20151101|2015-03-13 07:30,13,118.9,119.05,118.9,119.05,3
20151101|2015-03-13 08:30,13,118,118,118,118,24
20151101|2015-03-13 09:00,13,118,118,117.85,117.85,5
20151101|2015-03-16 07:30,16,120.7,120.7,120.7,120.7,2
20151101|2015-03-16 09:00,16,120.2,120.2,120.2,120.2,1
20151101|2015-03-16 10:00,16,118,118,118,118,4
20151101|2015-03-17 07:00,17,121,121,121,121,1
20151101|2015-03-17 08:30,17,118,118,118,118,3
20151101|2015-03-17 09:00,17,118,118,117.1,117.1,14
20151101|2015-03-17 12:00,17,117,117,117,117,1
20151101|2015-03-17 12:30,17,116.95,116.95,116.95,116.95,1
20151101|2015-03-18 07:00,18,117,117,117,117,10
20151101|2015-03-18 07:30,18,118,118,118,118,15
20151101|2015-03-18 08:00,18,118,118,118,118,1
20151101|2015-03-18 10:00,18,116.35,116.35,115.7,115.7,11
20151101|2015-03-18 11:30,18,115.5,115.5,115.5,115.5,2
20151101|2015-03-18 12:30,18,117.35,117.35,117.35,117.35,1
20151101|2015-03-19 09:00,19,115,115,114.85,114.85,12
20151101|2015-03-19 10:30,19,112.1,112.1,112.1,112.1,5
20151101|2015-03-19 11:00,19,110.5,110.5,110.5,110.5,1
20151101|2015-03-19 11:30,19,111.4,111.8,111.4,111.6,11
20151101|2015-03-19 12:00,19,111.3,111.3,111,111,15
20151101|2015-03-23 07:00,23,118.8,118.8,118.8,118.8,1
20151101|2015-03-23 09:00,23,121.9,124.1,121.9,124.1,4
20151101|2015-03-23 11:00,23,125.5,125.5,125.5,125.5,1
20151101|2015-03-24 10:00,24,128.95,128.95,128.95,128.95,1
20151101|2015-03-25 10:00,25,128.15,128.65,128.15,128.65,3
20151101|2015-03-26 09:00,26,127.65,127.7,127.65,127.7,2
20151101|2015-03-26 09:30,26,128.25,128.25,128.25,128.25,1
20151101|2015-03-26 12:30,26,128,128,128,128,4
20151101|2015-03-27 12:30,27,127,127,127,127,1
20151101|2015-04-02 10:00,2,124.8,124.8,124.8,124.8,1
20151101|2015-04-02 12:00,2,126.25,126.35,126.25,126.3,4
20151101|2015-04-06 07:00,6,125.15,125.15,124.85,124.85,7
20151101|2015-04-08 09:30,8,121.6,121.7,121.6,121.7,2
20151101|2015-04-08 10:00,8,123.3,123.4,123.3,123.4,2
20151101|2015-04-08 10:30,8,123.1,123.1,123.1,123.1,1
20151101|2015-04-08 11:30,8,124.05,124.2,124.05,124.2,2
20151101|2015-04-09 10:30,9,123.3,123.4,123.25,123.4,4
20151101|2015-04-09 12:30,9,119.7,119.7,119.7,119.7,1
20151101|2015-04-10 11:30,10,117.6,117.6,117.6,117.6,2
20151101|2015-04-13 11:30,13,115.9,115.9,115.9,115.9,1
20151101|2015-04-13 12:30,13,115,115,114.8,114.8,23
20151101|2015-04-14 09:00,14,114.55,114.55,114.5,114.5,2
20151101|2015-04-14 11:00,14,115.9,115.9,115.9,115.9,1
20151101|2015-04-15 09:30,15,117.7,119.05,117.7,119.05,2
20151101|2015-04-15 10:00,15,118,118,117.95,118,3
20151101|2015-04-20 12:00,20,117.35,117.35,116.1,116.1,10
20151101|2015-04-21 11:30,21,116.7,116.7,116.7,116.7,5
20151101|2015-04-22 09:00,22,115.65,115.65,115.55,115.55,10
20151101|2015-04-22 09:30,22,115.55,115.55,115.55,115.55,2
20151101|2015-04-22 11:00,22,117.25,117.35,117.25,117.35,2
20151101|2015-04-22 11:30,22,118,118,117.9,117.95,4
20151101|2015-04-22 12:00,22,117.65,117.65,117.65,117.65,1
20151101|2015-04-23 11:00,23,120.45,120.45,120.45,120.45,1
20151101|2015-04-23 12:30,23,119.6,119.6,119.6,119.6,3
20151101|2015-04-24 12:00,24,116.15,116.25,116.05,116.25,12
20151101|2015-04-27 07:00,27,115.85,115.85,115.85,115.85,3
20151101|2015-04-27 12:00,27,119.65,119.65,119.65,119.65,1
20151101|2015-04-30 07:30,30,119.05,119.05,119.05,119.05,1
20151101|2015-04-30 12:00,30,118,118,118,118,10
20151101|2015-05-04 12:00,4,122.65,123.1,122.65,123,4
20151101|2015-05-05 12:00,5,123.6,123.85,123.6,123.85,3
20151101|2015-05-06 11:00,6,122.6,123.8,122.6,123.6,5
20151101|2015-05-06 12:00,6,123.35,123.4,123.35,123.4,3
20151101|2015-05-07 11:30,7,120.3,120.3,120.3,120.3,1
20151101|2015-05-08 07:00,8,119.5,119.5,119.45,119.45,2
20151101|2015-05-08 09:30,8,119.35,120,119.35,119.95,3
20151101|2015-05-08 10:00,8,120,120,119.7,119.7,31
20151101|2015-05-08 10:30,8,119.7,119.7,119.6,119.6,20
20151101|2015-05-08 11:30,8,120,120,119.7,119.7,9
20151101|2015-05-08 12:00,8,119.85,122.85,119.7,122.85,8
20151101|2015-05-08 12:30,8,122.55,122.55,122.55,122.55,1
20151101|2015-05-11 08:00,11,122.65,122.65,122.65,122.65,1
20151101|2015-05-11 11:30,11,121.3,121.3,121.3,121.3,2
20151101|2015-05-11 12:00,11,121.3,121.3,121.3,121.3,1
20151101|2015-05-11 12:30,11,121.8,121.8,121.8,121.8,1
20151101|2015-05-12 07:00,12,120.3,120.3,120,120,5
20151101|2015-05-12 07:30,12,120,120,118.75,118.75,10
20151101|2015-05-12 08:00,12,118.05,118.05,118,118,11
20151101|2015-05-12 08:30,12,117.6,117.6,117.4,117.4,10
20151101|2015-05-12 09:00,12,117.1,117.3,117,117.3,18
20151101|2015-05-12 10:00,12,117.35,117.35,117,117,5
20151101|2015-05-12 10:30,12,117,117,115.85,116,44
20151101|2015-05-12 11:00,12,121.95,121.95,121.25,121.75,5
20151101|2015-05-12 11:30,12,121.5,121.5,121.5,121.5,8
20151101|2015-05-12 12:30,12,120.3,120.3,120.3,120.3,1
20151101|2015-05-13 12:30,13,118.95,118.95,118.5,118.5,5
20151101|2015-05-14 09:00,14,117.1,117.1,117.1,117.1,1
20151101|2015-05-14 09:30,14,117.7,117.7,117.7,117.7,1
20151101|2015-05-14 10:00,14,117.55,117.55,117.5,117.5,20
20151101|2015-05-14 10:30,14,117.1,117.4,117.1,117.4,5
20151101|2015-05-14 11:00,14,117.1,117.1,116.9,116.9,8
20151101|2015-05-14 11:30,14,116.8,116.8,116.8,116.8,8
20151101|2015-05-15 08:30,15,117.05,117.15,117.05,117.15,3
20151101|2015-05-15 09:00,15,116.3,116.3,116.3,116.3,1
20151101|2015-05-15 09:30,15,116.1,116.1,116.1,116.1,2
20151101|2015-05-15 10:00,15,116.4,116.4,116.4,116.4,1
20151101|2015-05-15 11:00,15,116.4,116.45,116.1,116.1,4
20151101|2015-05-15 12:00,15,116,116,115.4,115.4,6
20151101|2015-05-18 08:30,18,114.95,114.95,114.5,114.5,5
20151101|2015-05-18 09:00,18,112.95,112.95,112.95,112.95,1
20151101|2015-05-18 09:30,18,113.55,113.55,113.05,113.05,2
20151101|2015-05-18 10:00,18,112.65,112.65,112.65,112.65,4
20151101|2015-05-18 10:30,18,113.6,113.6,113.6,113.6,5
20151101|2015-05-18 11:00,18,113.6,113.6,113.6,113.6,1
20151101|2015-05-18 11:30,18,113.6,113.75,113.6,113.6,8
20151101|2015-05-18 12:00,18,112.8,112.8,112.8,112.8,5
20151101|2015-05-18 12:30,18,112.8,112.8,112.6,112.6,10
20151101|2015-05-19 07:00,19,112.5,112.5,112.5,112.5,5
20151101|2015-05-19 07:30,19,114.15,114.15,114.15,114.15,10
20151101|2015-05-19 08:00,19,114.8,114.8,114.8,114.8,1
20151101|2015-05-19 10:30,19,115.9,116.25,115.9,116.25,2
20151101|2015-05-19 12:30,19,116.9,116.9,116.9,116.9,3
20151101|2015-05-20 07:30,20,118.25,118.5,118.25,118.5,17
20151101|2015-05-20 08:30,20,118.35,118.6,118.35,118.6,18
20151101|2015-05-20 09:00,20,118.1,118.1,117.6,117.65,9
20151101|2015-05-20 10:00,20,117.35,117.35,117.35,117.35,1
20151101|2015-05-20 10:30,20,117.35,117.35,117.35,117.35,2
20151101|2015-05-20 11:00,20,117.55,117.55,117.55,117.55,1
20151101|2015-05-20 12:30,20,118.65,118.65,118.65,118.65,1
20151101|2015-05-21 07:00,21,118.55,118.55,118.55,118.55,1
20151101|2015-05-21 08:30,21,120.65,120.7,120.65,120.7,2
20151101|2015-05-21 09:00,21,119.1,119.1,119.05,119.05,3
20151101|2015-05-21 11:00,21,120.45,120.45,120.45,120.45,1
20151101|2015-05-21 12:00,21,120.55,120.55,120.5,120.5,2
20151101|2015-05-21 12:30,21,121,121,120.75,121,5
20151101|2015-05-22 09:30,22,120.85,120.85,120.85,120.85,1
20151101|2015-05-22 12:00,22,120.9,120.9,120.8,120.8,8
20151101|2015-05-22 12:30,22,120.8,120.8,120.55,120.65,14
20151101|2015-05-26 07:00,26,120.7,120.7,120.5,120.5,7
20151101|2015-05-26 08:00,26,120.5,120.5,120.5,120.5,5
20151101|2015-05-26 08:30,26,120.5,120.5,119.55,119.85,10
20151101|2015-05-26 09:00,26,120.2,120.2,120.2,120.2,4
20151101|2015-05-26 12:00,26,118.9,118.9,117.85,118.4,9
20151101|2015-05-26 12:30,26,118.35,118.35,118.35,118.35,2
20151101|2015-05-27 07:00,27,117.75,117.75,116.45,116.55,10
20151101|2015-05-27 07:30,27,116.65,116.65,116.35,116.35,6
20151101|2015-05-27 08:00,27,116.9,117.1,116.85,117.1,10
20151101|2015-05-27 08:30,27,117.5,117.5,117.5,117.5,2
20151101|2015-05-27 09:30,27,117.65,117.65,117.25,117.25,4
20151101|2015-05-27 10:00,27,117,117,117,117,5
20151101|2015-05-27 10:30,27,117,117,117,117,1
20151101|2015-05-27 11:00,27,117,117,117,117,1
20151101|2015-05-27 11:30,27,116.8,116.8,116.5,116.6,20
20151101|2015-05-27 12:00,27,116.9,116.9,116.9,116.9,1
20151101|2015-05-28 07:00,28,116.9,116.9,115.5,115.5,5
20151101|2015-05-28 08:00,28,116.85,116.85,116.85,116.85,8
20151101|2015-05-28 12:00,28,119.9,119.9,119.9,119.9,2
20151101|2015-06-01 09:00,1,120.65,120.65,120.65,120.65,1
20151101|2015-06-02 07:00,2,120.85,120.85,120.85,120.85,1
20151101|2015-06-02 07:30,2,121,121,121,121,3
20151101|2015-06-02 10:00,2,117,117,116.7,116.7,26
20151101|2015-06-02 10:30,2,116.7,116.7,116.1,116.45,33
20151101|2015-06-02 11:00,2,115.5,115.9,115.3,115.3,5
20151101|2015-06-02 11:30,2,115,115,114.5,114.5,8
20151101|2015-06-02 12:00,2,115.5,115.5,114.35,114.35,20
20151101|2015-06-02 12:30,2,114.35,114.35,114.35,114.35,1
20151101|2015-06-03 09:00,3,115.6,115.6,115.6,115.6,5
20151101|2015-06-03 09:30,3,115.65,115.65,115.65,115.65,1
20151101|2015-06-03 10:00,3,115.8,115.85,115.6,115.7,7
20151101|2015-06-03 11:00,3,115.75,115.8,115.75,115.8,3
20151101|2015-06-03 11:30,3,115.8,115.8,115.8,115.8,1
20151101|2015-06-03 12:00,3,115.7,115.7,115.1,115.1,5
20151101|2015-06-03 12:30,3,117.2,117.2,117.2,117.2,1
20151101|2015-06-04 08:30,4,117.8,117.8,117.8,117.8,1
20151101|2015-06-04 10:00,4,116.65,116.65,116.65,116.65,5
20151101|2015-06-04 11:30,4,118.25,118.25,118.25,118.25,1
20151101|2015-06-05 07:00,5,118.5,118.5,118.5,118.5,2
20151101|2015-06-05 09:30,5,119.5,119.5,119.5,119.5,1
20151101|2015-06-05 12:30,5,120.95,120.95,120.95,120.95,1
20151101|2015-06-08 07:00,8,120.45,120.45,120.45,120.45,1
20151101|2015-06-08 07:30,8,120.4,120.4,120.4,120.4,1
20151101|2015-06-08 09:30,8,123.9,123.9,123.9,123.9,1
20151101|2015-06-08 10:00,8,124.55,125.25,124.3,125.1,19
20151101|2015-06-08 10:30,8,125.2,125.95,125.2,125.95,5
20151101|2015-06-08 11:00,8,126.3,127.4,126.3,127.4,3
20151101|2015-06-09 09:30,9,128.3,128.5,128.3,128.5,3
20151101|2015-06-09 11:00,9,125.45,125.45,125.45,125.45,1
20151101|2015-06-09 12:00,9,124.8,124.8,124.8,124.8,1
20151101|2015-06-10 08:30,10,125.05,125.05,125.05,125.05,1
20151101|2015-06-10 09:30,10,125.3,125.3,125.3,125.3,1
20151101|2015-06-11 08:30,11,125.45,125.45,125.45,125.45,1
20151101|2015-06-11 10:30,11,126.35,126.35,126.35,126.35,2
20151101|2015-06-11 12:00,11,126.2,126.2,126.2,126.2,1
20151101|2015-06-15 07:30,15,121,121,121,121,2
20151101|2015-06-15 08:00,15,119.6,119.6,119.6,119.6,2
20151101|2015-06-15 10:30,15,123.5,123.5,123.1,123.1,3
20151101|2015-06-16 08:30,16,122.95,122.95,122.95,122.95,1
20151101|2015-06-17 09:00,17,122.5,122.5,122.5,122.5,1
20151101|2015-06-17 09:30,17,122.1,122.1,122.1,122.1,1
20151101|2015-06-18 08:00,18,122,122,122,122,1
20151101|2015-06-18 09:00,18,121,121,121,121,1
20151101|2015-06-18 09:30,18,121,121,121,121,1
20151101|2015-06-18 10:00,18,121,121,121,121,3
20151101|2015-06-22 09:00,22,125.6,125.6,125.6,125.6,1
20151101|2015-06-22 09:30,22,125.5,125.5,125.5,125.5,1
20151101|2015-06-22 10:30,22,126.35,126.35,126.35,126.35,2
20151101|2015-06-22 11:30,22,124.3,124.3,124.3,124.3,1
20151101|2015-06-22 12:00,22,124.45,124.45,124.45,124.45,1
20151101|2015-06-23 07:00,23,124.5,124.6,124.5,124.6,9
20151101|2015-06-23 10:00,23,124.75,124.75,124.75,124.75,1
20151101|2015-06-23 10:30,23,124.75,124.95,124.75,124.95,7
20151101|2015-06-23 12:00,23,124.75,124.75,124.65,124.65,3
20151101|2015-06-24 07:00,24,124.65,124.65,124.65,124.65,1
20151101|2015-06-24 08:00,24,124.1,124.1,124.1,124.1,1
20151101|2015-06-24 08:30,24,124.75,124.75,124.75,124.75,3
20151101|2015-06-24 10:00,24,124.75,124.75,124.75,124.75,1
20151101|2015-06-24 10:30,24,124.2,124.2,124.2,124.2,1
20151101|2015-06-24 11:00,24,124.4,124.4,124.4,124.4,1
20151101|2015-06-24 12:00,24,124.75,124.75,124.75,124.75,2
20151101|2015-06-25 07:00,25,122,122,122,122,3
20151101|2015-06-25 07:30,25,121.6,121.6,121.25,121.25,2
20151101|2015-06-25 09:00,25,124.75,124.75,124.75,124.75,2
20151101|2015-06-25 09:30,25,124.75,124.9,124.75,124.9,9
20151101|2015-06-25 12:30,25,124.55,124.55,124.4,124.4,2
20151101|2015-06-26 07:30,26,124.9,124.9,124.9,124.9,1
20151101|2015-06-26 09:00,26,124.9,125.05,124.9,125.05,3
20151101|2015-06-26 10:00,26,125.05,125.05,125.05,125.05,2
20151101|2015-06-26 11:00,26,125.05,125.05,124.9,125.05,18
20151101|2015-06-26 12:00,26,125.05,125.05,125.05,125.05,1
20151101|2015-06-29 07:30,29,125,125,125,125,2
20151101|2015-06-30 07:00,30,120.75,120.75,119.05,119.05,2
20151101|2015-06-30 09:30,30,120.5,120.5,120.5,120.5,1
20151101|2015-06-30 10:30,30,120.7,120.7,120.7,120.7,1
20151101|2015-06-30 11:30,30,119.2,119.2,119.2,119.2,5
20151101|2015-06-30 12:00,30,119.9,120.35,119.8,119.8,4
20151101|2015-06-30 12:30,30,119.2,119.2,119.2,119.2,2
20151101|2015-07-01 07:00,1,119.1,119.1,119.1,119.1,2
20151101|2015-07-01 07:30,1,118.6,118.65,118.1,118.1,5
20151101|2015-07-01 08:00,1,118.65,118.65,118.65,118.65,1
20151101|2015-07-01 10:00,1,118.75,118.75,118.75,118.75,1
20151101|2015-07-01 11:00,1,118.1,118.1,118.1,118.1,1
20151101|2015-07-01 11:30,1,118.25,118.25,117.9,117.9,3
20151101|2015-07-01 12:00,1,117.75,117.75,117.75,117.75,2
20151101|2015-07-01 12:30,1,118.5,118.55,118.5,118.55,3
20151101|2015-07-02 08:30,2,117.75,117.75,117.75,117.75,1
20151101|2015-07-02 09:30,2,119.25,119.25,119.25,119.25,3
20151101|2015-07-02 10:30,2,120,120,120,120,1
20151101|2015-07-02 11:00,2,119.7,119.7,119.7,119.7,1
20151101|2015-07-02 11:30,2,120.3,120.3,120.3,120.3,2
20151101|2015-07-02 12:00,2,119.45,119.45,119.45,119.45,1
20151101|2015-07-07 07:00,7,123.65,124.6,123.65,124.55,30
20151101|2015-07-07 07:30,7,124.6,124.85,124.6,124.75,39
20151101|2015-07-07 08:00,7,124.9,124.9,124.9,124.9,2
20151101|2015-07-07 08:30,7,124.55,124.95,124.5,124.95,22
20151101|2015-07-07 09:00,7,124.95,124.95,124,124,21
20151101|2015-07-07 09:30,7,124.85,124.85,123.5,123.85,58
20151101|2015-07-07 10:00,7,123.85,124.1,123.5,124,47
20151101|2015-07-07 10:30,7,123.95,123.95,123.95,123.95,4
20151101|2015-07-07 11:00,7,124.95,125.35,124.95,125.3,13
20151101|2015-07-07 12:00,7,125.15,125.25,125.15,125.25,3
20151101|2015-07-07 12:30,7,125.1,125.3,125.05,125.3,18
20151101|2015-07-08 07:00,8,126.15,126.2,126.15,126.2,4
20151101|2015-07-08 08:30,8,125.4,125.4,125.4,125.4,4
20151101|2015-07-08 10:00,8,125.85,125.85,125.65,125.65,4
20151101|2015-07-08 11:00,8,124.65,124.65,124.3,124.65,3
20151101|2015-07-08 12:30,8,124.3,124.3,124.1,124.1,3
20151101|2015-07-09 07:00,9,124.2,124.2,120.5,122.5,10
20151101|2015-07-09 09:30,9,123.35,123.35,123.35,123.35,1
20151101|2015-07-09 10:00,9,122.45,122.45,121.9,121.9,9
20151101|2015-07-09 10:30,9,122.3,122.3,122.2,122.2,11
20151101|2015-07-09 11:00,9,121.8,121.8,121.8,121.8,1
20151101|2015-07-09 11:30,9,121.5,121.5,121.15,121.3,17
20151101|2015-07-09 12:00,9,121.5,121.5,121.3,121.3,3
20151101|2015-07-10 07:00,10,122,122.65,122,122.65,2
20151101|2015-07-10 07:30,10,120.1,120.1,119.9,119.9,3
20151101|2015-07-10 08:00,10,121.45,121.55,121.45,121.55,4
20151101|2015-07-10 08:30,10,120.25,121.85,120.2,121.65,4
20151101|2015-07-10 09:30,10,120.65,120.65,120.65,120.65,1
20151101|2015-07-10 10:00,10,121.2,121.65,121.2,121.65,6
20151101|2015-07-10 12:00,10,120.65,120.65,120.65,120.65,1
20151101|2015-07-10 12:30,10,121.3,121.3,121.3,121.3,5
20151101|2015-07-13 07:30,13,121.15,121.15,121.15,121.15,1
20151101|2015-07-13 08:30,13,121.25,121.25,121.25,121.25,1
20151101|2015-07-13 10:00,13,120.15,120.15,120.15,120.15,1
20151101|2015-07-13 10:30,13,119.9,119.9,119.8,119.8,4
20151101|2015-07-13 11:30,13,119.75,119.75,119.75,119.75,1
20151101|2015-07-13 12:00,13,119.85,119.85,119.85,119.85,1
20151101|2015-07-13 12:30,13,120,120,120,120,1
20151101|2015-07-14 07:00,14,120.05,120.05,120.05,120.05,1
20151101|2015-07-14 07:30,14,120.2,120.25,120.2,120.25,3
20151101|2015-07-14 08:00,14,120.7,120.7,120,120,7
20151101|2015-07-14 08:30,14,120,120,120,120,2
20151101|2015-07-14 10:00,14,122,122,121.45,121.45,3
20151101|2015-07-14 11:30,14,123.25,123.25,123.1,123.1,5
20151101|2015-07-14 12:00,14,123.5,123.5,123.5,123.5,1
20151101|2015-07-15 07:00,15,123.5,124,123.5,124,7
20151101|2015-07-15 08:30,15,123.5,123.5,123.1,123.1,3
20151101|2015-07-15 09:00,15,122.5,122.5,122.5,122.5,1
20151101|2015-07-15 09:30,15,122.85,122.85,122.85,122.85,1
20151101|2015-07-15 10:00,15,123.4,123.4,123.4,123.4,1
20151101|2015-07-15 11:00,15,124,124.15,123.9,124.15,25
20151101|2015-07-15 11:30,15,124.15,124.4,124.15,124.4,7
20151101|2015-07-15 12:30,15,122.55,122.55,122.55,122.55,1
20151101|2015-07-16 07:00,16,122.6,122.6,122.6,122.6,1
20151101|2015-07-16 07:30,16,122.55,122.55,122.55,122.55,1
20151101|2015-07-16 08:00,16,122.55,122.55,122.55,122.55,1
20151101|2015-07-16 09:00,16,122.5,122.5,122.5,122.5,1
20151101|2015-07-16 11:00,16,121.5,121.5,121.5,121.5,1
20151101|2015-07-16 12:00,16,121.6,121.6,121.6,121.6,1
20151101|2015-07-17 07:00,17,122.85,122.85,122.85,122.85,1
20151101|2015-07-17 07:30,17,123,123,123,123,1
20151101|2015-07-17 09:00,17,122.65,122.65,122.65,122.65,2
20151101|2015-07-17 10:00,17,121.95,122,121.55,121.55,3
20151101|2015-07-17 10:30,17,121,121.2,120.45,120.95,9
20151101|2015-07-17 11:00,17,121.4,121.65,121.4,121.65,6
20151101|2015-07-20 08:00,20,121.95,121.95,121.1,121.15,8
20151101|2015-07-20 08:30,20,121.1,121.1,120.5,120.5,13
20151101|2015-07-20 10:30,20,120,120.1,120,120,29
20151101|2015-07-20 11:00,20,119.9,120,119.9,119.9,14
20151101|2015-07-20 11:30,20,120,120.15,120,120.15,3
20151101|2015-07-21 07:30,21,121.1,121.1,121.1,121.1,1
20151101|2015-07-21 11:30,21,121.65,121.65,121.65,121.65,1
20151101|2015-07-21 12:00,21,122.6,122.6,122.4,122.4,9
20151101|2015-07-22 07:00,22,122.3,122.5,122.3,122.5,5
20151101|2015-07-22 08:00,22,121.55,121.85,121.55,121.7,4
20151101|2015-07-22 09:00,22,123.2,124,123.2,124,12
20151101|2015-07-22 10:00,22,124.6,124.85,124.5,124.85,11
20151101|2015-07-22 10:30,22,125,125.3,124.95,125.3,5
20151101|2015-07-22 11:00,22,125.35,125.65,125.35,125.5,12
20151101|2015-07-22 11:30,22,125.5,125.5,125.15,125.15,4
20151101|2015-07-22 12:00,22,125.2,125.2,125.2,125.2,5
20151101|2015-07-22 12:30,22,124.9,124.9,124.75,124.9,11
20151101|2015-07-23 07:00,23,124.95,125.1,124.95,125,9
20151101|2015-07-23 07:30,23,125,125,125,125,3
20151101|2015-07-23 08:00,23,124.8,124.8,124.3,124.4,14
20151101|2015-07-23 08:30,23,124.4,124.4,124.2,124.3,9
20151101|2015-07-23 09:00,23,124.2,124.2,124.2,124.2,2
20151101|2015-07-23 10:00,23,123.9,124,123.75,124,12
20151101|2015-07-23 11:00,23,123,123.25,123,123.15,6
20151101|2015-07-23 11:30,23,123.15,123.15,122.75,122.75,6
20151101|2015-07-23 12:00,23,122.75,122.75,122.6,122.6,17
20151101|2015-07-23 12:30,23,123.85,123.85,122.6,122.6,8
20151101|2015-07-24 07:00,24,123,123.15,123,123.05,9
20151101|2015-07-24 07:30,24,123.25,123.25,123.25,123.25,5
20151101|2015-07-24 08:00,24,123.4,123.4,123.25,123.25,8
20151101|2015-07-24 08:30,24,124,124,123.85,123.85,11
20151101|2015-07-24 09:00,24,124.5,124.5,124,124.5,10
20151101|2015-07-24 09:30,24,124.5,124.5,123.5,123.5,5
20151101|2015-07-24 10:00,24,123.5,123.5,123.5,123.5,9
20151101|2015-07-24 10:30,24,123.5,124,123.5,124,7
20151101|2015-07-24 11:00,24,124,124.85,124,124.85,8
20151101|2015-07-24 11:30,24,124.4,124.4,124.2,124.2,3
20151101|2015-07-24 12:00,24,124.1,124.2,123.5,123.5,21
20151101|2015-07-24 12:30,24,123.5,123.75,123.5,123.5,3
20151101|2015-07-27 07:00,27,123.9,123.9,123.85,123.9,8
20151101|2015-07-27 08:30,27,123.75,123.75,123.75,123.75,8
20151101|2015-07-27 09:00,27,123.8,123.85,123.5,123.5,9
20151101|2015-07-27 09:30,27,123.5,123.5,122.7,122.7,20
20151101|2015-07-27 10:00,27,123.25,123.3,123.25,123.3,2
20151101|2015-07-27 11:30,27,123.2,123.2,123.2,123.2,1
20151101|2015-07-27 12:00,27,123.2,123.25,123.2,123.25,2
20151101|2015-07-27 12:30,27,123.5,123.5,123,123,3
20151101|2015-07-28 07:00,28,123.8,123.95,123.8,123.95,5
20151101|2015-07-28 07:30,28,123.7,123.7,123.5,123.5,9
20151101|2015-07-28 09:00,28,123.5,123.7,123.5,123.7,2
20151101|2015-07-28 09:30,28,123.5,123.5,123.5,123.5,1
20151101|2015-07-28 10:00,28,123.5,123.55,123.5,123.55,11
20151101|2015-07-28 10:30,28,123.5,123.5,123.25,123.25,6
20151101|2015-07-28 12:00,28,123.9,123.9,123.9,123.9,1
20151101|2015-07-28 12:30,28,124,124,124,124,1
20151101|2015-07-29 07:00,29,123.6,123.6,123.6,123.6,4
20151101|2015-07-29 07:30,29,123.8,123.85,123.6,123.6,3
20151101|2015-07-29 08:00,29,123.75,123.75,123.5,123.65,29
20151101|2015-07-29 08:30,29,123.8,123.8,123.8,123.8,1
20151101|2015-07-29 09:00,29,123.8,123.8,123.8,123.8,1
20151101|2015-07-29 09:30,29,123.7,123.7,123.7,123.7,3
20151101|2015-07-29 10:00,29,123.7,123.75,123.7,123.75,3
20151101|2015-07-29 12:00,29,123.65,123.65,123.6,123.6,3
20151101|2015-07-29 12:30,29,123.9,123.9,123.9,123.9,2
20151101|2015-07-30 07:00,30,123.5,123.6,123.5,123.6,24
20151101|2015-07-30 07:30,30,123.65,124.15,123.65,124.15,2
20151101|2015-07-30 08:00,30,124.45,124.45,124.45,124.45,1
20151101|2015-07-30 08:30,30,124.4,124.4,124.05,124.05,10
20151101|2015-07-30 09:00,30,124.4,124.4,124.4,124.4,1
20151101|2015-07-30 10:30,30,123.95,124.25,123.95,124.25,2
20151101|2015-07-30 11:30,30,124.05,124.05,124.05,124.05,1
20151101|2015-07-30 12:00,30,124.45,124.45,124.1,124.1,4
20151101|2015-07-31 07:00,31,125,125.2,125,125.2,5
20151101|2015-07-31 07:30,31,125.2,125.55,125,125.55,8
20151101|2015-07-31 08:00,31,125.2,125.2,125.2,125.2,3
20151101|2015-07-31 10:00,31,124.75,124.75,124.75,124.75,1
20151101|2015-07-31 10:30,31,124.2,124.2,124,124,3
20151101|2015-07-31 11:00,31,124,124.35,124,124.35,2
20151101|2015-07-31 11:30,31,124,124,123.7,123.75,21
20151101|2015-07-31 12:00,31,124.1,124.9,124.1,124.9,6
20151101|2015-07-31 12:30,31,124,124,123.7,123.7,12
20151101|2015-08-03 07:00,3,124.65,125.75,124.65,125.75,2
20151101|2015-08-03 07:30,3,127.25,127.25,126.75,127,18
20151101|2015-08-03 08:30,3,127,127,127,127,5
20151101|2015-08-03 09:00,3,127.75,128.8,127.7,128.8,88
20151101|2015-08-03 09:30,3,128.65,129,128.45,129,24
20151101|2015-08-03 10:00,3,129.15,129.75,129.15,129.4,26
20151101|2015-08-03 10:30,3,129.4,129.4,129.35,129.35,14
20151101|2015-08-03 11:00,3,129.35,129.35,129,129.3,12
20151101|2015-08-03 11:30,3,129.3,129.35,129.2,129.2,22
20151101|2015-08-03 12:00,3,129.5,129.7,129.5,129.5,46
20151101|2015-08-03 12:30,3,129.5,129.7,129.5,129.7,5
20151101|2015-08-04 07:00,4,129.75,130.75,129.75,130.75,82
20151101|2015-08-04 07:30,4,130.75,130.9,130.65,130.8,50
20151101|2015-08-04 08:00,4,130.8,130.9,130.4,130.4,13
20151101|2015-08-04 08:30,4,130.2,130.45,129.6,130.45,18
20151101|2015-08-04 09:00,4,130.35,130.9,130.35,130.9,7
20151101|2015-08-04 09:30,4,130.9,131.9,130.8,131.9,61
20151101|2015-08-04 10:00,4,131.95,131.95,131.8,131.8,6
20151101|2015-08-04 10:30,4,131.8,131.8,131.6,131.6,4
20151101|2015-08-04 11:00,4,131.95,132,131.8,132,14
20151101|2015-08-04 11:30,4,132,132.25,132,132.25,18
20151101|2015-08-04 12:00,4,132,132.6,132,132.6,43
20151101|2015-08-04 12:30,4,132.2,132.3,132,132.3,94
20151101|2015-08-05 07:00,5,132.6,133.9,132.6,133.9,14
20151101|2015-08-05 07:30,5,134.6,134.7,134.5,134.5,12
20151101|2015-08-05 08:00,5,134.65,134.75,134.5,134.6,6
20151101|2015-08-05 08:30,5,134.75,134.75,134.65,134.65,7
20151101|2015-08-05 09:00,5,134.65,134.65,132.85,133.15,18
20151101|2015-08-05 09:30,5,132.85,132.85,132.85,132.85,14
20151101|2015-08-05 10:00,5,132.7,133,132.7,133,20
20151101|2015-08-05 10:30,5,133,133,132.9,133,33
20151101|2015-08-05 11:00,5,133.1,133.2,133.1,133.2,3
20151101|2015-08-05 12:00,5,133.2,133.3,132.35,132.4,27
20151101|2015-08-05 12:30,5,132.4,132.75,132.4,132.55,4
20151101|2015-08-06 07:00,6,132.55,132.55,132.55,132.55,25
20151101|2015-08-06 08:30,6,131.65,131.65,131.6,131.6,6
20151101|2015-08-06 09:00,6,131.55,132,131.55,132,4
20151101|2015-08-06 09:30,6,132,132,132,132,18
20151101|2015-08-06 10:00,6,132.45,132.45,132.35,132.35,25
20151101|2015-08-06 11:00,6,132.35,132.8,132.35,132.8,5
20151101|2015-08-06 11:30,6,131.9,131.9,131.9,131.9,1
20151101|2015-08-06 12:00,6,132.55,132.65,131.95,132.3,35
20151101|2015-08-06 12:30,6,132.25,132.25,132.25,132.25,1
20151101|2015-08-07 07:00,7,132.5,134.2,132.5,133.45,29
20151101|2015-08-07 07:30,7,133,133.5,133,133.5,19
20151101|2015-08-07 08:30,7,133.2,133.2,133.2,133.2,1
20151101|2015-08-07 09:00,7,133.45,133.5,133.45,133.5,5
20151101|2015-08-07 09:30,7,133.7,133.7,133.65,133.65,3
20151101|2015-08-07 10:00,7,133.5,133.5,133.5,133.5,1
20151101|2015-08-07 10:30,7,133.65,133.65,133.65,133.65,1
20151101|2015-08-07 11:30,7,133.7,133.8,133.7,133.8,16
20151101|2015-08-07 12:00,7,133.55,133.55,133,133.05,4
20151101|2015-08-07 12:30,7,133,133.25,132.05,133.25,22
20151101|2015-08-10 07:00,10,133.65,133.65,133.65,133.65,2
20151101|2015-08-10 07:30,10,132.35,132.35,129.9,130.75,7
20151101|2015-08-10 08:00,10,130.75,130.75,130.65,130.65,9
20151101|2015-08-10 08:30,10,131,131,131,131,2
20151101|2015-08-10 09:00,10,131.5,132,131.5,132,7
20151101|2015-08-10 09:30,10,131.8,131.8,131.8,131.8,2
20151101|2015-08-10 10:00,10,131.8,131.8,131.5,131.7,3
20151101|2015-08-10 10:30,10,131.55,131.55,131.55,131.55,1
20151101|2015-08-10 11:30,10,130.8,130.8,130.5,130.5,16
20151101|2015-08-10 12:00,10,130.9,130.9,126.95,127.45,136
20151101|2015-08-10 12:30,10,127.85,129,127.85,129,16
20151101|2015-08-11 07:00,11,127.8,129.7,127.8,129.65,21
20151101|2015-08-11 07:30,11,129.75,129.8,129.25,129.25,39
20151101|2015-08-11 08:00,11,129.25,129.9,129.25,129.9,15
20151101|2015-08-11 08:30,11,129.9,129.9,129.9,129.9,1
20151101|2015-08-11 09:00,11,129.85,131,129.85,131,8
20151101|2015-08-11 09:30,11,131,131.5,131,131.5,7
20151101|2015-08-11 10:00,11,131.75,131.75,131.75,131.75,3
20151101|2015-08-11 10:30,11,132,132,132,132,1
20151101|2015-08-11 11:00,11,132,132,132,132,18
20151101|2015-08-11 11:30,11,132,132,131.65,131.65,26
20151101|2015-08-11 12:00,11,131.85,131.9,131.7,131.9,10
20151101|2015-08-11 12:30,11,131.9,131.9,131.65,131.7,13
20151101|2015-08-12 07:00,12,131.8,131.8,131.5,131.5,2
20151101|2015-08-12 08:00,12,131.8,131.8,131.8,131.8,2
20151101|2015-08-12 08:30,12,131.65,131.8,131.65,131.8,17
20151101|2015-08-12 09:00,12,131.8,132,131.8,132,82
20151101|2015-08-12 09:30,12,131.95,131.95,131.35,131.65,14
20151101|2015-08-12 10:00,12,131.8,132,131.8,131.8,41
20151101|2015-08-12 10:30,12,131.95,132,131.7,131.7,16
20151101|2015-08-12 11:00,12,131.95,132.75,131.95,132.75,23
20151101|2015-08-12 11:30,12,132.75,132.75,132.5,132.5,12
20151101|2015-08-12 12:00,12,131.85,132.7,131.75,132.6,27
20151101|2015-08-12 12:30,12,132.55,132.55,132.3,132.3,2
20151101|2015-08-13 07:00,13,132.95,133,131.75,131.75,18
20151101|2015-08-13 08:00,13,131.95,131.95,131.95,131.95,2
20151101|2015-08-13 08:30,13,131.95,131.95,131.95,131.95,1
20151101|2015-08-13 09:00,13,132.1,132.2,131.45,131.45,14
20151101|2015-08-13 09:30,13,131.7,131.7,131.2,131.55,5
20151101|2015-08-13 10:00,13,131.8,131.8,131.45,131.45,2
20151101|2015-08-13 11:30,13,132.05,132.05,131.25,131.75,12
20151101|2015-08-13 12:00,13,132.05,132.2,131.05,131.05,5
20151101|2015-08-13 12:30,13,131.3,131.3,129.95,130,80
20151101|2015-08-14 07:00,14,131.25,131.25,129.5,129.8,17
20151101|2015-08-14 07:30,14,130.3,130.3,130.3,130.3,2
20151101|2015-08-14 08:00,14,130.05,130.8,130.05,130.8,11
20151101|2015-08-14 08:30,14,130.8,130.9,130.35,130.35,23
20151101|2015-08-14 09:00,14,130.6,132,130.55,131.25,62
20151101|2015-08-14 09:30,14,131.25,131.25,131.25,131.25,2
20151101|2015-08-14 10:00,14,131.25,131.85,131,131.6,25
20151101|2015-08-14 10:30,14,131.35,131.85,131.35,131.8,6
20151101|2015-08-14 11:00,14,131.85,132,131.7,132,24
20151101|2015-08-14 11:30,14,131.95,131.95,131.6,131.6,4
20151101|2015-08-14 12:00,14,131.75,132.4,131.35,132.35,42
20151101|2015-08-14 12:30,14,132.1,132.5,132.05,132.5,10
20151101|2015-08-17 07:00,17,132.45,132.45,132.15,132.4,24
20151101|2015-08-17 07:30,17,132.5,132.55,131.5,131.5,21
20151101|2015-08-17 08:00,17,131.75,131.85,131.5,131.5,18
20151101|2015-08-17 08:30,17,131.5,131.6,131.3,131.4,25
20151101|2015-08-17 09:00,17,132,132.15,131.75,132.1,43
20151101|2015-08-17 09:30,17,132.1,132.1,131.55,131.6,13
20151101|2015-08-17 10:00,17,131.8,131.8,131.5,131.55,16
20151101|2015-08-17 10:30,17,131.5,131.65,131.4,131.4,6
20151101|2015-08-17 11:00,17,131.5,131.5,131.5,131.5,4
20151101|2015-08-17 11:30,17,131.55,131.75,131.4,131.75,10
20151101|2015-08-17 12:00,17,131.7,131.95,131.7,131.75,43
20151101|2015-08-17 12:30,17,131.85,131.95,131.85,131.95,12
20151101|2015-08-18 07:00,18,131.9,132,131.55,132,51
20151101|2015-08-18 07:30,18,131.85,131.85,131.5,131.5,2
20151101|2015-08-18 08:00,18,131.95,131.95,131.45,131.8,20
20151101|2015-08-18 08:30,18,131.8,131.8,131.6,131.6,7
20151101|2015-08-18 09:00,18,131.8,131.8,131.4,131.75,35
20151101|2015-08-18 09:30,18,131.55,131.8,131.55,131.8,21
20151101|2015-08-18 10:00,18,131.75,131.85,131.7,131.7,45
20151101|2015-08-18 10:30,18,131.75,131.9,131.75,131.8,36
20151101|2015-08-18 11:00,18,131.8,132,131.8,131.8,119
20151101|2015-08-18 11:30,18,131.9,131.9,131.05,131.05,52
20151101|2015-08-18 12:00,18,131,131,130.35,130.55,99
20151101|2015-08-18 12:30,18,130.6,130.85,130.45,130.75,71
20151101|2015-08-19 07:00,19,130.1,130.3,129.2,129.65,33
20151101|2015-08-19 07:30,19,130.05,130.1,129.85,130.1,25
20151101|2015-08-19 08:00,19,130,130.1,130,130.1,12
20151101|2015-08-19 08:30,19,130.15,130.15,130,130.15,16
20151101|2015-08-19 09:00,19,130.1,130.1,129.9,130.05,8
20151101|2015-08-19 09:30,19,130.15,130.2,130,130.1,31
20151101|2015-08-19 10:00,19,130.15,130.2,129.15,129.85,42
20151101|2015-08-19 10:30,19,129.8,129.8,128.65,128.95,35
20151101|2015-08-19 11:00,19,129.35,129.35,128.75,128.8,27
20151101|2015-08-19 11:30,19,128.8,128.85,128.6,128.85,22
20151101|2015-08-19 12:00,19,128.85,130.6,128.8,130.25,80
20151101|2015-08-19 12:30,19,130.1,130.35,130,130.35,36
20151101|2015-08-20 07:00,20,130.4,131.75,129.95,130.1,62
20151101|2015-08-20 07:30,20,130.8,130.8,130.45,130.45,14
20151101|2015-08-20 08:00,20,130.5,130.55,130.4,130.5,10
20151101|2015-08-20 08:30,20,130.25,130.55,130.25,130.3,4
20151101|2015-08-20 09:00,20,130.55,130.55,128.4,128.5,77
20151101|2015-08-20 09:30,20,128.35,129.2,128.3,129.05,75
20151101|2015-08-20 10:00,20,129.2,129.2,129,129.2,21
20151101|2015-08-20 10:30,20,129.2,129.5,128.95,128.95,7
20151101|2015-08-20 11:00,20,128.8,128.8,128.3,128.65,10
20151101|2015-08-20 11:30,20,128.25,128.85,128.25,128.85,13
20151101|2015-08-20 12:00,20,128.85,129.35,128.5,128.7,39
20151101|2015-08-20 12:30,20,128.7,128.7,128.4,128.7,31
20151101|2015-08-21 07:00,21,128.4,129.2,128.4,128.7,14
20151101|2015-08-21 07:30,21,128.7,129.45,128.6,129.45,22
20151101|2015-08-21 08:00,21,129.45,129.45,128.7,128.7,12
20151101|2015-08-21 08:30,21,128.7,128.9,128.05,128.05,43
20151101|2015-08-21 09:00,21,128.05,128.7,128.05,128.3,31
20151101|2015-08-21 09:30,21,128.65,128.65,128.15,128.55,6
20151101|2015-08-21 10:00,21,128.6,128.8,128.55,128.7,36
20151101|2015-08-21 10:30,21,128.7,129.2,128.7,129.1,35
20151101|2015-08-21 11:00,21,129.2,129.85,129.15,129.85,31
20151101|2015-08-21 11:30,21,129.55,129.85,129.15,129.15,18
20151101|2015-08-21 12:00,21,129.15,129.15,128,128.2,50
20151101|2015-08-21 12:30,21,128.25,129.4,128.2,128.35,39
20151101|2015-08-24 07:00,24,128,128.6,127.6,127.6,65
20151101|2015-08-24 07:30,24,127.6,128,127.25,127.25,22
20151101|2015-08-24 08:00,24,127.55,127.55,121.25,124,439
20151101|2015-08-24 08:30,24,124.35,124.95,123.25,124.5,93
20151101|2015-08-24 09:00,24,124.5,124.75,123.1,124.75,83
20151101|2015-08-24 09:30,24,124,124.6,123.75,123.95,43
20151101|2015-08-24 10:00,24,123.8,123.8,123.25,123.25,41
20151101|2015-08-24 10:30,24,123.2,123.3,122,122.1,113
20151101|2015-08-24 11:00,24,122.05,122.35,121.55,121.55,101
20151101|2015-08-24 11:30,24,121.75,121.75,120.6,120.8,202
20151101|2015-08-24 12:00,24,120.8,120.8,119.7,120.8,260
20151101|2015-08-24 12:30,24,120.8,122.1,119.95,120.25,58
20151101|2015-08-25 07:00,25,120.65,120.65,119.35,119.65,186
20151101|2015-08-25 07:30,25,119.8,120.2,119.8,120.2,53
20151101|2015-08-25 08:00,25,120.3,120.3,119.2,119.7,51
20151101|2015-08-25 08:30,25,119.5,119.9,119.2,119.9,99
20151101|2015-08-25 09:00,25,119.8,120.95,119.7,120.9,110
20151101|2015-08-25 09:30,25,120.85,121,119.8,120.1,156
20151101|2015-08-25 10:00,25,120.5,120.65,119.8,119.85,116
20151101|2015-08-25 10:30,25,119.85,119.9,119.7,119.8,88
20151101|2015-08-25 11:00,25,119.7,119.7,118.6,118.75,171
20151101|2015-08-25 11:30,25,118.85,118.9,118.15,118.3,89
20151101|2015-08-25 12:00,25,118.15,118.4,118.1,118.3,79
20151101|2015-08-25 12:30,25,118.4,119.9,118.4,119.9,83
20151101|2015-08-26 07:00,26,119.2,120.5,119.15,120.25,106
20151101|2015-08-26 07:30,26,120.65,122.3,120.65,120.9,189
20151101|2015-08-26 08:00,26,120.8,121.6,120.6,120.8,81
20151101|2015-08-26 08:30,26,120.85,121.15,120.6,120.6,61
20151101|2015-08-26 09:00,26,120.65,121,120,120.1,55
20151101|2015-08-26 09:30,26,120,120.45,119.65,120.2,58
20151101|2015-08-26 10:00,26,120.35,121.4,120.25,120.8,163
20151101|2015-08-26 10:30,26,120.75,121.45,120.75,121.45,55
20151101|2015-08-26 11:00,26,121.35,122.1,121.3,121.85,54
20151101|2015-08-26 11:30,26,121.35,122.35,121.35,121.8,36
20151101|2015-08-26 12:00,26,121.75,122.3,121.5,122.3,39
20151101|2015-08-26 12:30,26,121.9,122.4,121.8,121.9,46
20151101|2015-08-27 07:00,27,121.95,122,121.2,121.85,13
20151101|2015-08-27 07:30,27,121.8,122.85,121.8,121.8,30
20151101|2015-08-27 08:00,27,121.75,121.9,121.5,121.5,12
20151101|2015-08-27 08:30,27,121.4,121.85,121.4,121.85,17
20151101|2015-08-27 09:00,27,121.85,122.5,121.6,122.5,48
20151101|2015-08-27 09:30,27,122.7,124.9,122.7,124.45,146
20151101|2015-08-27 10:00,27,124.2,125.8,124.1,125.75,137
20151101|2015-08-27 10:30,27,125.75,127.85,125.75,126.6,133
20151101|2015-08-27 11:00,27,127.05,127.5,126.25,126.75,69
20151101|2015-08-27 11:30,27,126.5,126.85,126.1,126.35,44
20151101|2015-08-27 12:00,27,126.05,126.7,125.8,125.9,53
20151101|2015-08-27 12:30,27,125.95,126.2,125.2,126.2,27
20151101|2015-08-28 07:00,28,126.35,127.15,126.3,126.7,110
20151101|2015-08-28 07:30,28,126.25,126.85,125.85,125.95,36
20151101|2015-08-28 08:00,28,126,127,126,126.6,18
20151101|2015-08-28 08:30,28,126.6,127.75,126.3,127.75,81
20151101|2015-08-28 09:00,28,127.75,134.3,127.75,128.35,547
20151101|2015-08-28 09:30,28,129,130,129,129.95,79
20151101|2015-08-28 10:00,28,129.95,130.5,129.55,130.25,140
20151101|2015-08-28 10:30,28,130.25,130.3,129.6,130.3,37
20151101|2015-08-28 11:00,28,130.3,130.5,130.2,130.4,85
20151101|2015-08-28 11:30,28,130.15,130.5,129.85,130.3,108
20151101|2015-08-28 12:00,28,130.3,130.6,129.5,129.9,321
20151101|2015-08-28 12:30,28,129.9,130.3,129.85,129.95,89
20151101|2015-08-31 07:00,31,129.95,130.25,128.05,129.5,254
20151101|2015-08-31 07:30,31,129.5,129.5,128.85,129,59
20151101|2015-08-31 08:00,31,128.95,129.25,128.85,128.85,26
20151101|2015-08-31 08:30,31,129.25,129.45,128.9,129.25,34
20151101|2015-08-31 09:00,31,129.5,131.1,129.1,129.1,252
20151101|2015-08-31 09:30,31,129.3,130.2,129.3,130.1,60
20151101|2015-08-31 10:00,31,129.95,130.25,129.95,130.2,38
20151101|2015-08-31 10:30,31,130.25,130.5,130.2,130.25,34
20151101|2015-08-31 11:00,31,130.3,130.5,129.95,130,85
20151101|2015-08-31 11:30,31,130,130,129.15,129.2,46
20151101|2015-08-31 12:00,31,129.3,129.95,128.7,128.7,58
20151101|2015-08-31 12:30,31,128.65,129.05,128.3,128.4,37
20151101|2015-09-01 07:00,1,129.1,130.75,126.6,126.6,126
20151101|2015-09-01 07:30,1,126.5,126.9,126,126.1,37
20151101|2015-09-01 08:00,1,126.2,127.55,125.6,127.55,114
20151101|2015-09-01 08:30,1,127.7,129.9,127.6,128.5,65
20151101|2015-09-01 09:00,1,129.2,130.3,128.3,130,177
20151101|2015-09-01 09:30,1,130.1,130.1,129.15,129.45,125
20151101|2015-09-01 10:00,1,129.55,130,129.4,129.9,24
20151101|2015-09-01 10:30,1,129.9,129.95,129.8,129.95,11
20151101|2015-09-01 11:00,1,129.85,130.3,129.85,130,55
20151101|2015-09-01 11:30,1,130,130.4,129.7,130.05,44
20151101|2015-09-01 12:00,1,129.9,130.2,129.15,129.2,65
20151101|2015-09-01 12:30,1,129.25,129.25,128.3,128.45,32
20151101|2015-09-02 07:00,2,129.45,129.45,128.1,128.95,39
20151101|2015-09-02 07:30,2,128.85,129,127.4,128.6,45
20151101|2015-09-02 08:00,2,128.35,128.8,128.35,128.8,4
20151101|2015-09-02 08:30,2,129,130,129,130,35
20151101|2015-09-02 09:00,2,129.95,130.2,129.6,130.2,30
20151101|2015-09-02 09:30,2,130,130,129.6,129.95,24
20151101|2015-09-02 10:00,2,129.9,130.25,129.6,130,72
20151101|2015-09-02 10:30,2,130,130,129.3,129.35,13
20151101|2015-09-02 11:00,2,129.45,129.75,129.2,129.65,75
20151101|2015-09-02 11:30,2,129.75,129.95,129.75,129.95,22
20151101|2015-09-02 12:00,2,129.95,130,129.45,129.85,31
20151101|2015-09-02 12:30,2,129.55,129.85,129.1,129.85,26
20151101|2015-09-03 07:00,3,130,130,128.5,129.65,25
20151101|2015-09-03 07:30,3,129.5,129.5,127.5,128.5,18
20151101|2015-09-03 08:00,3,129.2,129.9,128.45,129.7,29
20151101|2015-09-03 08:30,3,129.85,130,129.5,130,31
20151101|2015-09-03 09:00,3,130,130.3,129.5,129.9,57
20151101|2015-09-03 09:30,3,129.9,130.3,129.9,130.3,18
20151101|2015-09-03 10:00,3,130.3,130.3,129.85,130,24
20151101|2015-09-03 10:30,3,130,130.2,129.8,130.1,50
20151101|2015-09-03 11:00,3,130,130,129.3,129.3,23
20151101|2015-09-03 11:30,3,129.45,129.55,128.6,129.55,9
20151101|2015-09-03 12:00,3,129.55,129.55,128.3,128.9,17
20151101|2015-09-03 12:30,3,128.9,129.15,128.4,128.4,17
20151101|2015-09-04 07:00,4,127.8,128.15,127,127.75,59
20151101|2015-09-04 07:30,4,128,128.9,128,128.4,30
20151101|2015-09-04 08:00,4,128.3,128.45,127.75,128.45,9
20151101|2015-09-04 08:30,4,128.5,129,128,128.1,35
20151101|2015-09-04 09:00,4,128.9,128.95,128.4,128.55,15
20151101|2015-09-04 09:30,4,128.75,129.75,128.5,129.25,35
20151101|2015-09-04 10:00,4,129.45,130,129.25,129.35,55
20151101|2015-09-04 10:30,4,129.75,129.85,129.4,129.85,19
20151101|2015-09-04 11:00,4,129.6,129.85,129.2,129.75,25
20151101|2015-09-04 11:30,4,129.85,129.95,129.65,129.95,13
20151101|2015-09-04 12:00,4,130,130,128.8,128.8,72
20151101|2015-09-04 12:30,4,129.4,129.65,129.15,129.3,18
20151101|2015-09-08 07:00,8,128.95,128.95,126.7,126.7,81
20151101|2015-09-08 07:30,8,126.65,126.95,126.15,126.55,83
20151101|2015-09-08 08:00,8,126.25,127.75,126.05,126.8,105
20151101|2015-09-08 08:30,8,127.3,127.3,126.35,126.5,20
20151101|2015-09-08 09:00,8,127.05,128.75,127.05,128.75,39
20151101|2015-09-08 09:30,8,128.75,129.3,127.85,127.85,42
20151101|2015-09-08 10:00,8,128,128.45,127,127.1,43
20151101|2015-09-08 10:30,8,127.15,127.35,127.1,127.35,4
20151101|2015-09-08 11:00,8,126.85,126.95,126.5,126.5,13
20151101|2015-09-08 11:30,8,126.5,126.95,126.5,126.65,20
20151101|2015-09-08 12:00,8,127,127,125.9,126.45,107
20151101|2015-09-08 12:30,8,126.3,126.5,125.9,125.9,15
20151101|2015-09-09 07:00,9,126.05,126.95,125.45,125.7,95
20151101|2015-09-09 07:30,9,125.7,126.3,125.7,126.3,5
20151101|2015-09-09 08:00,9,126.1,126.3,126.1,126.3,3
20151101|2015-09-09 08:30,9,126.15,126.15,125.7,125.7,8
20151101|2015-09-09 09:00,9,125.65,125.65,123.75,124.55,129
20151101|2015-09-09 09:30,9,124.55,124.8,124.05,124.3,43
20151101|2015-09-09 10:00,9,124.35,124.7,124.3,124.65,27
20151101|2015-09-09 10:30,9,124.6,124.65,124.25,124.35,17
20151101|2015-09-09 11:00,9,124.25,124.7,124.25,124.5,12
20151101|2015-09-09 11:30,9,124.25,124.5,124.25,124.5,27
20151101|2015-09-09 12:00,9,124.5,124.75,124.35,124.4,70
20151101|2015-09-09 12:30,9,124.45,124.8,124.4,124.6,10
20151101|2015-09-10 07:00,10,124,124.45,123.85,123.85,24
20151101|2015-09-10 07:30,10,123.85,124.3,123.8,124.3,12
20151101|2015-09-10 08:00,10,123.85,124.2,123.85,124.1,7
20151101|2015-09-10 08:30,10,124.3,124.3,123.95,124.1,10
20151101|2015-09-10 09:00,10,124.25,125.55,123.7,124.1,114
20151101|2015-09-10 09:30,10,124.1,124.1,123.95,123.95,5
20151101|2015-09-10 10:00,10,123.65,123.95,123.5,123.55,33
20151101|2015-09-10 10:30,10,123.5,124.35,123.5,123.7,85
20151101|2015-09-10 11:00,10,123.65,123.65,123.15,123.4,47
20151101|2015-09-10 11:30,10,123.6,123.65,123.3,123.35,25
20151101|2015-09-10 12:00,10,123.35,123.65,123.35,123.5,9
20151101|2015-09-10 12:30,10,123.9,124.15,123.75,124,28
20151101|2015-09-11 07:00,11,123.85,124.75,123.65,124,48
20151101|2015-09-11 07:30,11,124,124.5,124,124.25,8
20151101|2015-09-11 08:00,11,124.2,124.5,124.05,124.05,9
20151101|2015-09-11 08:30,11,124.25,124.25,123.65,124,18
20151101|2015-09-11 09:00,11,123.95,124.05,123.15,123.4,33
20151101|2015-09-11 09:30,11,123.45,123.75,123.4,123.75,13
20151101|2015-09-11 10:00,11,123.6,126.3,123.55,125.35,79
20151101|2015-09-11 10:30,11,125.5,125.65,125.2,125.65,5
20151101|2015-09-11 11:00,11,125.65,126.2,125.4,125.65,16
20151101|2015-09-11 11:30,11,125.65,125.65,124.45,124.45,33
20151101|2015-09-11 12:00,11,124.15,124.7,123.6,123.75,40
20151101|2015-09-11 12:30,11,123.85,124.85,123.6,123.6,34
20151101|2015-09-14 07:00,14,123.95,125.85,123.95,125.25,36
20151101|2015-09-14 07:30,14,125.25,125.25,124.65,124.65,6
20151101|2015-09-14 08:00,14,124.65,124.65,124.65,124.65,2
20151101|2015-09-14 08:30,14,124.1,124.4,124.1,124.2,11
20151101|2015-09-14 09:00,14,124.2,124.35,124.2,124.35,49
20151101|2015-09-14 09:30,14,124.2,124.35,124.2,124.25,12
20151101|2015-09-14 10:00,14,124.3,124.45,122.6,122.65,119
20151101|2015-09-14 10:30,14,122.7,123.45,122.6,123.25,67
20151101|2015-09-14 11:00,14,123.05,123.8,123.05,123.3,18
20151101|2015-09-14 11:30,14,123.2,123.2,122.75,122.75,17
20151101|2015-09-14 12:00,14,123.25,123.85,122.95,123.85,13
20151101|2015-09-14 12:30,14,123.9,124.5,123.5,123.5,22
20151101|2015-09-15 07:00,15,124.65,124.95,124,124.05,12
20151101|2015-09-15 07:30,15,123.6,124.1,123.55,123.55,3
20151101|2015-09-15 08:00,15,123.6,123.6,122.7,122.7,22
20151101|2015-09-15 08:30,15,122.9,123.35,122.9,123.3,9
20151101|2015-09-15 09:00,15,123.5,123.5,122.55,122.55,65
20151101|2015-09-15 09:30,15,122.55,122.65,122.3,122.35,78
20151101|2015-09-15 10:00,15,122.5,122.75,122.3,122.5,26
20151101|2015-09-15 10:30,15,122.5,122.5,122.2,122.35,36
20151101|2015-09-15 11:00,15,122.35,122.35,122.15,122.35,35
20151101|2015-09-15 11:30,15,122.15,122.7,122,122.7,66
20151101|2015-09-15 12:00,15,122.5,122.5,122.15,122.3,6
20151101|2015-09-15 12:30,15,122.5,122.7,122.3,122.4,13
20151101|2015-09-16 07:00,16,122.5,124.85,122.5,124.4,60
20151101|2015-09-16 07:30,16,124.4,124.4,123.75,123.75,16
20151101|2015-09-16 08:30,16,123.75,123.8,123.75,123.8,4
20151101|2015-09-16 09:00,16,123.8,124.05,123.35,124.05,42
20151101|2015-09-16 09:30,16,123.9,123.9,122.75,123.25,40
20151101|2015-09-16 10:00,16,122.85,123.15,122.5,122.95,38
20151101|2015-09-16 10:30,16,122.75,123,122.55,122.55,22
20151101|2015-09-16 11:00,16,122.55,122.65,122,122,49
20151101|2015-09-16 11:30,16,122.05,122.35,122,122,43
20151101|2015-09-16 12:00,16,122,123,122,123,25
20151101|2015-09-16 12:30,16,123,124,122.85,122.9,23
20151101|2015-09-17 07:00,17,123,123.5,122.8,123.35,11
20151101|2015-09-17 07:30,17,123.35,123.35,122.75,122.75,9
20151101|2015-09-17 08:00,17,122.75,123.95,122.4,123.95,21
20151101|2015-09-17 08:30,17,123.25,123.25,122.3,122.3,7
20151101|2015-09-17 09:00,17,122.4,122.45,121.55,121.95,92
20151101|2015-09-17 09:30,17,122.05,122.1,121.4,121.7,53
20151101|2015-09-17 10:00,17,121.8,121.8,121,121.1,49
20151101|2015-09-17 10:30,17,121.1,121.15,120.35,120.5,102
20151101|2015-09-17 11:00,17,120.5,120.65,120.4,120.4,45
20151101|2015-09-17 11:30,17,120.45,120.7,120.25,120.65,66
20151101|2015-09-17 12:00,17,120.9,121.1,120.75,121,50
20151101|2015-09-17 12:30,17,121,121.65,121,121.55,49
20151101|2015-09-18 07:00,18,121.35,121.95,121.05,121.05,8
20151101|2015-09-18 07:30,18,121.05,121.4,120.55,120.85,21
20151101|2015-09-18 08:00,18,120.75,120.85,120.5,120.85,24
20151101|2015-09-18 08:30,18,120.65,120.85,120.5,120.85,4
20151101|2015-09-18 09:00,18,120.85,120.85,120.15,120.45,89
20151101|2015-09-18 09:30,18,120.25,120.65,120.15,120.65,51
20151101|2015-09-18 10:00,18,120.8,120.8,120.35,120.45,19
20151101|2015-09-18 10:30,18,120.35,120.55,120.35,120.5,37
20151101|2015-09-18 11:00,18,120.4,120.45,120.3,120.3,39
20151101|2015-09-18 11:30,18,120.35,120.4,120.2,120.3,48
20151101|2015-09-18 12:00,18,120.4,120.4,120.2,120.2,55
20151101|2015-09-18 12:30,18,120.25,121.85,120.25,121.8,67
20151101|2015-09-21 07:00,21,121.4,122.9,121.4,122.4,36
20151101|2015-09-21 07:30,21,122.3,122.3,121.6,122,20
20151101|2015-09-21 08:00,21,122.55,122.55,122,122,2
20151101|2015-09-21 08:30,21,122.25,122.25,122.25,122.25,5
20151101|2015-09-21 09:00,21,122,122,120.5,120.6,74
20151101|2015-09-21 09:30,21,120.5,120.65,119.35,119.9,134
20151101|2015-09-21 10:00,21,119.8,120.05,119.2,119.4,72
20151101|2015-09-21 10:30,21,119.55,120,119.45,120,25
20151101|2015-09-21 11:00,21,120,120.05,119.6,120.05,46
20151101|2015-09-21 11:30,21,119.95,120,119.65,119.65,55
20151101|2015-09-21 12:00,21,119.7,120,119.65,119.8,21
20151101|2015-09-21 12:30,21,119.8,120.05,119.45,120.05,41
20151101|2015-09-22 07:00,22,119.85,120.2,119.85,120.2,9
20151101|2015-09-22 07:30,22,120,120,119.1,119.15,67
20151101|2015-09-22 08:00,22,119.2,119.8,119.2,119.8,8
20151101|2015-09-22 08:30,22,119.6,119.6,119.25,119.45,13
20151101|2015-09-22 09:00,22,119.35,119.35,118.8,118.9,145
20151101|2015-09-22 09:30,22,118.8,119.6,118.8,119.15,46
20151101|2015-09-22 10:00,22,119.15,119.15,118.8,118.85,77
20151101|2015-09-22 10:30,22,118.8,118.8,118.55,118.65,52
20151101|2015-09-22 11:00,22,118.65,118.65,118.4,118.6,50
20151101|2015-09-22 11:30,22,118.5,118.6,117.2,117.25,221
20151101|2015-09-22 12:00,22,117.25,117.8,115.5,116.05,372
20151101|2015-09-22 12:30,22,115.8,117,115.8,117,32
20151101|2015-09-23 07:00,23,116.7,116.7,113.6,113.8,274
20151101|2015-09-23 07:30,23,113.7,114.2,113.15,113.8,194
20151101|2015-09-23 08:00,23,113.8,113.9,113.05,113.15,139
20151101|2015-09-23 08:30,23,113,113.2,112.95,112.95,91
20151101|2015-09-23 09:00,23,112.95,112.95,111.8,111.8,326
20151101|2015-09-23 09:30,23,111.85,111.95,111,111.05,193
20151101|2015-09-23 10:00,23,111.05,111.75,110.8,111.05,213
20151101|2015-09-23 10:30,23,111.05,111.5,111,111.05,65
20151101|2015-09-23 11:00,23,111,111.4,110.8,110.8,89
20151101|2015-09-23 11:30,23,110.8,111.2,110.75,110.75,54
20151101|2015-09-23 12:00,23,110.75,110.95,110.7,110.8,76
20151101|2015-09-23 12:30,23,110.95,111,110.7,110.8,50
20151101|2015-09-24 07:00,24,111.05,111.8,110.9,111.3,249
20151101|2015-09-24 07:30,24,111.1,111.5,111,111.35,101
20151101|2015-09-24 08:00,24,111.25,111.7,111.1,111.7,112
20151101|2015-09-24 08:30,24,111.65,112,111.15,111.3,84
20151101|2015-09-24 09:00,24,111.3,111.3,110,110.3,292
20151101|2015-09-24 09:30,24,110.2,110.45,105.95,106.65,826
20151101|2015-09-24 10:00,24,106.3,106.7,106,106.5,261
20151101|2015-09-24 10:30,24,106.5,107.6,106.05,107.4,278
20151101|2015-09-24 11:00,24,107.3,107.95,106.45,107.95,129
20151101|2015-09-24 11:30,24,107.65,107.65,106.6,107.05,53
20151101|2015-09-24 12:00,24,107.35,110.45,106.9,110.2,132
20151101|2015-09-24 12:30,24,110.05,110.4,109.8,110.4,52
20151101|2015-09-25 07:00,25,110.75,111.8,110.6,110.75,172
20151101|2015-09-25 07:30,25,110.75,111.5,109.85,109.85,152
20151101|2015-09-25 08:00,25,109.85,110,109.25,110,59
20151101|2015-09-25 08:30,25,109.75,111.1,109.5,110.9,64
20151101|2015-09-25 09:00,25,110.55,111.1,109.2,109.2,130
20151101|2015-09-25 09:30,25,109.2,109.2,108,108.35,209
20151101|2015-09-25 10:00,25,108.35,109.2,108.35,108.6,116
20151101|2015-09-25 10:30,25,108.75,108.75,108.3,108.3,64
20151101|2015-09-25 11:00,25,108.3,108.4,108.1,108.1,88
20151101|2015-09-25 11:30,25,108.25,108.25,108.05,108.1,53
20151101|2015-09-25 12:00,25,108.05,108.35,108,108.05,86
20151101|2015-09-25 12:30,25,108.1,109,108,108.8,28
20151101|2015-09-28 07:00,28,108.3,109.85,108.05,108.2,69
20151101|2015-09-28 07:30,28,108.4,108.95,108.2,108.95,22
20151101|2015-09-28 08:00,28,109.2,109.35,109,109.1,16
20151101|2015-09-28 08:30,28,109.05,109.05,108.05,108.05,89
20151101|2015-09-28 09:00,28,108.05,108.15,107.35,107.5,87
20151101|2015-09-28 09:30,28,107.55,108,107.25,107.8,83
20151101|2015-09-28 10:00,28,107.8,108.35,107.75,108,31
20151101|2015-09-28 10:30,28,107.95,108.2,107.85,107.85,43
20151101|2015-09-28 11:00,28,107.7,107.7,107.2,107.55,40
20151101|2015-09-28 11:30,28,107.25,107.25,106.55,106.55,129
20151101|2015-09-28 12:00,28,106.6,107,106.4,107,60
20151101|2015-09-28 12:30,28,106.75,107,106.4,106.7,59
20151101|2015-09-29 07:00,29,106.7,107.15,106.2,106.35,94
20151101|2015-09-29 07:30,29,106.4,106.6,106.2,106.35,34
20151101|2015-09-29 08:00,29,106.35,106.5,106.1,106.1,44
20151101|2015-09-29 08:30,29,106.1,106.35,105.55,105.75,128
20151101|2015-09-29 09:00,29,105.55,106,105.35,105.35,142
20151101|2015-09-29 09:30,29,105.35,105.45,105.1,105.3,109
20151101|2015-09-29 10:00,29,105.2,105.35,104.5,104.5,260
20151101|2015-09-29 10:30,29,104.45,104.8,104.05,104.05,110
20151101|2015-09-29 11:00,29,104,104.2,103.45,104.2,131
20151101|2015-09-29 11:30,29,104.1,105.3,103.9,105.3,71
20151101|2015-09-29 12:00,29,105.5,106.85,104.7,106.5,93
20151101|2015-09-29 12:30,29,106.15,106.75,105.95,106.55,25
20151101|2015-09-30 07:00,30,106.45,108.5,105.5,107.4,78
20151101|2015-09-30 07:30,30,107.4,108.2,106.4,107.2,35
20151101|2015-09-30 08:00,30,107.3,107.65,107.15,107.65,5
20151101|2015-09-30 08:30,30,107.3,108.8,106.95,107.55,27
20151101|2015-09-30 09:00,30,107.3,107.3,105.8,105.8,49
20151101|2015-09-30 09:30,30,105.85,106.65,105,105.65,52
20151101|2015-09-30 10:00,30,105.6,106.35,105.15,106.35,39
20151101|2015-09-30 10:30,30,105.8,106.2,105,105.7,43
20151101|2015-09-30 11:00,30,105.2,105.2,104.65,105.1,60
20151101|2015-09-30 11:30,30,105.55,106.35,105.05,105.05,64
20151101|2015-09-30 12:00,30,105.15,107.45,104.65,105.65,216
20151101|2015-09-30 12:30,30,105.9,106.05,105.2,105.2,34
20151101|2015-10-01 07:00,1,105.5,106.45,104.75,105.35,47
20151101|2015-10-01 07:30,1,104.85,106.1,104.85,106.1,32
20151101|2015-10-01 08:00,1,106.25,106.3,105.8,106.05,31
20151101|2015-10-01 08:30,1,105.55,105.95,105.1,105.75,27
20151101|2015-10-01 09:00,1,105.6,105.6,104.85,105.15,188
20151101|2015-10-01 09:30,1,105.1,105.35,104.85,105.1,159
20151101|2015-10-01 10:00,1,105.1,105.6,104.9,105.4,94
20151101|2015-10-01 10:30,1,105.6,105.6,105.25,105.55,15
20151101|2015-10-01 11:00,1,105.2,105.55,105,105.2,26
20151101|2015-10-01 11:30,1,105.2,105.25,105,105,56
20151101|2015-10-01 12:00,1,105.05,105.55,105,105.4,48
20151101|2015-10-01 12:30,1,105.35,105.75,105.3,105.4,31
20151101|2015-10-02 07:00,2,105.55,108.15,105.55,107.55,56
20151101|2015-10-02 07:30,2,108.2,108.5,107.4,107.55,103
20151101|2015-10-02 08:00,2,107.6,108.1,107.5,107.85,18
20151101|2015-10-02 08:30,2,108.3,108.3,107,107.25,45
20151101|2015-10-02 09:00,2,107.2,107.3,106.15,106.15,79
20151101|2015-10-02 09:30,2,106.1,106.3,105.95,106,24
20151101|2015-10-02 10:00,2,106,106.1,105.65,105.75,45
20151101|2015-10-02 10:30,2,106.05,106.45,105.85,105.95,18
20151101|2015-10-02 11:00,2,106,106.3,105.6,105.6,58
20151101|2015-10-02 11:30,2,105.6,105.65,105.55,105.55,26
20151101|2015-10-02 12:00,2,105.55,105.75,105.15,105.75,122
20151101|2015-10-02 12:30,2,105.7,107,105.3,106.85,50
20151101|2015-10-05 07:00,5,106.5,108.6,106.5,108.1,133
20151101|2015-10-05 07:30,5,108.15,108.25,107.6,107.75,38
20151101|2015-10-05 08:00,5,107.65,107.75,106.85,107.5,39
20151101|2015-10-05 08:30,5,107.6,107.65,107.15,107.65,9
20151101|2015-10-05 09:00,5,107.7,108,105.9,106.1,149
20151101|2015-10-05 09:30,5,106.15,107.35,106.15,106.2,32
20151101|2015-10-05 10:00,5,106.4,106.6,105.3,105.8,68
20151101|2015-10-05 10:30,5,105.75,105.8,105.55,105.55,5
20151101|2015-10-05 11:00,5,105.55,106.2,105.55,106.2,37
20151101|2015-10-05 11:30,5,105.85,106.3,105.7,106.3,55
20151101|2015-10-05 12:00,5,106.5,106.7,105.9,106.7,33
20151101|2015-10-05 12:30,5,106.55,106.6,105.9,105.9,25
20151101|2015-10-06 07:00,6,107.5,107.5,105.7,106.8,25
20151101|2015-10-06 07:30,6,106.95,107.8,106.85,107.6,27
20151101|2015-10-06 08:00,6,107.5,109.25,107.5,108.55,115
20151101|2015-10-06 08:30,6,108.4,111.1,108.4,111.05,115
20151101|2015-10-06 09:00,6,111.1,111.1,109.3,109.3,98
20151101|2015-10-06 09:30,6,109.15,109.5,108.55,108.9,75
20151101|2015-10-06 10:00,6,108.8,109.25,108.2,108.2,76
20151101|2015-10-06 10:30,6,108.35,108.35,108,108.1,47
20151101|2015-10-06 11:00,6,108.05,108.1,107.9,107.9,33
20151101|2015-10-06 11:30,6,107.85,107.95,107.45,107.95,36
20151101|2015-10-06 12:00,6,107.65,108.1,107.65,107.95,29
20151101|2015-10-06 12:30,6,107.75,108.3,107.6,107.95,29
20151101|2015-10-07 07:00,7,107.9,108.75,107.9,108.35,72
20151101|2015-10-07 07:30,7,108.25,108.6,108,108.3,32
20151101|2015-10-07 08:00,7,108.65,109.5,108.65,108.95,90
20151101|2015-10-07 08:30,7,108.5,108.5,108,108.15,12
20151101|2015-10-07 09:00,7,108.6,108.6,107.2,107.2,39
20151101|2015-10-07 09:30,7,107.2,108.2,107.1,107.5,46
20151101|2015-10-07 10:00,7,108.2,108.2,107.2,107.8,23
20151101|2015-10-07 10:30,7,107.8,107.8,107.4,107.4,26
20151101|2015-10-07 11:00,7,107.35,108.1,107.3,107.55,33
20151101|2015-10-07 11:30,7,107.85,108.3,107.5,108.25,44
20151101|2015-10-07 12:00,7,108.25,108.9,108.2,108.9,28
20151101|2015-10-07 12:30,7,108.9,109.6,108.8,109.1,107
20151101|2015-10-08 07:00,8,109.1,110.1,109.1,109.85,70
20151101|2015-10-08 07:30,8,109.8,109.85,108.65,109,26
20151101|2015-10-08 08:00,8,109.1,110,109.1,109.65,14
20151101|2015-10-08 08:30,8,109.35,109.6,109.3,109.5,25
20151101|2015-10-08 09:00,8,109.7,109.7,107.85,108.2,106
20151101|2015-10-08 09:30,8,108.1,108.9,108.1,108.9,15
20151101|2015-10-08 10:00,8,108.9,109.95,108.9,109.95,81
20151101|2015-10-08 10:30,8,109.95,110.05,109.7,109.9,65
20151101|2015-10-08 11:00,8,109.8,110.15,109.8,109.9,64
20151101|2015-10-08 11:30,8,109.9,110.3,109.9,110.3,79
20151101|2015-10-08 12:00,8,110,110.9,109.9,110.75,249
20151101|2015-10-08 12:30,8,110.7,111.3,110.55,111.3,89
20151101|2015-10-09 07:00,9,110.65,111.5,109.8,111.05,68
20151101|2015-10-09 07:30,9,111.6,113,111.5,111.55,141
20151101|2015-10-09 08:00,9,111.75,113.4,111.5,112.3,130
20151101|2015-10-09 08:30,9,112.3,113.25,112,113.25,69
20151101|2015-10-09 09:00,9,113,113,112.1,112.75,50
20151101|2015-10-09 09:30,9,112.85,112.85,112.45,112.5,13
20151101|2015-10-09 10:00,9,112.3,112.9,112,112.85,70
20151101|2015-10-09 10:30,9,112.65,112.65,112.2,112.55,50
20151101|2015-10-09 11:00,9,112.55,118.65,112.55,116.35,626
20151101|2015-10-09 11:30,9,116.35,116.35,115.55,116.1,25
20151101|2015-10-09 12:00,9,116,116.05,115.65,116.05,82
20151101|2015-10-09 12:30,9,116.15,116.2,115.55,116.2,59
20151101|2015-10-12 07:00,12,116.4,116.5,115.3,115.5,83
20151101|2015-10-12 07:30,12,115.55,115.8,115.1,115.2,65
20151101|2015-10-12 08:00,12,115.2,115.2,114.25,114.75,59
20151101|2015-10-12 08:30,12,114.75,116.75,114.75,116.7,92
20151101|2015-10-12 09:00,12,116.35,116.55,116.3,116.3,49
20151101|2015-10-12 09:30,12,116.4,116.6,116.2,116.35,31
20151101|2015-10-12 10:00,12,116.6,116.75,116.6,116.65,42
20151101|2015-10-12 10:30,12,116.6,117.1,116.6,117,51
20151101|2015-10-12 11:00,12,117.1,117.4,117,117,34
20151101|2015-10-12 11:30,12,117,117.2,116.8,117.1,10
20151101|2015-10-12 12:00,12,117.15,117.9,117.1,117.3,83
20151101|2015-10-12 12:30,12,117.25,117.75,117.15,117.75,45
20151101|2015-10-13 07:00,13,117.4,118.85,117.4,118.3,78
20151101|2015-10-13 07:30,13,118.5,118.95,118.35,118.6,67
20151101|2015-10-13 08:00,13,118.6,118.85,116.65,116.65,34
20151101|2015-10-13 08:30,13,117,117.5,116.15,117.4,50
20151101|2015-10-13 09:00,13,117.3,118,117.3,118,57
20151101|2015-10-13 09:30,13,118,119.1,117.9,118.8,63
20151101|2015-10-13 10:00,13,118.85,120.45,118.8,120,159
20151101|2015-10-13 10:30,13,120.2,121.7,120.2,120.85,224
20151101|2015-10-13 11:00,13,121.35,121.4,120.7,120.95,68
20151101|2015-10-13 11:30,13,121,121.35,120.1,121.2,63
20151101|2015-10-13 12:00,13,121.4,121.4,121,121,58
20151101|2015-10-13 12:30,13,121.1,121.35,120.55,121,27
20151101|2015-10-14 07:00,14,121.3,125.35,121.3,124.6,439
20151101|2015-10-14 07:30,14,124.6,125.6,124.25,125.15,137
20151101|2015-10-14 08:00,14,125.3,125.5,124.8,124.8,103
20151101|2015-10-14 08:30,14,124.8,124.95,124.25,124.25,67
20151101|2015-10-14 09:00,14,124,127.4,123.55,123.85,348
20151101|2015-10-14 09:30,14,123.7,126.4,123.7,125.6,108
20151101|2015-10-14 10:00,14,125.75,126.95,125.65,126.95,195
20151101|2015-10-14 10:30,14,126.75,127.3,126.75,127.15,135
20151101|2015-10-14 11:00,14,127.3,127.9,127.05,127.15,194
20151101|2015-10-14 11:30,14,127.15,127.9,126.85,127.3,168
20151101|2015-10-14 12:00,14,127.3,127.5,126.8,127.35,162
20151101|2015-10-14 12:30,14,127.35,127.5,126.8,127.2,69
20151101|2015-10-15 07:00,15,127.45,129,127,128.95,441
20151101|2015-10-15 07:30,15,128.8,128.95,127.3,127.6,105
20151101|2015-10-15 08:00,15,127.3,127.9,127.3,127.9,45
20151101|2015-10-15 08:30,15,127.9,128.5,127.8,128.5,60
20151101|2015-10-15 09:00,15,128.5,129.9,128.05,129.7,216
20151101|2015-10-15 09:30,15,129.8,130.25,129.75,130,197
20151101|2015-10-15 10:00,15,130.15,130.7,129.9,130.7,218
20151101|2015-10-15 10:30,15,130.7,130.9,130.35,130.9,125
20151101|2015-10-15 11:00,15,130.85,131.2,130.8,131,188
20151101|2015-10-15 11:30,15,131,131.2,129.5,130.85,108
20151101|2015-10-15 12:00,15,130.8,131.3,130.5,131.1,121
20151101|2015-10-15 12:30,15,131.15,131.2,129.3,129.3,50
20151101|2015-10-16 07:00,16,131.15,132.35,131.15,131.4,200
20151101|2015-10-16 07:30,16,131.75,131.85,130.9,131.3,91
20151101|2015-10-16 08:00,16,131.25,131.55,130.5,131.55,54
20151101|2015-10-16 08:30,16,131.7,131.7,130.85,131.5,68
20151101|2015-10-16 09:00,16,131.5,131.75,131.4,131.55,92
20151101|2015-10-16 09:30,16,131.6,132.7,131.6,132.6,141
20151101|2015-10-16 10:00,16,132.65,133,132.6,133,153
20151101|2015-10-16 10:30,16,133,138.9,132.95,137.25,641
20151101|2015-10-16 11:00,16,137.25,138.95,136.4,136.4,195
20151101|2015-10-16 11:30,16,136.7,137,135.85,135.85,85
20151101|2015-10-16 12:00,16,136.2,136.55,134.8,134.8,70
20151101|2015-10-16 12:30,16,134.95,137.7,134.95,137.5,148
20151101|2015-10-19 07:00,19,135,137.65,134.95,137.65,100
20151101|2015-10-19 07:30,19,137.85,137.9,136.25,136.25,29
20151101|2015-10-19 08:00,19,136.95,137,135.85,136.75,25
20151101|2015-10-19 08:30,19,137.1,137.45,136.5,137.3,62
20151101|2015-10-19 09:00,19,137.05,139.9,137,139.15,174
20151101|2015-10-19 09:30,19,139.25,141,138.7,140.75,129
20151101|2015-10-19 10:00,19,140.7,141,139.85,140.6,117
20151101|2015-10-19 10:30,19,140.6,141.3,140.35,140.6,128
20151101|2015-10-19 11:00,19,140.6,140.8,140.15,140.15,69
20151101|2015-10-19 11:30,19,140.1,140.1,139.65,139.65,62
20151101|2015-10-19 12:00,19,139.35,139.6,138.45,138.75,30
20151101|2015-10-19 12:30,19,137.9,138,136.35,136.5,34
20151101|2015-10-20 07:00,20,136.7,136.95,134.9,136.75,40
20151101|2015-10-20 07:30,20,136.75,137,136.35,136.35,19
20151101|2015-10-20 08:00,20,136,136.05,135.25,135.75,18
20151101|2015-10-20 08:30,20,135.55,135.55,134,134.25,41
20151101|2015-10-20 09:00,20,134.5,134.7,132.85,133.05,67
20151101|2015-10-20 09:30,20,132.8,133,131.2,132.05,126
20151101|2015-10-20 10:00,20,132.15,132.4,131,131.9,49
20151101|2015-10-20 10:30,20,131.7,131.75,130.5,130.65,25
20151101|2015-10-20 11:00,20,130.9,133.1,130.9,132.95,21
20151101|2015-10-20 11:30,20,132.45,132.8,132.45,132.8,8
20151101|2015-10-20 12:00,20,133.1,133.8,131.8,133.8,30
20151101|2015-10-20 12:30,20,132.9,133.6,132.9,133.45,10
20151101|2015-10-21 07:00,21,133.5,133.5,132.7,133,20
20151101|2015-10-21 07:30,21,132.5,132.5,131.4,131.7,5
20151101|2015-10-21 08:00,21,131,131.3,131,131,14
20151101|2015-10-21 08:30,21,132.85,133.15,132.1,132.1,10
20151101|2015-10-21 09:00,21,132.1,133.45,132,133.25,32
20151101|2015-10-21 09:30,21,133.5,133.9,133.1,133.55,20
20151101|2015-10-21 10:00,21,133.15,133.15,132.75,133.05,14
20151101|2015-10-21 10:30,21,133.7,135.5,133.6,135.5,31
20151101|2015-10-21 11:00,21,135.5,136.25,135.35,136.25,19
20151101|2015-10-21 11:30,21,135.75,135.75,134.25,134.3,36
20151101|2015-10-21 12:00,21,134.45,134.45,133.65,134.05,19
20151101|2015-10-21 12:30,21,134.3,134.35,134.2,134.2,6
20151101|2015-10-22 07:00,22,133.65,133.65,133.65,133.65,2
20151101|2015-10-22 07:30,22,132.5,133.35,132.5,133.35,8
20151101|2015-10-22 08:00,22,132.95,133,132.95,133,4
20151101|2015-10-22 08:30,22,133,133.95,132.75,133.75,18
20151101|2015-10-22 09:00,22,134.25,134.85,134.2,134.75,28
20151101|2015-10-22 09:30,22,134.1,134.95,133.4,134.8,9
20151101|2015-10-22 10:00,22,134.85,135.15,134.8,135.15,11
20151101|2015-10-22 10:30,22,135.2,135.2,135,135,3
20151101|2015-10-22 11:00,22,135,135,134.75,134.8,29
20151101|2015-10-22 11:30,22,134.8,135.15,134.75,134.9,15
20151101|2015-10-22 12:00,22,135.6,135.7,135.45,135.45,9
20151101|2015-10-22 12:30,22,135.45,135.45,135.35,135.35,2
20151101|2015-10-23 07:00,23,134.5,136,134.5,135.2,26
20151101|2015-10-23 07:30,23,136.2,136.2,136.2,136.2,2
20151101|2015-10-23 08:00,23,135.95,135.95,135.35,135.65,8
20151101|2015-10-23 08:30,23,135.1,137.1,135.05,137.1,27
20151101|2015-10-23 09:00,23,136.5,137.5,136.35,136.5,46
20151101|2015-10-23 09:30,23,136.25,136.7,136.05,136.25,30
20151101|2015-10-23 10:00,23,136.15,136.15,135.75,135.75,17
20151101|2015-10-23 10:30,23,136.2,136.7,136.2,136.3,24
20151101|2015-10-23 11:00,23,136.35,136.65,136.35,136.4,18
20151101|2015-10-23 11:30,23,136.7,136.8,136.1,136.65,24
20151101|2015-10-23 12:00,23,137.45,137.95,135.2,135.2,45
20151101|2015-10-26 07:00,26,135.25,136.3,135.25,136.3,12
20151101|2015-10-26 08:00,26,135.8,135.85,132.65,132.65,40
20151101|2015-10-26 08:30,26,133.25,134.55,133.25,133.75,15
20151101|2015-10-26 09:00,26,134.2,134.85,134.05,134.4,12
20151101|2015-10-26 09:30,26,134.8,135.25,133.95,134.15,30
20151101|2015-10-26 10:00,26,135,136.9,135,136.1,56
20151101|2015-10-26 10:30,26,133.95,133.95,133.5,133.7,9
20151101|2015-10-26 11:00,26,134.05,134.05,133.75,133.85,5
20151101|2015-10-26 11:30,26,133.35,133.35,132.25,132.25,9
20151101|2015-10-26 12:00,26,134.9,134.95,134.85,134.85,6
20151101|2015-10-26 12:30,26,135,135.1,135,135.1,2
20151101|2015-10-27 07:00,27,133.95,133.95,133.95,133.95,1
20151101|2015-10-27 07:30,27,135,135,134.8,134.8,2
20151101|2015-10-27 08:00,27,134.8,134.8,134.5,134.5,2
20151101|2015-10-27 08:30,27,134.1,134.1,132.75,132.75,4
20151101|2015-10-27 09:00,27,132.75,133.6,132.75,133.6,5
20151101|2015-10-27 09:30,27,132.95,135,132.95,134.55,9
20151101|2015-10-27 10:00,27,134.9,136,134.9,136,18
20151101|2015-10-27 10:30,27,136,136.85,136,136.85,9
20151101|2015-10-27 11:00,27,137.95,141.95,137.95,140.05,37
20151101|2015-10-27 11:30,27,139,139,137.45,139,18
20151101|2015-10-27 12:00,27,139,139.25,137.95,137.95,29
20151101|2015-10-27 12:30,27,138,139,138,139,22
20151101|2015-10-28 07:30,28,136.95,137,136.95,137,5
20151101|2015-10-28 09:00,28,138.45,138.45,137.4,137.4,4
20151101|2015-10-28 09:30,28,136.25,136.25,135.95,136,5
20151101|2015-10-28 10:00,28,136.95,137.75,136.95,137.75,4
20151101|2015-10-28 10:30,28,137.65,137.7,137.65,137.7,2
20151101|2015-10-28 11:00,28,137.95,137.95,137.95,137.95,4
20151101|2015-10-28 11:30,28,138.1,138.55,138.1,138.2,5
20151101|2015-10-28 12:00,28,137.35,137.6,135.65,135.75,27
20151101|2015-10-29 08:30,29,134,134,134,134,2
20151101|2015-10-29 09:00,29,133.95,133.95,132.1,133.2,17
20151101|2015-10-29 09:30,29,132,132,132,132,11
20151101|2015-10-29 10:00,29,132,133.9,132,133.9,4
20151101|2015-10-29 10:30,29,134.65,136.25,134.65,136.25,2
20151101|2015-10-29 11:00,29,136.5,137.15,136.5,137.15,11
20151101|2015-10-29 11:30,29,134.55,134.55,133.45,133.45,6
20151101|2015-10-29 12:00,29,134,135.45,133.5,135.45,15
20151101|2015-10-30 07:30,30,135.5,135.5,135.5,135.5,4
20151101|2015-10-30 08:30,30,135.8,135.8,135.8,135.8,1
20151101|2015-10-30 09:00,30,135.4,135.75,134.75,135.35,7
20151101|2015-10-30 10:00,30,135.85,136,135.5,136,7
20151101|2015-10-30 10:30,30,136,136,136,136,1
20151101|2015-10-30 11:00,30,136,136.05,135.9,136.05,3
20151101|2015-10-30 11:30,30,135.25,135.65,135.25,135.65,2
20151101|2015-10-30 12:00,30,135.8,135.8,134.15,134.2,8
20151101|2015-11-02 08:30,2,134.65,134.65,134.65,134.65,2
20151101|2015-11-03 07:30,3,135.2,135.2,135,135,3
20151101|2015-11-04 08:00,4,136.5,136.5,136.5,136.5,1
20151101|2015-11-04 08:30,4,135,135,135,135,2
20151101|2015-11-04 11:00,4,135,135,135,135,2
20151101|2015-11-05 09:00,5,133.7,133.7,133.4,133.4,10
20151101|2015-11-05 09:30,5,133.4,133.4,133.4,133.4,14
20151101|2015-11-06 10:00,6,140.8,140.8,140.8,140.8,4
20151101|2015-11-06 12:30,6,138.4,138.6,138.4,138.6,4
20160101|2014-11-11 07:00,11,137,137,137,137,12
20160101|2015-02-24 12:30,24,130.7,130.7,130.7,130.7,4
20160101|2015-03-04 10:00,4,118.95,119.65,118.95,119.65,29
20160101|2015-03-04 10:30,4,119,119,119,119,1
20160101|2015-03-10 08:00,10,125.4,125.4,125.4,125.4,5
20160101|2015-03-10 09:30,10,124.4,124.4,124.4,124.4,5
20160101|2015-03-10 10:00,10,124,124,124,124,4
20160101|2015-03-10 10:30,10,124,124,123.5,123.5,5
20160101|2015-03-13 07:30,13,120.8,120.95,120.8,120.95,3
20160101|2015-03-17 09:00,17,119,119,119,119,2
20160101|2015-03-17 12:30,17,118.75,118.75,118.75,118.75,1
20160101|2015-03-18 09:00,18,118.75,118.75,118.75,118.75,1
20160101|2015-03-18 09:30,18,118.5,118.5,118.5,118.5,2
20160101|2015-03-18 10:00,18,118.25,118.25,118,118,7
20160101|2015-03-18 11:30,18,117.5,117.5,117.5,117.5,2
20160101|2015-03-19 09:00,19,116.2,116.2,116.2,116.2,2
20160101|2015-03-19 11:00,19,113.75,113.75,113.75,113.75,10
20160101|2015-03-25 10:00,25,129.15,129.15,129.15,129.15,3
20160101|2015-05-07 11:30,7,122.45,122.45,122.45,122.45,1
20160101|2015-05-08 09:30,8,121.3,121.3,121.3,121.3,1
20160101|2015-05-08 10:00,8,121.7,121.7,121.7,121.7,5
20160101|2015-05-08 10:30,8,121.7,121.7,121.6,121.6,18
20160101|2015-05-08 11:30,8,121.7,121.7,121.7,121.7,1
20160101|2015-05-08 12:00,8,121.7,121.7,121.7,121.7,1
20160101|2015-05-11 12:00,11,123.6,123.6,123.6,123.6,1
20160101|2015-05-11 12:30,11,123.95,123.95,123.95,123.95,1
20160101|2015-05-12 07:00,12,122.5,122.5,122.5,122.5,3
20160101|2015-05-12 07:30,12,121.3,121.3,121.15,121.15,4
20160101|2015-05-12 08:00,12,121.55,121.55,120,120,37
20160101|2015-05-12 08:30,12,120,120.35,119.9,120.35,6
20160101|2015-05-12 10:00,12,119.5,119.5,119.5,119.5,4
20160101|2015-05-12 11:00,12,119.9,120,119.9,120,5
20160101|2015-05-14 09:00,14,119.25,119.35,119.25,119.35,4
20160101|2015-05-14 09:30,14,119.9,119.9,119.9,119.9,3
20160101|2015-05-14 10:30,14,119.55,119.55,119.55,119.55,3
20160101|2015-05-14 11:00,14,119.05,119.05,119.05,119.05,1
20160101|2015-05-14 11:30,14,118.9,118.9,118.9,118.9,5
20160101|2015-05-15 08:30,15,119.2,119.35,119.2,119.35,4
20160101|2015-05-15 09:00,15,119,119,118.5,118.5,5
20160101|2015-05-15 12:00,15,117.5,117.5,117.5,117.5,2
20160101|2015-05-15 12:30,15,117,117,117,117,2
20160101|2015-05-18 08:00,18,116.95,116.95,116.95,116.95,2
20160101|2015-05-18 08:30,18,116.9,116.9,115.5,115.5,22
20160101|2015-05-18 09:00,18,115,115,114.5,114.5,20
20160101|2015-05-18 10:00,18,114.75,115.15,114.75,115.1,8
20160101|2015-05-18 10:30,18,115.7,115.7,115.7,115.7,1
20160101|2015-05-18 11:30,18,115.7,115.85,115.7,115.85,5
20160101|2015-05-18 12:00,18,115.1,115.1,114.9,114.9,2
20160101|2015-05-18 12:30,18,114.75,114.75,114.75,114.75,1
20160101|2015-05-20 08:00,20,120,120,120,120,1
20160101|2015-05-20 09:00,20,119.5,119.5,119.5,119.5,1
20160101|2015-05-20 12:30,20,120.5,120.5,120.5,120.5,1
20160101|2015-05-21 08:30,21,122.4,122.4,122.4,122.4,1
20160101|2015-05-22 09:30,22,122.8,122.8,122.8,122.8,1
20160101|2015-05-22 12:00,22,122.8,122.8,122.8,122.8,3
20160101|2015-05-22 12:30,22,122.8,122.8,122.65,122.65,6
20160101|2015-05-26 07:00,26,122.5,122.5,122.5,122.5,1
20160101|2015-05-26 08:00,26,122.5,122.5,122.5,122.5,1
20160101|2015-05-26 08:30,26,122.5,122.5,121.6,122,8
20160101|2015-05-26 09:00,26,122.45,122.45,122.45,122.45,2
20160101|2015-05-26 12:00,26,120.6,120.6,120.6,120.6,1
20160101|2015-05-27 07:00,27,118.6,118.6,118.6,118.6,1
20160101|2015-05-27 07:30,27,118.5,118.5,118.5,118.5,2
20160101|2015-05-27 09:30,27,119.75,120,119.75,120,6
20160101|2015-05-27 11:30,27,118.65,118.65,118.65,118.65,10
20160101|2015-06-02 11:00,2,117.9,117.9,117.9,117.9,1
20160101|2015-06-02 12:00,2,117,117,116.5,116.5,25
20160101|2015-06-03 09:00,3,117.8,117.8,117.8,117.8,5
20160101|2015-06-03 09:30,3,117.85,118,117.85,118,5
20160101|2015-06-03 10:00,3,117.95,118,117.75,117.9,20
20160101|2015-06-03 10:30,3,117.9,118,117.9,118,4
20160101|2015-06-03 11:00,3,117.85,118,117.85,118,4
20160101|2015-06-03 11:30,3,118,118,117.9,117.9,2
20160101|2015-06-03 12:00,3,117.9,117.9,117.3,117.3,9
20160101|2015-06-04 08:30,4,120,120,120,120,1
20160101|2015-06-04 10:00,4,118.85,118.85,118.85,118.85,5
20160101|2015-06-04 11:30,4,120.45,120.45,120.45,120.45,1
20160101|2015-06-05 12:30,5,123.05,123.05,123.05,123.05,1
20160101|2015-06-08 09:00,8,125.35,125.35,125.35,125.35,1
20160101|2015-06-08 09:30,8,126.1,126.1,126.1,126.1,1
20160101|2015-06-08 10:00,8,126.8,127.65,126.65,127.65,14
20160101|2015-06-08 10:30,8,127.65,128.5,127.65,128.5,6
20160101|2015-06-08 11:00,8,128.9,130.05,128.9,130,17
20160101|2015-06-09 12:00,9,126.9,126.9,126.9,126.9,1
20160101|2015-06-10 08:30,10,127,127,127,127,1
20160101|2015-06-11 08:30,11,127.7,127.7,127.7,127.7,1
20160101|2015-06-11 12:00,11,128.5,128.5,128.5,128.5,1
20160101|2015-06-15 08:00,15,121.75,121.75,121.75,121.75,1
20160101|2015-06-15 10:30,15,125.65,125.65,125.25,125.25,3
20160101|2015-06-16 08:30,16,125.1,125.1,125.1,125.1,1
20160101|2015-06-17 09:30,17,124.25,124.25,124.25,124.25,1
20160101|2015-06-23 12:00,23,126.55,126.55,126.55,126.55,2
20160101|2015-06-24 08:00,24,126,126,126,126,1
20160101|2015-06-25 07:30,25,123.6,123.6,123.6,123.6,1
20160101|2015-06-26 08:00,26,126.85,126.85,126.85,126.85,4
20160101|2015-06-26 09:00,26,126.85,126.85,126.85,126.85,1
20160101|2015-06-26 11:00,26,126.85,126.85,126.85,126.85,2
20160101|2015-06-26 12:00,26,126.85,126.85,126.85,126.85,1
20160101|2015-06-30 07:00,30,121,121,121,121,1
20160101|2015-06-30 10:30,30,122.65,122.65,122.65,122.65,1
20160101|2015-06-30 12:00,30,121.8,122.3,121.8,122.3,2
20160101|2015-07-01 07:00,1,121.05,121.05,121.05,121.05,1
20160101|2015-07-01 07:30,1,120.05,120.05,120.05,120.05,1
20160101|2015-07-01 11:30,1,119.85,119.85,119.85,119.85,1
20160101|2015-07-06 08:30,6,122.5,122.5,122.5,122.5,1
20160101|2015-07-06 09:00,6,122.05,122.05,122,122,2
20160101|2015-07-07 07:00,7,126.3,126.75,126.3,126.65,10
20160101|2015-07-07 07:30,7,126.75,126.75,126.75,126.75,1
20160101|2015-07-07 08:00,7,126.75,126.75,126.75,126.75,1
20160101|2015-07-07 08:30,7,126.75,126.75,126.75,126.75,13
20160101|2015-07-07 09:00,7,127,127,127,127,3
20160101|2015-07-07 09:30,7,125.6,125.6,125.6,125.6,19
20160101|2015-07-07 10:00,7,125.6,125.6,125.6,125.6,2
20160101|2015-07-07 10:30,7,125.85,125.85,125.85,125.85,2
20160101|2015-07-07 11:00,7,127,127,127,127,4
20160101|2015-07-07 12:00,7,127,127,127,127,2
20160101|2015-07-07 12:30,7,127,127,127,127,8
20160101|2015-07-08 07:00,8,127.8,127.8,127.8,127.8,4
20160101|2015-07-08 08:30,8,127,127,127,127,5
20160101|2015-07-08 10:00,8,127.3,127.3,127.2,127.2,3
20160101|2015-07-09 07:00,9,121.5,123.9,121.45,123.9,10
20160101|2015-07-09 10:00,9,124.1,124.1,123.6,123.6,9
20160101|2015-07-09 10:30,9,123.9,123.9,123.9,123.9,1
20160101|2015-07-09 11:00,9,123.5,123.5,123.5,123.5,2
20160101|2015-07-09 11:30,9,123.25,123.25,123,123.25,17
20160101|2015-07-09 12:00,9,123.25,123.25,123.25,123.25,1
20160101|2015-07-14 09:00,14,121.8,121.8,121.75,121.75,5
20160101|2015-07-14 10:00,14,123.6,123.6,123.45,123.45,2
20160101|2015-07-14 10:30,14,125.35,125.35,125.35,125.35,1
20160101|2015-07-15 07:00,15,125.75,125.75,125.75,125.75,1
20160101|2015-07-15 11:00,15,125.75,125.75,125.75,125.75,5
20160101|2015-07-15 11:30,15,125.75,125.95,125.75,125.95,3
20160101|2015-07-16 12:00,16,123.6,123.6,123.6,123.6,1
20160101|2015-07-20 10:30,20,121.85,121.9,121.85,121.9,13
20160101|2015-07-20 11:00,20,121.9,121.9,121.9,121.9,3
20160101|2015-07-20 11:30,20,121.9,121.9,121.9,121.9,1
20160101|2015-07-23 11:00,23,125.1,125.1,125.1,125.1,1
20160101|2015-07-27 09:30,27,125.35,125.35,125.35,125.35,2
20160101|2015-07-27 12:30,27,125.3,125.3,125.3,125.3,1
20160101|2015-07-28 07:00,28,125.6,125.6,125.45,125.45,7
20160101|2015-07-28 09:00,28,125.6,125.6,125.6,125.6,1
20160101|2015-07-28 09:30,28,125.4,125.4,125.2,125.2,3
20160101|2015-07-29 07:30,29,125.75,125.75,125.75,125.75,1
20160101|2015-07-29 08:00,29,125.6,125.6,125.6,125.6,1
20160101|2015-07-29 12:00,29,125.6,125.6,125.6,125.6,2
20160101|2015-07-30 07:00,30,125.6,125.6,125.6,125.6,23
20160101|2015-07-30 08:30,30,125.9,125.9,125.9,125.9,1
20160101|2015-07-30 09:30,30,125.4,125.4,125.4,125.4,4
20160101|2015-07-31 12:00,31,125.85,125.85,125.85,125.85,5
20160101|2015-07-31 12:30,31,125.5,125.5,125.5,125.5,2
20160101|2015-08-03 12:00,3,131,131,131,131,1
20160101|2015-08-04 07:00,4,132.15,132.35,132.05,132.35,4
20160101|2015-08-04 09:30,4,132.4,132.4,132.4,132.4,1
20160101|2015-08-04 12:00,4,133.7,133.7,133.7,133.7,1
20160101|2015-08-05 11:00,5,134.4,134.4,134.4,134.4,2
20160101|2015-08-05 12:00,5,134.8,134.8,133.75,133.75,4
20160101|2015-08-06 09:00,6,133.05,133.05,133.05,133.05,1
20160101|2015-08-06 11:30,6,133.2,133.2,133.2,133.2,1
20160101|2015-08-10 08:30,10,132.45,132.45,132.45,132.45,1
20160101|2015-08-10 11:30,10,132.4,132.4,132.4,132.4,10
20160101|2015-08-10 12:00,10,129.05,129.05,129.05,129.05,1
20160101|2015-08-10 12:30,10,129.05,129.05,129.05,129.05,1
20160101|2015-08-11 08:00,11,130.35,130.35,130.35,130.35,1
20160101|2015-08-12 08:30,12,133.25,133.35,133.25,133.35,10
20160101|2015-08-12 09:00,12,133.55,133.55,133.55,133.55,1
20160101|2015-08-13 09:00,13,133,133,133,133,5
20160101|2015-08-13 12:30,13,131.6,131.6,131.6,131.6,1
20160101|2015-08-17 12:00,17,133.2,133.2,133.2,133.2,1
20160101|2015-08-18 07:30,18,133.15,133.15,133.15,133.15,1
20160101|2015-08-18 09:00,18,132.85,132.85,132.85,132.85,3
20160101|2015-08-18 09:30,18,132.85,132.85,132.85,132.85,4
20160101|2015-08-18 10:00,18,132.95,132.95,132.9,132.9,3
20160101|2015-08-18 10:30,18,132.95,133.05,132.95,133.05,5
20160101|2015-08-18 11:00,18,133.15,133.25,133.15,133.25,7
20160101|2015-08-18 11:30,18,133.25,133.25,133.2,133.2,4
20160101|2015-08-19 07:00,19,131.15,131.75,131.15,131.75,7
20160101|2015-08-19 08:30,19,131.1,131.2,131.1,131.2,2
20160101|2015-08-19 10:00,19,130.75,130.75,130.75,130.75,1
20160101|2015-08-19 10:30,19,131,131,131,131,1
20160101|2015-08-19 12:00,19,131.65,131.75,131.65,131.75,3
20160101|2015-08-19 12:30,19,131.45,131.45,131.45,131.45,1
20160101|2015-08-20 07:30,20,131.65,132.15,131.65,132.15,2
20160101|2015-08-20 09:00,20,131.5,131.5,131.5,131.5,2
20160101|2015-08-20 10:00,20,130.6,130.6,130.5,130.5,3
20160101|2015-08-20 11:30,20,130,130,130,130,1
20160101|2015-08-20 12:00,20,130.15,130.15,130.15,130.15,1
20160101|2015-08-21 07:00,21,130.4,130.4,130.4,130.4,1
20160101|2015-08-21 08:00,21,130.2,130.2,130,130,2
20160101|2015-08-21 08:30,21,129.75,129.75,129.75,129.75,2
20160101|2015-08-21 10:00,21,129.6,129.8,129.6,129.8,5
20160101|2015-08-21 10:30,21,129.85,130.15,129.85,130.15,5
20160101|2015-08-21 11:00,21,130.2,130.5,130.2,130.5,11
20160101|2015-08-21 11:30,21,130.5,130.5,130.5,130.5,1
20160101|2015-08-24 07:00,24,129,129,129,129,1
20160101|2015-08-24 08:00,24,126.5,126.5,122.45,122.45,18
20160101|2015-08-24 09:00,24,125.35,125.35,125.35,125.35,2
20160101|2015-08-24 10:00,24,125,125,124.7,124.7,16
20160101|2015-08-24 10:30,24,124.6,124.6,123.6,123.6,23
20160101|2015-08-24 11:00,24,124.85,124.85,124.85,124.85,1
20160101|2015-08-24 11:30,24,122.2,122.2,122,122,5
20160101|2015-08-24 12:00,24,122.1,122.6,122,122,27
20160101|2015-08-25 07:00,25,121.6,121.6,120.8,120.8,68
20160101|2015-08-25 07:30,25,121.25,121.25,121.2,121.2,3
20160101|2015-08-25 08:00,25,121.1,121.1,121,121,15
20160101|2015-08-25 08:30,25,121.25,121.35,121.25,121.35,6
20160101|2015-08-25 09:00,25,122.15,122.15,122.15,122.15,3
20160101|2015-08-25 09:30,25,121.3,121.3,121.3,121.3,20
20160101|2015-08-25 10:00,25,121.85,121.85,121.35,121.35,13
20160101|2015-08-25 10:30,25,121.05,121.1,121.05,121.05,15
20160101|2015-08-25 11:00,25,121,121,120,120,25
20160101|2015-08-25 11:30,25,120.05,120.05,120,120,12
20160101|2015-08-25 12:00,25,119.8,119.8,119.8,119.8,3
20160101|2015-08-25 12:30,25,121,121,120.95,120.95,8
20160101|2015-08-26 07:00,26,120.25,121.3,120.25,121.3,9
20160101|2015-08-26 07:30,26,122.25,123.25,122.25,122.55,8
20160101|2015-08-26 08:00,26,122.5,122.5,122.5,122.5,1
20160101|2015-08-26 08:30,26,122.05,122.05,122.05,122.05,2
20160101|2015-08-26 09:30,26,121.35,121.35,121.35,121.35,1
20160101|2015-08-26 10:00,26,121.9,122,121.9,122,14
20160101|2015-08-26 11:00,26,122.5,122.5,122.5,122.5,2
20160101|2015-08-26 11:30,26,122.35,122.8,122.35,122.8,8
20160101|2015-08-26 12:00,26,122.75,122.75,122.75,122.75,1
20160101|2015-08-26 12:30,26,122.85,122.85,122.85,122.85,9
20160101|2015-08-27 07:30,27,122.9,122.9,122.9,122.9,1
20160101|2015-08-27 08:00,27,122.5,122.5,122.5,122.5,7
20160101|2015-08-27 09:30,27,124.9,124.9,124.9,124.9,1
20160101|2015-08-27 10:00,27,125.05,125.9,125.05,125.9,9
20160101|2015-08-27 10:30,27,126.25,127.2,126.25,127.2,12
20160101|2015-08-27 11:00,27,127.2,127.2,126.45,126.45,10
20160101|2015-08-28 07:00,28,126.75,127.2,126.65,126.65,7
20160101|2015-08-28 07:30,28,126.55,126.55,126,126,13
20160101|2015-08-28 08:00,28,126.15,126.15,126.15,126.15,1
20160101|2015-08-28 08:30,28,127.4,127.8,127.4,127.8,7
20160101|2015-08-28 09:00,28,131,133.75,131,133,17
20160101|2015-08-28 09:30,28,129.9,130,129.9,130,3
20160101|2015-08-28 10:30,28,130.2,130.2,130.2,130.2,2
20160101|2015-08-28 11:00,28,130.25,130.5,130.25,130.5,15
20160101|2015-08-28 12:00,28,130.5,130.5,130.5,130.5,12
20160101|2015-08-31 07:00,31,129.5,129.5,128.85,128.85,25
20160101|2015-08-31 08:30,31,128.95,128.95,128.95,128.95,1
20160101|2015-08-31 09:00,31,129.7,131,129.45,130.95,28
20160101|2015-08-31 09:30,31,129.9,129.9,129.9,129.9,1
20160101|2015-08-31 10:30,31,130.2,130.25,130.15,130.2,8
20160101|2015-08-31 11:00,31,130.3,130.3,130.3,130.3,2
20160101|2015-08-31 11:30,31,129.3,129.3,129.3,129.3,3
20160101|2015-08-31 12:30,31,128.75,128.75,128.5,128.5,3
20160101|2015-09-01 07:30,1,126.1,126.1,126.1,126.1,2
20160101|2015-09-01 08:00,1,126.15,126.15,126.05,126.05,2
20160101|2015-09-01 08:30,1,129.35,129.35,129.35,129.35,1
20160101|2015-09-01 10:00,1,129.55,129.55,129.55,129.55,1
20160101|2015-09-01 11:30,1,129.45,129.45,129.45,129.45,1
20160101|2015-09-01 12:30,1,128.15,128.15,128.15,128.15,1
20160101|2015-09-02 10:30,2,129.7,129.7,129.4,129.4,3
20160101|2015-09-02 11:00,2,129,129.5,129,129.5,18
20160101|2015-09-02 11:30,2,129.5,129.7,129.5,129.7,10
20160101|2015-09-02 12:00,2,129.85,129.85,129.45,129.45,4
20160101|2015-09-02 12:30,2,129.25,129.25,129.25,129.25,1
20160101|2015-09-03 07:00,3,129,129.4,129,129.4,6
20160101|2015-09-03 08:00,3,129,129.4,128.2,129.4,15
20160101|2015-09-03 09:00,3,130,130,130,130,1
20160101|2015-09-03 09:30,3,129.85,129.95,129.85,129.95,3
20160101|2015-09-03 10:00,3,130.1,130.1,130.1,130.1,1
20160101|2015-09-03 12:30,3,128.9,129.05,128.9,129.05,5
20160101|2015-09-04 07:00,4,127.6,127.6,127.4,127.4,5
20160101|2015-09-04 07:30,4,128.8,128.8,128.8,128.8,1
20160101|2015-09-04 10:00,4,129.85,129.85,129.85,129.85,1
20160101|2015-09-04 11:00,4,129.3,129.3,129.3,129.3,5
20160101|2015-09-04 11:30,4,129.65,129.65,129.5,129.5,2
20160101|2015-09-04 12:00,4,129.95,129.95,129.95,129.95,1
20160101|2015-09-08 07:00,8,126.8,126.8,126.8,126.8,1
20160101|2015-09-08 07:30,8,126.75,126.95,126.65,126.95,5
20160101|2015-09-08 08:00,8,126.6,126.6,126.45,126.5,11
20160101|2015-09-08 10:00,8,128.5,128.5,128.5,128.5,1
20160101|2015-09-08 12:00,8,126.45,126.45,126.3,126.3,5
20160101|2015-09-08 12:30,8,126.35,126.35,126.35,126.35,4
20160101|2015-09-09 07:00,9,126.45,126.45,126.45,126.45,1
20160101|2015-09-09 09:00,9,125.9,125.9,124.3,124.3,15
20160101|2015-09-09 09:30,9,124.6,124.6,124.6,124.6,1
20160101|2015-09-09 10:00,9,124.9,124.9,124.9,124.9,1
20160101|2015-09-09 12:30,9,124.9,124.9,124.9,124.9,1
20160101|2015-09-10 07:00,10,124.75,124.75,124.75,124.75,1
20160101|2015-09-10 10:00,10,124.3,124.3,124,124,9
20160101|2015-09-10 10:30,10,124.8,124.8,124.8,124.8,1
20160101|2015-09-10 11:30,10,123.8,123.8,123.8,123.8,3
20160101|2015-09-10 12:30,10,124.4,124.45,124.4,124.45,2
20160101|2015-09-11 07:00,11,123.65,123.65,123.65,123.65,1
20160101|2015-09-11 10:00,11,126,126,126,126,1
20160101|2015-09-11 10:30,11,126.1,126.1,126.1,126.1,1
20160101|2015-09-14 07:00,14,125.5,125.5,125.5,125.5,1
20160101|2015-09-14 07:30,14,124.9,124.9,124.9,124.9,1
20160101|2015-09-14 10:00,14,124.65,124.65,123.3,123.3,15
20160101|2015-09-14 11:00,14,123.5,123.5,123.5,123.5,2
20160101|2015-09-14 12:30,14,124.15,124.15,124.15,124.15,1
20160101|2015-09-15 08:00,15,123.45,123.45,123.45,123.45,1
20160101|2015-09-15 09:00,15,123.1,123.15,123.1,123.15,7
20160101|2015-09-15 09:30,15,123,123,123,123,11
20160101|2015-09-15 10:00,15,122.7,123.05,122.7,123,4
20160101|2015-09-15 11:00,15,122.7,122.7,122.7,122.7,1
20160101|2015-09-15 11:30,15,122.65,123,122.65,123,6
20160101|2015-09-15 12:30,15,123.05,123.05,122.85,122.85,2
20160101|2015-09-16 07:00,16,122.95,125.15,122.95,125.15,4
20160101|2015-09-16 09:30,16,123.55,123.55,123.55,123.55,2
20160101|2015-09-16 10:00,16,123,123,123,123,1
20160101|2015-09-16 10:30,16,123.3,123.3,123.25,123.25,2
20160101|2015-09-16 11:00,16,123.05,123.05,123.05,123.05,1
20160101|2015-09-16 12:30,16,123.5,124.3,123.3,123.3,5
20160101|2015-09-17 07:00,17,123.2,123.2,123.2,123.2,1
20160101|2015-09-17 09:00,17,122.75,122.75,122.25,122.25,13
20160101|2015-09-17 09:30,17,122.15,122.15,122.15,122.15,1
20160101|2015-09-17 10:00,17,121.65,121.65,121.65,121.65,5
20160101|2015-09-17 10:30,17,121.25,121.4,120.85,120.85,20
20160101|2015-09-17 11:00,17,120.7,120.85,120.7,120.7,16
20160101|2015-09-17 11:30,17,120.95,120.95,120.95,120.95,22
20160101|2015-09-17 12:00,17,121.1,121.5,121.1,121.5,24
20160101|2015-09-17 12:30,17,121.6,122,121.6,121.95,12
20160101|2015-09-18 07:00,18,121.1,121.1,121.1,121.1,1
20160101|2015-09-18 07:30,18,121.35,121.35,121.1,121.1,2
20160101|2015-09-18 08:00,18,121.05,121.2,121,121.2,5
20160101|2015-09-18 08:30,18,121.15,121.15,121.05,121.05,2
20160101|2015-09-18 09:00,18,121,121.15,120.9,121.15,43
20160101|2015-09-18 09:30,18,121,121.1,120.85,120.85,6
20160101|2015-09-18 10:30,18,121,121,121,121,11
20160101|2015-09-18 11:00,18,121,121.05,120.9,120.9,11
20160101|2015-09-18 11:30,18,120.9,120.95,120.85,120.85,20
20160101|2015-09-18 12:00,18,120.8,121.1,120.8,120.85,7
20160101|2015-09-18 12:30,18,120.85,122,120.85,122,15
20160101|2015-09-21 07:00,21,122.2,122.2,122.2,122.2,1
20160101|2015-09-21 09:00,21,122.3,122.3,121.45,121.45,19
20160101|2015-09-21 09:30,21,120.6,120.7,120.3,120.7,13
20160101|2015-09-21 10:00,21,120.7,120.7,120.25,120.25,2
20160101|2015-09-21 12:30,21,120.7,120.7,120.7,120.7,1
20160101|2015-09-22 07:30,22,120.5,120.5,120,120,21
20160101|2015-09-22 08:00,22,120,120,120,120,3
20160101|2015-09-22 08:30,22,120.05,120.05,120.05,120.05,2
20160101|2015-09-22 09:00,22,120.05,120.1,119.85,119.85,61
20160101|2015-09-22 09:30,22,120,120.35,120,120,24
20160101|2015-09-22 10:00,22,120.05,120.05,119.75,119.75,25
20160101|2015-09-22 10:30,22,119.7,119.7,119.5,119.5,28
20160101|2015-09-22 11:00,22,119.5,119.5,119.35,119.35,8
20160101|2015-09-22 11:30,22,119,119,118.3,118.35,101
20160101|2015-09-22 12:00,22,118.35,118.9,116.7,116.9,80
20160101|2015-09-22 12:30,22,117.35,118.1,117.35,118.1,14
20160101|2015-09-23 07:00,23,117.75,117.75,114.85,114.85,77
20160101|2015-09-23 07:30,23,114.5,115.35,114.5,115.35,18
20160101|2015-09-23 08:00,23,114.7,114.7,114.1,114.3,32
20160101|2015-09-23 08:30,23,114.1,114.1,114.05,114.05,2
20160101|2015-09-23 09:00,23,114,114,113,113,57
20160101|2015-09-23 09:30,23,113.05,113.05,112.3,112.35,87
20160101|2015-09-23 10:00,23,112.35,112.65,112.1,112.1,17
20160101|2015-09-23 10:30,23,112.6,112.6,112.4,112.4,3
20160101|2015-09-23 11:00,23,112.5,112.7,112.25,112.25,38
20160101|2015-09-23 11:30,23,112.25,112.6,112.25,112.6,3
20160101|2015-09-23 12:00,23,112.3,112.35,112.1,112.15,21
20160101|2015-09-23 12:30,23,112.15,112.3,112.1,112.2,12
20160101|2015-09-24 07:00,24,112.25,113.1,112.25,112.4,42
20160101|2015-09-24 07:30,24,112.5,112.6,112.5,112.5,18
20160101|2015-09-24 08:00,24,112.4,112.65,112.25,112.65,46
20160101|2015-09-24 08:30,24,112.75,113.15,112.65,112.75,38
20160101|2015-09-24 09:00,24,112.25,112.25,111.1,111.1,34
20160101|2015-09-24 09:30,24,111.5,111.5,107.45,108.1,218
20160101|2015-09-24 10:00,24,107.75,108.1,107.45,107.95,38
20160101|2015-09-24 10:30,24,107.95,108.85,107.5,108.85,30
20160101|2015-09-24 11:00,24,108,109.35,107.9,109.35,7
20160101|2015-09-24 12:00,24,108.75,111.25,108.5,111.25,25
20160101|2015-09-24 12:30,24,110.95,111.25,110.85,110.9,15
20160101|2015-09-25 07:00,25,111.85,112.5,111.75,111.75,19
20160101|2015-09-25 07:30,25,111.55,111.6,110.6,110.6,23
20160101|2015-09-25 08:00,25,110.65,110.65,110.2,110.2,10
20160101|2015-09-25 08:30,25,110.7,111.7,110.7,111.7,23
20160101|2015-09-25 09:00,25,111.75,111.75,111.5,111.5,8
20160101|2015-09-25 09:30,25,110,110,109.15,109.2,18
20160101|2015-09-25 10:00,25,110,110.05,109.7,109.75,8
20160101|2015-09-25 10:30,25,109.2,109.2,109.05,109.05,2
20160101|2015-09-25 11:00,25,109.25,109.35,109,109,17
20160101|2015-09-25 11:30,25,109,109,109,109,6
20160101|2015-09-25 12:00,25,109,109.15,109,109.15,17
20160101|2015-09-25 12:30,25,109.25,109.25,109.25,109.25,1
20160101|2015-09-28 07:00,28,109.6,109.6,109.5,109.5,5
20160101|2015-09-28 07:30,28,109.4,109.95,109.4,109.95,3
20160101|2015-09-28 08:00,28,110.2,110.35,109.95,110.35,6
20160101|2015-09-28 08:30,28,110,110,109.3,109.3,24
20160101|2015-09-28 09:00,28,109.05,109.05,108.5,108.5,22
20160101|2015-09-28 09:30,28,108.6,108.85,108.3,108.6,28
20160101|2015-09-28 10:00,28,108.8,109.3,108.8,109.3,6
20160101|2015-09-28 10:30,28,109.1,109.15,108.95,108.95,14
20160101|2015-09-28 11:00,28,108.75,108.75,108.3,108.65,9
20160101|2015-09-28 11:30,28,108.3,108.3,107.7,107.7,65
20160101|2015-09-28 12:00,28,107.7,107.85,107.6,107.75,23
20160101|2015-09-28 12:30,28,107.8,107.9,107.8,107.8,10
20160101|2015-09-29 07:00,29,107.85,107.85,107.45,107.65,26
20160101|2015-09-29 07:30,29,107.6,107.6,107.45,107.6,7
20160101|2015-09-29 08:00,29,107.7,107.7,107.45,107.45,14
20160101|2015-09-29 08:30,29,107.3,107.6,106.9,106.9,52
20160101|2015-09-29 09:00,29,106.85,107.1,106.7,106.8,59
20160101|2015-09-29 09:30,29,106.7,106.75,106.55,106.65,57
20160101|2015-09-29 10:00,29,106.6,106.7,106.05,106.05,153
20160101|2015-09-29 10:30,29,106.05,106.25,105.7,105.7,63
20160101|2015-09-29 11:00,29,105.6,105.75,105.05,105.75,56
20160101|2015-09-29 11:30,29,105.75,106.9,105.55,106.9,13
20160101|2015-09-29 12:00,29,107,108.55,107,108.35,21
20160101|2015-09-29 12:30,29,107.9,108.35,107.9,108.1,10
20160101|2015-09-30 07:00,30,108.1,109.5,108.1,109.2,11
20160101|2015-09-30 07:30,30,110.1,110.1,107.8,107.8,9
20160101|2015-09-30 08:00,30,109.2,109.2,109.2,109.2,1
20160101|2015-09-30 08:30,30,108.7,109.35,108.45,109.25,11
20160101|2015-09-30 09:00,30,108.8,108.9,107.5,107.5,13
20160101|2015-09-30 09:30,30,107.3,107.3,106.7,107.25,7
20160101|2015-09-30 10:00,30,106.9,106.9,106.8,106.8,3
20160101|2015-09-30 10:30,30,107.6,107.7,106.65,106.65,12
20160101|2015-09-30 11:00,30,106.55,106.6,106.3,106.3,11
20160101|2015-09-30 11:30,30,106.85,107.55,106.7,106.8,7
20160101|2015-09-30 12:00,30,106.6,109.05,106.5,106.85,57
20160101|2015-09-30 12:30,30,106.95,106.95,106.9,106.9,3
20160101|2015-10-01 07:00,1,107.5,107.5,106.55,106.55,4
20160101|2015-10-01 07:30,1,107.15,107.15,107.15,107.15,4
20160101|2015-10-01 08:30,1,107,107,106.6,106.65,5
20160101|2015-10-01 09:00,1,107.1,107.1,106.45,106.7,46
20160101|2015-10-01 09:30,1,106.5,106.65,106.5,106.6,36
20160101|2015-10-01 10:00,1,106.65,107,106.5,106.9,24
20160101|2015-10-01 10:30,1,106.65,106.65,106.6,106.65,3
20160101|2015-10-01 11:00,1,106.5,107,106.5,106.7,32
20160101|2015-10-01 11:30,1,106.7,106.7,106.5,106.7,10
20160101|2015-10-01 12:00,1,106.5,107,106.5,106.85,23
20160101|2015-10-01 12:30,1,106.85,107.15,106.85,107.15,20
20160101|2015-10-02 07:00,2,107.45,109.65,107.45,108.9,12
20160101|2015-10-02 07:30,2,109.85,109.85,108.85,108.95,36
20160101|2015-10-02 08:00,2,109.15,109.15,108.8,109,4
20160101|2015-10-02 08:30,2,109.05,109.2,108.6,108.7,9
20160101|2015-10-02 09:00,2,108.6,108.6,107.7,107.7,28
20160101|2015-10-02 09:30,2,107.7,107.7,107.5,107.5,9
20160101|2015-10-02 10:00,2,107.5,107.55,107.5,107.55,17
20160101|2015-10-02 10:30,2,107.5,107.5,107.5,107.5,1
20160101|2015-10-02 11:00,2,107.25,107.3,107,107,16
20160101|2015-10-02 11:30,2,107.05,107.05,107.05,107.05,1
20160101|2015-10-02 12:00,2,106.9,107.25,106.65,106.85,23
20160101|2015-10-02 12:30,2,107.2,108.45,107.05,108.45,38
20160101|2015-10-05 07:00,5,107.5,109.45,107.5,109.05,40
20160101|2015-10-05 07:30,5,109,109.3,109,109.3,3
20160101|2015-10-05 08:00,5,108.25,108.7,108.25,108.7,8
20160101|2015-10-05 08:30,5,108.95,108.95,108.95,108.95,1
20160101|2015-10-05 09:00,5,108.95,109.05,107.2,107.2,60
20160101|2015-10-05 09:30,5,108.5,108.5,107.9,108.15,6
20160101|2015-10-05 10:00,5,107.2,107.2,106.6,107,13
20160101|2015-10-05 10:30,5,106.8,106.8,106.8,106.8,1
20160101|2015-10-05 11:00,5,107.05,107.05,106.9,107,9
20160101|2015-10-05 11:30,5,107.2,107.45,107.15,107.45,4
20160101|2015-10-05 12:00,5,107.25,107.55,107.25,107.35,13
20160101|2015-10-05 12:30,5,107.8,107.8,107.4,107.4,9
20160101|2015-10-06 07:00,6,107.6,108.5,107.6,108.5,5
20160101|2015-10-06 07:30,6,108.95,108.95,108.95,108.95,1
20160101|2015-10-06 08:00,6,109.3,110.2,109.3,109.6,19
20160101|2015-10-06 08:30,6,110,111.6,109.85,111.6,29
20160101|2015-10-06 09:00,6,112,112,110,110.2,41
20160101|2015-10-06 09:30,6,110,110.2,109.8,110.05,13
20160101|2015-10-06 10:00,6,109.85,109.95,109.4,109.4,13
20160101|2015-10-06 10:30,6,109.1,109.1,109,109,20
20160101|2015-10-06 11:00,6,109,109,108.9,108.9,18
20160101|2015-10-06 11:30,6,108.8,109,108.5,108.95,10
20160101|2015-10-06 12:00,6,108.7,109.1,108.7,109.1,8
20160101|2015-10-06 12:30,6,108.9,109.25,108.8,109.15,6
20160101|2015-10-07 07:00,7,109.45,109.85,109.25,109.6,6
20160101|2015-10-07 07:30,7,109.8,109.8,109.65,109.65,6
20160101|2015-10-07 08:00,7,109.85,110.2,109.8,109.85,19
20160101|2015-10-07 08:30,7,109.55,109.55,109.2,109.2,4
20160101|2015-10-07 09:00,7,109.7,109.7,108.3,108.3,29
20160101|2015-10-07 09:30,7,108.3,109.3,108.2,108.5,31
20160101|2015-10-07 10:00,7,108.6,108.75,108.1,108.75,27
20160101|2015-10-07 10:30,7,108.75,108.75,108.3,108.3,5
20160101|2015-10-07 11:00,7,108.4,108.6,108.25,108.4,14
20160101|2015-10-07 11:30,7,108.4,109.25,108.4,109.25,18
20160101|2015-10-07 12:00,7,109.35,109.75,108.9,109.75,22
20160101|2015-10-07 12:30,7,109.9,110.35,109.7,110.3,73
20160101|2015-10-08 07:00,8,110.7,111.1,110.7,110.85,54
20160101|2015-10-08 07:30,8,110.4,110.4,110.05,110.05,10
20160101|2015-10-08 08:00,8,110.1,111.05,110.1,110.75,13
20160101|2015-10-08 08:30,8,110.35,110.55,110.3,110.55,7
20160101|2015-10-08 09:00,8,110.7,110.7,108.95,109.3,60
20160101|2015-10-08 09:30,8,109.2,110,109.2,109.9,10
20160101|2015-10-08 10:00,8,109.9,110.85,109.9,110.85,30
20160101|2015-10-08 10:30,8,111,111,110.8,110.8,12
20160101|2015-10-08 11:00,8,110.8,111.05,110.8,111,8
20160101|2015-10-08 11:30,8,111,111.25,111,111.25,14
20160101|2015-10-08 12:00,8,111.1,112.05,111.1,111.95,47
20160101|2015-10-08 12:30,8,111.9,112.35,111.7,112.35,65
20160101|2015-10-09 07:00,9,112.35,112.35,111.8,111.95,53
20160101|2015-10-09 07:30,9,112.6,114,112.4,113.05,47
20160101|2015-10-09 08:00,9,112.95,113.8,112.95,113.2,28
20160101|2015-10-09 08:30,9,113.2,114.1,113,114.1,23
20160101|2015-10-09 09:00,9,113.95,113.95,113.05,113.5,5
20160101|2015-10-09 09:30,9,113.5,113.5,113.4,113.4,3
20160101|2015-10-09 10:00,9,113.15,113.65,113,113.65,27
20160101|2015-10-09 10:30,9,113.65,113.65,113.15,113.15,17
20160101|2015-10-09 11:00,9,113.8,119.35,113.8,117,168
20160101|2015-10-09 11:30,9,116.85,116.85,116.55,116.7,23
20160101|2015-10-09 12:00,9,116.6,116.9,116.4,116.7,25
20160101|2015-10-09 12:30,9,116.9,116.9,116.45,116.5,11
20160101|2015-10-12 07:00,12,117.1,117.1,116.15,116.25,41
20160101|2015-10-12 07:30,12,116.5,116.5,115.95,115.95,15
20160101|2015-10-12 08:00,12,115.7,115.7,115.05,115.5,30
20160101|2015-10-12 08:30,12,115.5,117.3,115.5,117.3,24
20160101|2015-10-12 09:00,12,117.25,117.25,116.8,116.8,17
20160101|2015-10-12 09:30,12,116.85,117.3,116.85,117.05,9
20160101|2015-10-12 10:00,12,117.3,117.4,117.2,117.35,12
20160101|2015-10-12 10:30,12,117.3,117.75,117.3,117.5,12
20160101|2015-10-12 11:00,12,117.75,118,117.75,117.85,10
20160101|2015-10-12 11:30,12,117.5,117.9,117.5,117.9,2
20160101|2015-10-12 12:00,12,117.9,118.5,117.9,118.5,9
20160101|2015-10-12 12:30,12,118.4,118.4,118.4,118.4,1
20160101|2015-10-13 07:00,13,118,119.4,118,119.05,52
20160101|2015-10-13 07:30,13,119.25,119.6,119.2,119.4,34
20160101|2015-10-13 08:00,13,119.35,119.5,117.55,117.55,41
20160101|2015-10-13 08:30,13,117.8,118.2,117,118.2,22
20160101|2015-10-13 09:00,13,118.2,118.85,118.1,118.85,49
20160101|2015-10-13 09:30,13,118.75,119.9,118.6,119.6,56
20160101|2015-10-13 10:00,13,119.6,121,119.6,120.65,50
20160101|2015-10-13 10:30,13,121.1,122.3,121.1,121.8,54
20160101|2015-10-13 11:00,13,121.55,122,121.4,121.4,19
20160101|2015-10-13 11:30,13,121.4,122.05,121,122.05,27
20160101|2015-10-13 12:00,13,122.05,122.2,121.8,122,39
20160101|2015-10-13 12:30,13,122,122.2,121.6,122,15
20160101|2015-10-14 07:00,14,122,125.9,122,125.2,132
20160101|2015-10-14 07:30,14,125.2,126,124.8,125.8,82
20160101|2015-10-14 08:00,14,125.5,125.8,125.2,125.2,40
20160101|2015-10-14 08:30,14,124.95,125.2,124.65,124.65,29
20160101|2015-10-14 09:00,14,124.65,127.8,123.95,125.45,160
20160101|2015-10-14 09:30,14,124.8,126.65,124.6,126,39
20160101|2015-10-14 10:00,14,125.95,127,125.75,127,99
20160101|2015-10-14 10:30,14,127,127.3,127,127.3,41
20160101|2015-10-14 11:00,14,127.4,127.85,127.2,127.55,43
20160101|2015-10-14 11:30,14,127.15,127.95,127,127.4,35
20160101|2015-10-14 12:00,14,127.35,127.65,126.9,127.5,111
20160101|2015-10-14 12:30,14,127.45,127.45,126.85,127.2,64
20160101|2015-10-15 07:00,15,127.8,129,127.5,128.95,159
20160101|2015-10-15 07:30,15,128.8,128.95,127.3,127.6,73
20160101|2015-10-15 08:00,15,127.5,127.95,127.5,127.95,22
20160101|2015-10-15 08:30,15,128,128.85,128,128.85,23
20160101|2015-10-15 09:00,15,128.85,129.75,128.5,129.65,74
20160101|2015-10-15 09:30,15,129.8,130,129.7,130,125
20160101|2015-10-15 10:00,15,130,130.25,129.9,130.25,178
20160101|2015-10-15 10:30,15,130.5,130.6,130.3,130.55,67
20160101|2015-10-15 11:00,15,130.55,130.9,130.4,130.75,56
20160101|2015-10-15 11:30,15,130.85,130.85,129.5,129.95,22
20160101|2015-10-15 12:00,15,130.4,130.9,130.4,130.8,86
20160101|2015-10-15 12:30,15,130.8,130.8,129.2,129.2,11
20160101|2015-10-16 07:00,16,130.65,131.85,130.65,130.8,178
20160101|2015-10-16 07:30,16,130.7,131.15,130.35,130.85,34
20160101|2015-10-16 08:00,16,130.5,130.55,129.5,130.35,41
20160101|2015-10-16 08:30,16,130.05,130.05,129.55,129.75,31
20160101|2015-10-16 09:00,16,130,130.15,129.8,130.15,53
20160101|2015-10-16 09:30,16,130,130.85,130,130.8,87
20160101|2015-10-16 10:00,16,130.9,131.1,130.7,131,44
20160101|2015-10-16 10:30,16,131,135,130.95,134.1,320
20160101|2015-10-16 11:00,16,134.5,134.9,133,133,157
20160101|2015-10-16 11:30,16,132.75,133.3,132,133.1,93
20160101|2015-10-16 12:00,16,133.15,133.4,132.4,132.4,81
20160101|2015-10-16 12:30,16,132.95,134.45,132.95,134.35,76
20160101|2015-10-19 07:00,19,132.9,134.65,132.45,134.65,161
20160101|2015-10-19 07:30,19,134.5,134.7,132.7,132.85,152
20160101|2015-10-19 08:00,19,132.8,133.25,132.5,133.25,74
20160101|2015-10-19 08:30,19,133.25,134.2,133.25,134.05,158
20160101|2015-10-19 09:00,19,134,134.9,133.85,134.3,180
20160101|2015-10-19 09:30,19,134.15,135,134,134.55,96
20160101|2015-10-19 10:00,19,134.8,135.7,134.8,135.7,241
20160101|2015-10-19 10:30,19,135.7,136.25,135.25,135.8,145
20160101|2015-10-19 11:00,19,135.8,135.8,135.5,135.7,70
20160101|2015-10-19 11:30,19,135.8,135.8,134.85,134.85,84
20160101|2015-10-19 12:00,19,134.95,135.25,134.3,134.3,60
20160101|2015-10-19 12:30,19,134.3,134.45,133.5,133.85,27
20160101|2015-10-20 07:00,20,134.25,134.8,133.5,133.9,46
20160101|2015-10-20 07:30,20,133.9,134.05,133.35,133.5,72
20160101|2015-10-20 08:00,20,133.5,133.5,132.55,132.95,64
20160101|2015-10-20 08:30,20,132.65,132.75,131.55,131.75,64
20160101|2015-10-20 09:00,20,131.95,132.15,131.15,131.2,101
20160101|2015-10-20 09:30,20,131.15,131.3,129.9,130.35,120
20160101|2015-10-20 10:00,20,130.55,130.65,128.75,130.65,113
20160101|2015-10-20 10:30,20,130.55,130.55,128.6,129.05,59
20160101|2015-10-20 11:00,20,129,131.5,129,131.45,109
20160101|2015-10-20 11:30,20,131.4,131.4,130.65,131.15,57
20160101|2015-10-20 12:00,20,131.1,132.05,130.15,132.05,136
20160101|2015-10-20 12:30,20,132.05,132.05,131.15,131.15,20
20160101|2015-10-21 07:00,21,131.7,132.25,131.35,132.05,50
20160101|2015-10-21 07:30,21,131.75,132.15,130.95,130.95,22
20160101|2015-10-21 08:00,21,131.3,132.2,131.15,131.55,18
20160101|2015-10-21 08:30,21,131.85,132,131.4,131.5,33
20160101|2015-10-21 09:00,21,131.55,133,131.55,133,122
20160101|2015-10-21 09:30,21,133,133.8,132.85,133.15,56
20160101|2015-10-21 10:00,21,133.15,133.85,132.4,133.85,48
20160101|2015-10-21 10:30,21,133.7,135.25,133.7,135.1,45
20160101|2015-10-21 11:00,21,135.15,135.25,134.75,135,81
20160101|2015-10-21 11:30,21,135,135,133.9,134.6,55
20160101|2015-10-21 12:00,21,134.6,134.6,133.65,134.05,56
20160101|2015-10-21 12:30,21,134.5,134.6,134.15,134.5,36
20160101|2015-10-22 07:00,22,134.4,134.95,133.65,133.75,16
20160101|2015-10-22 07:30,22,133.45,133.45,132.1,133,67
20160101|2015-10-22 08:00,22,132.65,132.95,132.65,132.95,5
20160101|2015-10-22 08:30,22,132.95,133.95,132.55,133.85,88
20160101|2015-10-22 09:00,22,133.65,134.65,133.65,134.6,106
20160101|2015-10-22 09:30,22,134.45,134.8,133.35,134.6,35
20160101|2015-10-22 10:00,22,134.8,135,134.6,134.75,43
20160101|2015-10-22 10:30,22,134.75,135,134.75,135,32
20160101|2015-10-22 11:00,22,134.95,135,134.6,134.75,65
20160101|2015-10-22 11:30,22,134.8,135,134.7,134.75,52
20160101|2015-10-22 12:00,22,134.9,135,134.05,134.9,41
20160101|2015-10-22 12:30,22,134.85,135,133.45,133.45,56
20160101|2015-10-23 07:00,23,134.35,135.05,133.5,134.1,103
20160101|2015-10-23 07:30,23,134.7,134.9,134.65,134.9,20
20160101|2015-10-23 08:00,23,134.6,134.6,133.2,133.5,19
20160101|2015-10-23 08:30,23,133.4,134.3,132.8,134.3,52
20160101|2015-10-23 09:00,23,134.4,135,134.4,134.9,75
20160101|2015-10-23 09:30,23,134.7,134.7,134.1,134.2,24
20160101|2015-10-23 10:00,23,134.2,134.7,134.05,134.7,19
20160101|2015-10-23 10:30,23,134.7,135.1,134.3,134.8,86
20160101|2015-10-23 11:00,23,134.75,134.95,134.55,134.9,28
20160101|2015-10-23 11:30,23,134.9,135.05,134.6,135,40
20160101|2015-10-23 12:00,23,135,135.15,133.55,133.55,133
20160101|2015-10-23 12:30,23,134,134.95,134,134.65,37
20160101|2015-10-26 07:00,26,135,135,133.05,133.95,41
20160101|2015-10-26 07:30,26,133.8,134.65,133.8,134.05,28
20160101|2015-10-26 08:00,26,133.95,133.95,130.45,130.6,101
20160101|2015-10-26 08:30,26,130.55,131.9,130.35,130.8,54
20160101|2015-10-26 09:00,26,131.2,131.9,130.95,131.05,79
20160101|2015-10-26 09:30,26,131.2,131.65,130.2,130.6,113
20160101|2015-10-26 10:00,26,130.8,132.8,130.8,131.55,122
20160101|2015-10-26 10:30,26,130.95,131.5,129.6,129.6,100
20160101|2015-10-26 11:00,26,129.6,130.1,129.6,129.75,56
20160101|2015-10-26 11:30,26,129.65,129.95,128.45,129.95,120
20160101|2015-10-26 12:00,26,130.45,132,130.4,131.95,75
20160101|2015-10-26 12:30,26,132,132.25,131.45,132.05,38
20160101|2015-10-27 07:00,27,131.7,132.55,130.3,131.15,60
20160101|2015-10-27 07:30,27,131.4,132.55,131.4,132.55,27
20160101|2015-10-27 08:00,27,132.1,132.1,131.4,131.4,12
20160101|2015-10-27 08:30,27,131.95,131.95,130.6,130.6,33
20160101|2015-10-27 09:00,27,130.95,131.85,130.95,131.75,31
20160101|2015-10-27 09:30,27,131.85,134.15,131.75,133.1,119
20160101|2015-10-27 10:00,27,133.5,134.5,133.5,133.55,69
20160101|2015-10-27 10:30,27,133.85,134.25,132.8,133.1,31
20160101|2015-10-27 11:00,27,133.1,134.75,133.1,134.3,106
20160101|2015-10-27 11:30,27,134.35,134.6,134.15,134.15,36
20160101|2015-10-27 12:00,27,133.9,134.6,133.45,134.25,49
20160101|2015-10-27 12:30,27,134.35,134.45,133.9,134.35,32
20160101|2015-10-28 07:00,28,134.8,134.95,134,134.6,80
20160101|2015-10-28 07:30,28,134.85,134.9,134.6,134.9,26
20160101|2015-10-28 08:00,28,134.75,135,134.7,134.95,77
20160101|2015-10-28 08:30,28,135,135,133.35,134,133
20160101|2015-10-28 09:00,28,134.85,134.85,134.3,134.6,40
20160101|2015-10-28 09:30,28,134.5,134.5,134,134.4,26
20160101|2015-10-28 10:00,28,134.8,135,134.6,135,61
20160101|2015-10-28 10:30,28,135,135,134.85,134.95,43
20160101|2015-10-28 11:00,28,134.95,135,134.75,135,49
20160101|2015-10-28 11:30,28,135,135.45,134.85,135,91
20160101|2015-10-28 12:00,28,134.8,135.1,133.75,133.9,109
20160101|2015-10-28 12:30,28,134,134.05,133.4,133.4,22
20160101|2015-10-29 07:00,29,134.1,134.95,132.3,132.3,70
20160101|2015-10-29 07:30,29,132.25,134.2,131.75,133.5,58
20160101|2015-10-29 08:00,29,133.5,133.5,133.5,133.5,1
20160101|2015-10-29 08:30,29,133.4,133.85,132.6,133.85,13
20160101|2015-10-29 09:00,29,133.95,133.95,133.1,133.6,44
20160101|2015-10-29 09:30,29,133.6,133.7,131.15,131.15,108
20160101|2015-10-29 10:00,29,131.1,133.2,131,133.2,122
20160101|2015-10-29 10:30,29,133.35,134.15,133.15,133.7,79
20160101|2015-10-29 11:00,29,133.8,134.1,133.75,134.1,20
20160101|2015-10-29 11:30,29,134.1,134.1,133.6,133.6,33
20160101|2015-10-29 12:00,29,133.85,134.45,132.25,132.55,69
20160101|2015-10-29 12:30,29,132.95,133,132.6,132.85,23
20160101|2015-10-30 07:00,30,132.7,132.75,131.7,132.7,54
20160101|2015-10-30 07:30,30,132.7,133.2,132.7,133.2,10
20160101|2015-10-30 08:00,30,133,133.25,133,133,5
20160101|2015-10-30 08:30,30,133.25,133.75,133,133.75,10
20160101|2015-10-30 09:00,30,133.7,133.9,133,133,31
20160101|2015-10-30 09:30,30,133.1,133.3,132.85,133.15,10
20160101|2015-10-30 10:00,30,133.7,134,133.7,134,48
20160101|2015-10-30 10:30,30,134,134.05,133.45,133.45,37
20160101|2015-10-30 11:00,30,133.85,133.9,133.55,133.8,28
20160101|2015-10-30 11:30,30,133.8,133.8,133.5,133.75,21
20160101|2015-10-30 12:00,30,133.8,134.05,132.8,133.7,146
20160101|2015-10-30 12:30,30,133.5,134.1,133.35,133.95,40
20160101|2015-11-02 07:00,2,133.95,133.95,132.7,133.75,50
20160101|2015-11-02 07:30,2,133.75,134,133.7,133.7,50
20160101|2015-11-02 08:00,2,133.6,134,133.6,133.9,35
20160101|2015-11-02 08:30,2,133.9,133.95,133.15,133.95,22
20160101|2015-11-02 09:00,2,133.95,134.2,133.8,134.2,91
20160101|2015-11-02 09:30,2,134.2,134.4,133,133.3,197
20160101|2015-11-02 10:00,2,133.6,133.85,133,133.35,17
20160101|2015-11-02 10:30,2,133.2,133.9,132.75,133.9,44
20160101|2015-11-02 11:00,2,134.25,134.8,134.25,134.55,46
20160101|2015-11-02 11:30,2,133.95,134.2,133.65,134,46
20160101|2015-11-02 12:00,2,133.8,134.3,132.35,132.8,67
20160101|2015-11-02 12:30,2,133.4,134.2,133.4,134.05,18
20160101|2015-11-03 07:00,3,134.15,134.85,133.2,134.75,68
20160101|2015-11-03 07:30,3,134.6,134.8,134.5,134.75,25
20160101|2015-11-03 08:00,3,134.75,135.25,134.65,135.25,121
20160101|2015-11-03 08:30,3,135.15,135.25,134.6,135.1,42
20160101|2015-11-03 09:00,3,135.15,135.45,134.3,134.65,118
20160101|2015-11-03 09:30,3,134.55,135.1,134.15,135,42
20160101|2015-11-03 10:00,3,135,135,134.55,134.6,25
20160101|2015-11-03 10:30,3,134.5,135,134.5,134.95,37
20160101|2015-11-03 11:00,3,135,135,134.65,134.75,42
20160101|2015-11-03 11:30,3,134.95,135,134.4,135,38
20160101|2015-11-03 12:00,3,134.75,134.95,134.45,134.45,46
20160101|2015-11-03 12:30,3,134.65,134.85,134.25,134.25,57
20160101|2015-11-03 13:00,3,134.25,134.25,134.25,134.25,1
20160101|2015-11-04 07:00,4,135,135.15,134.55,135.05,71
20160101|2015-11-04 07:30,4,135.2,135.5,135,135.5,43
20160101|2015-11-04 08:00,4,135.35,135.35,135,135.2,18
20160101|2015-11-04 08:30,4,135.2,135.2,134.65,134.85,33
20160101|2015-11-04 09:00,4,134.7,135.2,134.7,135.2,44
20160101|2015-11-04 09:30,4,134.9,135.2,134.8,134.8,25
20160101|2015-11-04 10:00,4,135,135.1,134.85,135.1,21
20160101|2015-11-04 10:30,4,134.95,135.35,134.85,135,57
20160101|2015-11-04 11:00,4,135,135.4,135,135.3,23
20160101|2015-11-04 11:30,4,135.3,135.3,134,135,74
20160101|2015-11-04 12:00,4,134.9,135.1,134.55,134.55,39
20160101|2015-11-04 12:30,4,135,135.1,133.75,134.05,74
20160101|2015-11-05 07:00,5,134.1,134.65,133.9,133.9,53
20160101|2015-11-05 07:30,5,133.85,134.25,133.3,134.05,86
20160101|2015-11-05 08:00,5,134.2,135,134.2,134.5,42
20160101|2015-11-05 08:30,5,134.7,134.9,134,134.8,20
20160101|2015-11-05 09:00,5,134.8,135.15,134.05,134.05,114
20160101|2015-11-05 09:30,5,134.5,135.05,134.5,134.95,54
20160101|2015-11-05 10:00,5,134.65,135,134.6,135,22
20160101|2015-11-05 10:30,5,134.95,135.05,134.9,135,25
20160101|2015-11-05 11:00,5,135,135.5,134.2,134.55,108
20160101|2015-11-05 11:30,5,134.55,134.55,133.3,133.9,105
20160101|2015-11-05 12:00,5,134.4,135,134.25,134.35,48
20160101|2015-11-05 12:30,5,134.4,134.5,134.2,134.2,12
20160101|2015-11-06 07:00,6,133.7,135,133.7,135,64
20160101|2015-11-06 07:30,6,135,135.1,135,135,28
20160101|2015-11-06 08:00,6,134.85,140.3,134.8,140,592
20160101|2015-11-06 08:30,6,140.05,140.05,138.95,139.65,108
20160101|2015-11-06 09:00,6,140,140.15,139.2,139.6,179
20160101|2015-11-06 09:30,6,139.3,139.95,139.1,139.5,67
20160101|2015-11-06 10:00,6,139.6,139.65,139.2,139.65,76
20160101|2015-11-06 10:30,6,139.55,139.85,139.15,139.6,54
20160101|2015-11-06 11:00,6,139.3,139.7,138.7,139.5,60
20160101|2015-11-06 11:30,6,139.1,139.85,139.1,139.4,97
20160101|2015-11-06 12:00,6,139.55,139.55,136.5,136.65,94
20160101|2015-11-06 12:30,6,136.95,137.5,136.2,136.2,57
20160101|2015-11-09 07:00,9,137.85,140.25,137.85,140.15,179
20160101|2015-11-09 07:30,9,140.15,140.25,140,140.15,131
20160101|2015-11-09 08:00,9,140.2,143.5,140,143.1,264
20160101|2015-11-09 08:30,9,142.45,143.3,142,143,105
20160101|2015-11-09 09:00,9,143,143.5,142.85,143.25,154
20160101|2015-11-09 09:30,9,143.3,144,143.25,144,140
20160101|2015-11-09 10:00,9,143.95,144.4,143.6,143.9,166
20160101|2015-11-09 10:30,9,143.6,144.5,143.45,144.4,147
20160101|2015-11-09 11:00,9,144.35,145,144.2,144.9,148
20160101|2015-11-09 11:30,9,145,145,144.4,144.7,101
20160101|2015-11-09 12:00,9,144.9,145,138.55,139.3,556
20160101|2015-11-09 12:30,9,139.3,141.8,139.3,141.65,117
20160101|2015-11-10 07:00,10,139,142.6,139,141,99
20160101|2015-11-10 07:30,10,141.1,142.95,141.1,142.95,50
20160101|2015-11-10 08:00,10,142.95,143.1,142.55,142.55,27
20160101|2015-11-10 08:30,10,142.7,143.95,142,143.7,69
20160101|2015-11-10 09:00,10,143.95,147.6,143.75,144.65,386
20160101|2015-11-10 09:30,10,144.65,145.3,144.65,145,107
20160101|2015-11-10 10:00,10,145,145,143.8,144.65,73
20160101|2015-11-10 10:30,10,144.7,145,143.95,144,48
20160101|2015-11-10 11:00,10,144.15,148.25,143.45,147.3,293
20160101|2015-11-10 11:30,10,147.55,149.4,147.2,149.35,91
20160101|2015-11-10 12:00,10,149.35,149.4,148.45,149.4,64
20160101|2015-11-10 12:30,10,149.4,149.4,149.4,149.4,7
20160101|2015-11-11 07:00,11,149.3,156,149.3,156,283
20160101|2015-11-11 07:30,11,155.9,158.95,155.6,158.3,379
20160101|2015-11-11 08:00,11,158.4,158.9,158.4,158.85,78
20160101|2015-11-11 08:30,11,158.9,159.05,156.95,157.25,196
20160101|2015-11-11 09:00,11,157.2,157.8,155.6,156.2,200
20160101|2015-11-11 09:30,11,156.2,156.4,153.4,154.45,228
20160101|2015-11-11 10:00,11,154.15,155.35,146.4,149.1,504
20160101|2015-11-11 10:30,11,149,152.65,148.95,152.5,143
20160101|2015-11-11 11:00,11,152.5,154.2,151.8,154.2,131
20160101|2015-11-11 11:30,11,154.1,154.2,153.3,154,83
20160101|2015-11-11 12:00,11,154,155.8,153.6,153.65,106
20160101|2015-11-11 12:30,11,153.7,154,152,152.05,96
20160101|2015-11-12 07:00,12,153.35,156.05,151.45,153.75,250
20160101|2015-11-12 07:30,12,153.25,155.5,153.25,154.9,88
20160101|2015-11-12 08:00,12,155.4,156.3,154.85,154.85,124
20160101|2015-11-12 08:30,12,154.9,155.95,154,155.75,87
20160101|2015-11-12 09:00,12,155.55,156.3,154.55,155.8,107
20160101|2015-11-12 09:30,12,155.8,156.6,155.75,156,70
20160101|2015-11-12 10:00,12,156,156.8,155.5,156.8,72
20160101|2015-11-12 10:30,12,156.8,156.95,155.9,155.9,75
20160101|2015-11-12 11:00,12,155.8,156.2,154.15,156.15,148
20160101|2015-11-12 11:30,12,156.15,156.95,155.95,156.65,79
20160101|2015-11-12 12:00,12,156.9,157.65,155.85,156.2,84
20160101|2015-11-12 12:30,12,156.15,156.15,154.3,154.5,84
20160101|2015-11-13 07:00,13,155,160.45,155,160.45,447
20160101|2015-11-13 07:30,13,160.2,160.7,158.65,159.45,178
20160101|2015-11-13 08:00,13,159.6,159.7,158.65,158.75,107
20160101|2015-11-13 08:30,13,158.6,158.65,157.85,158,98
20160101|2015-11-13 09:00,13,158.1,158.2,156.75,157.55,148
20160101|2015-11-13 09:30,13,157.85,157.95,157.15,157.25,80
20160101|2015-11-13 10:00,13,157.7,157.95,154.4,155.6,171
20160101|2015-11-13 10:30,13,155,157.3,153.5,156.95,159
20160101|2015-11-13 11:00,13,157.25,158.7,156.35,157.55,120
20160101|2015-11-13 11:30,13,157.85,157.9,154.2,154.25,123
20160101|2015-11-13 12:00,13,154.1,155.35,152,152.55,140
20160101|2015-11-13 12:30,13,152.85,153.95,152.85,153.2,61
20160101|2015-11-16 07:00,16,152.05,153.75,148,150.75,247
20160101|2015-11-16 07:30,16,150.9,152.8,150.8,151.75,73
20160101|2015-11-16 08:00,16,151.75,152,150.6,151.3,33
20160101|2015-11-16 08:30,16,150.85,152,150.85,152,24
20160101|2015-11-16 09:00,16,152.25,154.25,151.6,152.5,140
20160101|2015-11-16 09:30,16,152.5,153,151.3,151.8,23
20160101|2015-11-16 10:00,16,151.8,154.2,151.8,154.2,49
20160101|2015-11-16 10:30,16,154.25,155.25,154,155.25,48
20160101|2015-11-16 11:00,16,155.25,155.9,155.05,155.65,60
20160101|2015-11-16 11:30,16,155.6,156,155.55,156,36
20160101|2015-11-16 12:00,16,156,156.5,153.15,153.35,80
20160101|2015-11-16 12:30,16,153.95,155.45,153.65,155.45,16
20160101|2015-11-17 07:00,17,155,155,149.6,150.65,145
20160101|2015-11-17 07:30,17,150.35,150.45,148.6,150.05,113
20160101|2015-11-17 08:00,17,150,150.1,148.75,148.75,39
20160101|2015-11-17 08:30,17,148.8,149.5,148.5,148.75,28
20160101|2015-11-17 09:00,17,148.75,152.05,148,151.15,143
20160101|2015-11-17 09:30,17,150.45,150.45,149.95,149.95,25
20160101|2015-11-17 10:00,17,150.1,151.85,150.1,151.7,73
20160101|2015-11-17 10:30,17,151.65,151.65,149.6,150.3,43
20160101|2015-11-17 11:00,17,150.15,150.65,149.3,149.3,86
20160101|2015-11-17 11:30,17,149.35,149.8,148.5,149.25,48
20160101|2015-11-17 12:00,17,149.1,149.1,146.6,147.2,186
20160101|2015-11-17 12:30,17,147.15,147.7,146.75,147.5,47
20160101|2015-11-18 07:00,18,146.25,146.85,144.9,145.25,171
20160101|2015-11-18 07:30,18,145.25,146.5,145.25,146.2,65
20160101|2015-11-18 08:00,18,146.35,146.35,146.1,146.1,41
20160101|2015-11-18 08:30,18,146.2,149.05,145.9,145.9,157
20160101|2015-11-18 09:00,18,145.85,148.75,145.1,147.25,148
20160101|2015-11-18 09:30,18,147.2,149.15,146.5,148.25,77
20160101|2015-11-18 10:00,18,148.75,149.6,147.95,148.35,74
20160101|2015-11-18 10:30,18,148.25,150.9,148.25,150.8,74
20160101|2015-11-18 11:00,18,150.9,151.7,149.85,150.65,105
20160101|2015-11-18 11:30,18,150.65,152.85,150,152.85,106
20160101|2015-11-18 12:00,18,152.45,153,151,151.8,79
20160101|2015-11-18 12:30,18,152.35,152.35,151.15,151.15,26
20160101|2015-11-19 07:00,19,151.85,151.85,149.15,150.65,60
20160101|2015-11-19 07:30,19,150.6,153.75,150.6,153.3,49
20160101|2015-11-19 08:00,19,153.7,154.1,153.25,153.6,66
20160101|2015-11-19 08:30,19,153.8,153.85,151.75,152,40
20160101|2015-11-19 09:00,19,151.65,152.5,151.65,151.9,59
20160101|2015-11-19 09:30,19,151.9,152.1,151.65,151.8,15
20160101|2015-11-19 10:00,19,151.5,151.65,150.4,151.15,51
20160101|2015-11-19 10:30,19,151.55,151.7,151.4,151.7,9
20160101|2015-11-19 11:00,19,151.65,151.75,151.4,151.6,20
20160101|2015-11-19 11:30,19,151.5,152.45,151.45,152,53
20160101|2015-11-19 12:00,19,152.05,152.5,150.85,151.05,62
20160101|2015-11-19 12:30,19,151.15,151.95,150.6,150.6,48
20160101|2015-11-19 13:00,19,150.55,150.55,150.55,150.55,1
20160101|2015-11-20 07:00,20,150.9,151.25,149.85,151.15,86
20160101|2015-11-20 07:30,20,150.65,152.05,150.55,152.05,28
20160101|2015-11-20 08:00,20,152.15,152.6,152.15,152.5,11
20160101|2015-11-20 08:30,20,152.5,153.7,152.5,153.3,43
20160101|2015-11-20 09:00,20,153.3,153.65,152.1,153.4,65
20160101|2015-11-20 09:30,20,153.4,153.5,152.25,153.05,31
20160101|2015-11-20 10:00,20,153.15,153.4,152.6,152.95,66
20160101|2015-11-20 10:30,20,152.65,152.75,150.9,151.75,53
20160101|2015-11-20 11:00,20,151.55,151.8,151.55,151.65,6
20160101|2015-11-20 11:30,20,152.15,152.75,152.05,152.45,38
20160101|2015-11-20 12:00,20,151.95,151.95,149.5,150.15,75
20160101|2015-11-20 12:30,20,150.25,151.1,149.45,151.1,50
20160101|2015-11-23 07:00,23,150.05,150.05,147.2,147.25,186
20160101|2015-11-23 07:30,23,147.2,148.85,147.2,148.85,29
20160101|2015-11-23 08:00,23,148.6,149.2,147.95,149.15,53
20160101|2015-11-23 08:30,23,149.2,149.2,148.45,148.55,21
20160101|2015-11-23 09:00,23,148.45,149.25,147.9,149.25,85
20160101|2015-11-23 09:30,23,149.1,149.1,148.5,148.8,60
20160101|2015-11-23 10:00,23,148.7,148.9,148.3,148.6,38
20160101|2015-11-23 10:30,23,148.5,148.5,147.55,147.7,35
20160101|2015-11-23 11:00,23,147.65,148.3,147.65,148,23
20160101|2015-11-23 11:30,23,148,148.05,147.3,147.6,49
20160101|2015-11-23 12:00,23,148,148.1,147.5,147.7,40
20160101|2015-11-23 12:30,23,147.55,148.35,147.05,148.35,45
20160101|2015-11-24 07:00,24,148.35,148.35,146.4,147.95,90
20160101|2015-11-24 07:30,24,147.65,149.6,147.3,147.3,49
20160101|2015-11-24 08:00,24,147.3,147.55,146.4,147.35,44
20160101|2015-11-24 08:30,24,147.55,147.55,145.5,146.45,153
20160101|2015-11-24 09:00,24,146.85,148.75,146.75,148.15,70
20160101|2015-11-24 09:30,24,148.15,148.75,146.8,148.55,79
20160101|2015-11-24 10:00,24,148.35,148.8,147.5,147.75,47
20160101|2015-11-24 10:30,24,147.45,148.35,146.85,147,33
20160101|2015-11-24 11:00,24,147.15,148.15,147.15,147.85,30
20160101|2015-11-24 11:30,24,147.75,148,146.75,146.85,48
20160101|2015-11-24 12:00,24,147.05,147.45,146.6,146.6,26
20160101|2015-11-24 12:30,24,147.1,147.5,146,146.75,38
20160101|2015-11-25 07:00,25,147.4,147.4,145.6,146.2,71
20160101|2015-11-25 07:30,25,146.7,146.7,146.2,146.3,14
20160101|2015-11-25 08:00,25,146.2,146.4,145.95,145.95,42
20160101|2015-11-25 08:30,25,145.7,145.7,143.7,144.9,225
20160101|2015-11-25 09:00,25,145,145.25,144.7,144.95,77
20160101|2015-11-25 09:30,25,145.45,145.65,145,145.3,89
20160101|2015-11-25 10:00,25,145.05,145.55,144.5,145.5,47
20160101|2015-11-25 10:30,25,145.75,146,144.45,144.85,43
20160101|2015-11-25 11:00,25,144.45,144.9,144.4,144.9,10
20160101|2015-11-25 11:30,25,144.5,144.6,144.1,144.2,83
20160101|2015-11-25 12:00,25,144.7,144.8,144.4,144.4,43
20160101|2015-11-25 12:30,25,144.4,144.6,144.25,144.25,18
20160101|2015-11-27 07:00,27,144.8,144.8,142.2,142.75,174
20160101|2015-11-27 07:30,27,142.75,143.45,142.3,142.95,72
20160101|2015-11-27 08:00,27,143.2,143.2,142.35,143.1,98
20160101|2015-11-27 08:30,27,142.95,143,142.2,142.5,67
20160101|2015-11-27 09:00,27,142.5,142.6,142.2,142.3,66
20160101|2015-11-27 09:30,27,142.3,143.3,142.2,142.75,64
20160101|2015-11-27 10:00,27,143.05,144.5,142.7,142.8,67
20160101|2015-11-27 10:30,27,142.85,142.85,142.25,142.25,31
20160101|2015-11-27 11:00,27,142.2,142.85,142.1,142.5,57
20160101|2015-11-27 11:30,27,142.8,144.05,142.5,144.05,18
20160101|2015-11-30 07:00,30,143.2,144.15,142.25,143.35,38
20160101|2015-11-30 07:30,30,143,143.1,142.2,142.2,23
20160101|2015-11-30 08:00,30,142.2,143.15,142.2,142.9,33
20160101|2015-11-30 08:30,30,142.4,142.45,142.3,142.4,9
20160101|2015-11-30 09:00,30,142.35,143.35,142.2,143.1,81
20160101|2015-11-30 09:30,30,143,144.45,143,143.95,58
20160101|2015-11-30 10:00,30,144,144.25,142.6,143.05,73
20160101|2015-11-30 10:30,30,142.95,143.2,142,142,42
20160101|2015-11-30 11:00,30,142.15,142.55,142,142.35,28
20160101|2015-11-30 11:30,30,142.5,143.2,142.3,143,57
20160101|2015-11-30 12:00,30,142.95,143.4,141.5,142.15,156
20160101|2015-11-30 12:30,30,142.2,142.35,141.75,142.2,35
20160101|2015-12-01 07:00,1,141.5,142.2,141.2,141.2,95
20160101|2015-12-01 07:30,1,141.2,141.3,140.55,140.65,70
20160101|2015-12-01 08:00,1,140.6,141.25,140.6,140.9,28
20160101|2015-12-01 08:30,1,140.9,140.95,140.55,140.65,37
20160101|2015-12-01 09:00,1,140.6,140.95,140.4,140.65,58
20160101|2015-12-01 09:30,1,140.55,141.65,140.55,140.95,101
20160101|2015-12-01 10:00,1,141.05,141.2,140,140.3,219
20160101|2015-12-01 10:30,1,140.1,140.5,140.1,140.4,38
20160101|2015-12-01 11:00,1,140.4,140.75,139.5,139.6,69
20160101|2015-12-01 11:30,1,139.55,140.35,139.25,140,102
20160101|2015-12-01 12:00,1,139.95,141.1,139.9,140.5,80
20160101|2015-12-01 12:30,1,140.65,141.8,140.65,141.8,32
20160101|2015-12-02 07:00,2,140.75,142.75,140.55,140.55,76
20160101|2015-12-02 07:30,2,141.2,142.15,141.05,141.3,32
20160101|2015-12-02 08:00,2,141.3,142.1,141.2,141.55,31
20160101|2015-12-02 08:30,2,141.55,142.2,141.55,142,68
20160101|2015-12-02 09:00,2,141.5,141.95,141.2,141.7,73
20160101|2015-12-02 09:30,2,141.7,141.95,141.25,141.4,51
20160101|2015-12-02 10:00,2,141.15,141.45,139.45,141.05,155
20160101|2015-12-02 10:30,2,141,141,140.25,140.5,43
20160101|2015-12-02 11:00,2,140.85,140.85,140,140.3,47
20160101|2015-12-02 11:30,2,140.15,141.25,139.85,140.6,50
20160101|2015-12-02 12:00,2,140.75,141,140.3,140.45,28
20160101|2015-12-02 12:30,2,140.95,140.95,140.2,140.45,31
20160101|2015-12-03 07:00,3,140.5,141.5,139.6,140.85,49
20160101|2015-12-03 07:30,3,140.8,141.75,140.5,140.65,73
20160101|2015-12-03 08:00,3,140.45,141.6,140.1,141.5,51
20160101|2015-12-03 08:30,3,141.45,141.95,141.4,141.5,67
20160101|2015-12-03 09:00,3,141.5,141.6,140.45,140.65,102
20160101|2015-12-03 09:30,3,140.65,140.8,140,140.45,127
20160101|2015-12-03 10:00,3,140.2,140.2,140,140,28
20160101|2015-12-03 10:30,3,140,140.95,140,140.1,36
20160101|2015-12-03 11:00,3,140.1,141.05,140,140.05,52
20160101|2015-12-03 11:30,3,140,140.55,140,140.4,73
20160101|2015-12-03 12:00,3,140.15,140.95,140.15,140.85,54
20160101|2015-12-03 12:30,3,140.7,141.5,140.65,141.5,47
20160101|2015-12-04 07:00,4,141,142,140.9,141.15,63
20160101|2015-12-04 07:30,4,141.15,141.15,140.75,140.8,29
20160101|2015-12-04 08:00,4,141.4,141.4,140.65,140.7,28
20160101|2015-12-04 08:30,4,140.7,141.65,140.65,141.65,40
20160101|2015-12-04 09:00,4,141.4,141.45,140.8,140.95,80
20160101|2015-12-04 09:30,4,140.9,140.95,140.65,140.75,57
20160101|2015-12-04 10:00,4,140.65,140.7,140.65,140.65,38
20160101|2015-12-04 10:30,4,140.7,140.75,140,140.15,50
20160101|2015-12-04 11:00,4,140.05,141,140,140.95,44
20160101|2015-12-04 11:30,4,140.95,141.15,140.65,140.65,37
20160101|2015-12-04 12:00,4,140.65,140.95,139.55,140.25,71
20160101|2015-12-04 12:30,4,140.1,141.35,140.1,140.65,33
20160101|2015-12-07 07:00,7,140.5,144.45,140.5,142.4,205
20160101|2015-12-07 07:30,7,142.35,143.5,142.1,142.2,29
20160101|2015-12-07 08:00,7,142.25,143,142.25,142.6,16
20160101|2015-12-07 08:30,7,142.9,143.95,142.7,143.95,39
20160101|2015-12-07 09:00,7,143.95,144,143.2,143.85,45
20160101|2015-12-07 09:30,7,143.85,144.6,143.5,143.55,143
20160101|2015-12-07 10:00,7,144.15,144.15,142.5,142.75,67
20160101|2015-12-07 10:30,7,142.5,142.8,141.95,142.5,36
20160101|2015-12-07 11:00,7,142.45,142.65,142.15,142.65,28
20160101|2015-12-07 11:30,7,142.5,143.5,142.5,143.45,48
20160101|2015-12-07 12:00,7,143.4,143.55,142.55,143.15,65
20160101|2015-12-07 12:30,7,143.15,143.4,142.55,143.35,22
20160101|2015-12-08 07:00,8,142.95,143.05,140.2,141,178
20160101|2015-12-08 07:30,8,140.8,141.45,140.35,140.95,50
20160101|2015-12-08 08:00,8,141.5,141.85,141.05,141.7,56
20160101|2015-12-08 08:30,8,141.55,142.1,141.3,142.1,18
20160101|2015-12-08 09:00,8,142.1,142.1,141.75,141.75,52
20160101|2015-12-08 09:30,8,141.9,142.4,141.75,142.4,20
20160101|2015-12-08 10:00,8,142.25,142.4,141.9,142.3,41
20160101|2015-12-08 10:30,8,142.35,142.75,141.6,142.75,43
20160101|2015-12-08 11:00,8,142.9,143.6,142.9,143.3,44
20160101|2015-12-08 11:30,8,143.05,144,143.05,144,26
20160101|2015-12-08 12:00,8,143.75,144.9,142.7,143.15,148
20160101|2015-12-08 12:30,8,143.35,143.8,142.35,143.3,47
20160101|2015-12-09 07:00,9,142.35,147.75,142.15,145.6,206
20160101|2015-12-09 07:30,9,146,146.9,145.95,146.8,29
20160101|2015-12-09 08:00,9,146.75,146.9,146.2,146.5,18
20160101|2015-12-09 08:30,9,146.25,146.65,146.2,146.4,13
20160101|2015-12-09 09:00,9,146.6,147.95,146.5,147.4,76
20160101|2015-12-09 09:30,9,146.35,147.35,146.25,147,35
20160101|2015-12-09 10:00,9,147.35,147.4,146.1,146.85,33
20160101|2015-12-09 10:30,9,146.65,147.05,145.9,147.05,52
20160101|2015-12-09 11:00,9,146.8,153.25,146.8,152.1,409
20160101|2015-12-09 11:30,9,151.9,151.95,150.95,151.75,51
20160101|2015-12-09 12:00,9,151.65,152.45,150.65,152.45,125
20160101|2015-12-09 12:30,9,152.3,153.1,152.3,153.1,71
20160101|2015-12-10 07:00,10,153,155,152,153.15,181
20160101|2015-12-10 07:30,10,152.95,153.45,152.85,152.85,23
20160101|2015-12-10 08:00,10,152.75,152.75,151.05,151.8,58
20160101|2015-12-10 08:30,10,151.5,151.6,150.55,150.8,35
20160101|2015-12-10 09:00,10,150.85,151,150.45,150.8,35
20160101|2015-12-10 09:30,10,150.8,151.2,150.75,150.9,21
20160101|2015-12-10 10:00,10,151,151.05,148.25,148.65,195
20160101|2015-12-10 10:30,10,148.6,149.25,148.6,148.75,57
20160101|2015-12-10 11:00,10,148.9,149.8,148.8,149.6,34
20160101|2015-12-10 11:30,10,149.3,149.3,148.55,148.65,17
20160101|2015-12-10 12:00,10,148.75,149.15,148.05,148.7,63
20160101|2015-12-10 12:30,10,148.35,148.65,146.75,148.65,55
20160101|2015-12-11 07:00,11,149.4,150.7,149.4,150.15,98
20160101|2015-12-11 07:30,11,150,150.25,148.9,150.25,87
20160101|2015-12-11 08:00,11,150.2,150.2,149.25,149.8,8
20160101|2015-12-11 08:30,11,149.65,149.65,149.65,149.65,2
20160101|2015-12-11 09:00,11,149.35,150.35,148.95,150.2,49
20160101|2015-12-11 09:30,11,150.45,150.5,150.15,150.5,15
20160101|2015-12-11 10:00,11,150.6,150.85,150.45,150.5,11
20160101|2015-12-11 10:30,11,150.75,150.95,150.4,150.75,16
20160101|2015-12-11 11:00,11,150.75,150.75,150.35,150.4,19
20160101|2015-12-11 11:30,11,150.3,150.6,150.15,150.4,7
20160101|2015-12-11 12:00,11,150.4,150.4,149.5,150.1,61
20160101|2015-12-11 12:30,11,150,150.35,149.5,150.35,35
20160101|2015-12-14 07:00,14,149.9,151.7,149.9,151.5,98
20160101|2015-12-14 07:30,14,151.65,151.8,150.4,150.4,31
20160101|2015-12-14 08:00,14,150.25,150.45,150.15,150.45,7
20160101|2015-12-14 08:30,14,150.2,150.2,149.8,149.95,24
20160101|2015-12-14 09:00,14,149.95,150.25,149.9,150.25,17
20160101|2015-12-14 09:30,14,150.25,150.25,149.7,149.7,50
20160101|2015-12-14 10:00,14,149.85,150,149.75,149.95,27
20160101|2015-12-14 10:30,14,149.95,150.2,149.75,150.2,23
20160101|2015-12-14 11:00,14,150.15,150.2,150,150,13
20160101|2015-12-14 11:30,14,150.05,150.25,149.95,150.25,14
20160101|2015-12-14 12:00,14,150.25,150.25,149.1,149.55,26
20160101|2015-12-14 12:30,14,149.05,149.75,149,149.35,36
20160101|2015-12-15 07:00,15,149.7,150.35,149.15,149.15,24
20160101|2015-12-15 07:30,15,149.6,149.6,148.25,149,31
20160101|2015-12-15 08:00,15,148.85,148.85,148.8,148.8,5
20160101|2015-12-15 08:30,15,148.6,148.6,148.6,148.6,1
20160101|2015-12-15 09:00,15,148.5,148.7,146.1,147.85,128
20160101|2015-12-15 09:30,15,147.55,147.55,147.3,147.3,12
20160101|2015-12-15 10:00,15,147.5,147.5,147.3,147.3,3
20160101|2015-12-15 10:30,15,147.3,147.3,147.1,147.15,8
20160101|2015-12-15 11:00,15,147.1,147.1,146.9,146.9,9
20160101|2015-12-15 11:30,15,146.9,148.05,146.7,147.7,47
20160101|2015-12-15 12:00,15,147.7,148.4,146.95,147.05,59
20160101|2015-12-15 12:30,15,147.15,148.3,147.15,148.3,24
20160101|2015-12-16 07:00,16,147.25,148.05,146.65,147.35,33
20160101|2015-12-16 07:30,16,147.65,148.5,147.4,147.4,14
20160101|2015-12-16 08:00,16,147.25,147.25,147,147,10
20160101|2015-12-16 08:30,16,147.3,147.5,147.3,147.35,11
20160101|2015-12-16 09:00,16,147.85,148.5,147.85,148.5,9
20160101|2015-12-16 09:30,16,148.5,149.1,148.5,149.05,16
20160101|2015-12-16 10:00,16,149.45,149.45,148.85,149.05,15
20160101|2015-12-16 10:30,16,148.85,149.15,148.85,149.15,15
20160101|2015-12-16 11:00,16,149.3,149.45,149.15,149.15,22
20160101|2015-12-16 11:30,16,149.05,149.7,149,149.7,22
20160101|2015-12-16 12:00,16,149.7,149.7,147.95,147.95,12
20160101|2015-12-16 12:30,16,148.2,148.5,147.4,148.5,10
20160101|2015-12-17 07:00,17,148.2,148.2,146.5,146.55,61
20160101|2015-12-17 07:30,17,146.5,146.5,143.25,145.4,184
20160101|2015-12-17 08:00,17,145.7,145.9,145,145,20
20160101|2015-12-17 08:30,17,145,145.45,144.65,145.45,25
20160101|2015-12-17 09:00,17,145.1,147.2,145.1,146.15,30
20160101|2015-12-17 09:30,17,146.1,146.1,144.75,144.85,32
20160101|2015-12-17 10:00,17,145.05,145.3,145,145.3,9
20160101|2015-12-17 10:30,17,145.3,145.5,145.05,145.35,18
20160101|2015-12-17 11:00,17,145.3,145.3,145.05,145.05,19
20160101|2015-12-17 11:30,17,145.05,145.05,144.55,144.85,36
20160101|2015-12-17 12:00,17,144.6,145.05,144.3,145.05,58
20160101|2015-12-17 12:30,17,144.8,145.65,144.65,145.65,28
20160101|2015-12-18 07:00,18,144.15,144.6,143.55,144.55,64
20160101|2015-12-18 07:30,18,144.5,144.6,144.5,144.6,15
20160101|2015-12-18 08:00,18,144.7,144.8,144.45,144.45,16
20160101|2015-12-18 08:30,18,144.05,144.5,143.8,144.5,20
20160101|2015-12-18 09:00,18,144.35,144.6,144,144.2,40
20160101|2015-12-18 09:30,18,143.65,144.5,143.5,143.9,55
20160101|2015-12-18 10:00,18,144,144.35,143.9,144.25,26
20160101|2015-12-18 10:30,18,144.1,144.1,143.95,143.95,14
20160101|2015-12-18 11:00,18,143.95,144.45,143.75,144.4,27
20160101|2015-12-18 11:30,18,144.4,144.4,144.05,144.4,19
20160101|2015-12-18 12:00,18,144,144.35,143.8,143.85,21
20160101|2015-12-18 12:30,18,143.8,144.5,143.75,144,55
20160101|2015-12-21 07:00,21,143.95,143.95,142.6,142.6,23
20160101|2015-12-21 07:30,21,142.9,142.95,141.75,142.95,15
20160101|2015-12-21 08:00,21,142.9,143.3,142.2,142.9,8
20160101|2015-12-21 08:30,21,142.95,143.75,142.95,143.75,18
20160101|2015-12-21 09:00,21,143.9,144.1,143.2,143.95,47
20160101|2015-12-21 09:30,21,143.95,143.95,143.25,143.4,15
20160101|2015-12-21 10:00,21,142.5,142.5,142,142.3,16
20160101|2015-12-21 10:30,21,142,142.35,141.95,142.15,11
20160101|2015-12-21 11:00,21,142.25,142.25,141.55,141.55,115
20160101|2015-12-21 11:30,21,141.7,143.3,141.7,143.3,39
20160101|2015-12-21 12:00,21,143.25,143.9,142.25,143.75,133
20160101|2015-12-21 12:30,21,143.8,144.05,143.65,143.9,25
20160101|2015-12-22 07:00,22,143.85,144.4,143.15,144.1,19
20160101|2015-12-22 07:30,22,143.45,144.25,143.45,144.25,13
20160101|2015-12-22 08:00,22,144.25,144.8,143.75,144.55,30
20160101|2015-12-22 08:30,22,144.6,147.3,144.6,146.65,39
20160101|2015-12-22 09:00,22,146.2,146.6,146.2,146.5,9
20160101|2015-12-22 09:30,22,146.5,146.85,146.5,146.55,23
20160101|2015-12-22 10:00,22,146.6,147.2,146.6,147.05,15
20160101|2015-12-22 10:30,22,146.65,147.7,146.65,147.7,34
20160101|2015-12-22 11:00,22,147.55,147.55,147.05,147.05,35
20160101|2015-12-22 11:30,22,147.05,148.1,147,148.1,35
20160101|2015-12-22 12:00,22,147.95,148,147.15,147.15,21
20160101|2015-12-22 12:30,22,147.5,148.15,147.5,148.15,13
20160101|2015-12-23 07:00,23,146.7,150.4,146.7,150.2,77
20160101|2015-12-23 07:30,23,150.2,150.2,148.6,148.6,6
20160101|2015-12-23 08:00,23,148.8,149,148.8,149,6
20160101|2015-12-23 08:30,23,149,149,148.9,148.9,6
20160101|2015-12-23 09:00,23,148.95,151.35,148.95,150.5,34
20160101|2015-12-23 09:30,23,149.1,149.1,149.1,149.1,2
20160101|2015-12-23 10:00,23,149.9,149.95,149.8,149.8,28
20160101|2015-12-23 10:30,23,149.8,149.8,149,149.1,27
20160101|2015-12-23 11:00,23,149.1,149.1,149.1,149.1,10
20160101|2015-12-23 11:30,23,149.3,149.4,149.1,149.1,24
20160101|2015-12-23 12:00,23,149.1,149.1,148.8,148.85,12
20160101|2015-12-23 12:30,23,148.75,149.15,148,149.15,14
20160101|2015-12-24 08:30,24,148.45,148.45,148.1,148.1,10
20160101|2015-12-24 09:00,24,148,148,148,148,1
20160101|2015-12-24 09:30,24,149,149.35,149,149.1,4
20160101|2015-12-24 10:30,24,149.85,149.85,149.85,149.85,3
20160101|2015-12-24 11:00,24,149.3,149.3,149,149,28
20160101|2015-12-24 11:30,24,148.5,148.5,148.25,148.25,7
20160101|2015-12-28 07:00,28,148.25,150.7,148.25,150.65,14
20160101|2015-12-28 07:30,28,150.65,151.2,150.65,150.8,12
20160101|2015-12-28 08:30,28,149.5,151,149.5,151,9
20160101|2015-12-28 09:00,28,150.95,150.95,149.95,150.3,4
20160101|2015-12-28 09:30,28,150.55,150.75,150.15,150.5,27
20160101|2015-12-28 10:00,28,150.75,150.8,149.8,149.95,33
20160101|2015-12-28 10:30,28,150.05,150.05,150.05,150.05,1
20160101|2015-12-28 11:30,28,150.05,150.05,150.05,150.05,3
20160101|2015-12-28 12:30,28,150.4,150.4,150.3,150.3,2
20160101|2015-12-29 07:00,29,150.1,150.1,150,150,10
20160101|2015-12-29 08:00,29,149.5,149.5,149.5,149.5,1
20160101|2015-12-29 08:30,29,149.3,150,149.3,149.95,8
20160101|2015-12-29 09:00,29,149.7,150,149.5,149.75,19
20160101|2015-12-29 09:30,29,150.45,150.65,150.45,150.65,2
20160101|2015-12-29 10:00,29,150.85,150.9,150.55,150.55,8
20160101|2015-12-29 10:30,29,150.8,150.8,150.7,150.7,3
20160101|2015-12-29 11:00,29,150.55,150.55,150.55,150.55,1
20160101|2015-12-29 12:00,29,150,150,148,148,16
20160101|2015-12-29 12:30,29,148,148,145.75,147,24
20160101|2015-12-30 07:00,30,145.75,147,145.5,147,6
20160101|2015-12-30 07:30,30,147,149.25,147,149,4
20160101|2015-12-30 08:00,30,146.9,146.9,144.95,144.95,3
20160101|2015-12-30 08:30,30,143.25,144.2,143.25,144.2,5
20160101|2015-12-30 09:00,30,143.95,143.95,143.4,143.4,18
20160101|2015-12-30 09:30,30,143.25,143.55,143.25,143.25,18
20160101|2015-12-30 10:00,30,143.25,143.25,142.7,142.7,6
20160101|2015-12-30 10:30,30,142,142,141.25,141.25,3
20160101|2015-12-30 11:00,30,141.25,141.25,139.75,139.75,8
20160101|2015-12-30 11:30,30,139.25,139.25,139.25,139.25,2
20160101|2015-12-30 12:00,30,139,139,138.5,138.5,7
20160101|2015-12-30 12:30,30,138.5,141,138.35,138.35,13
20160101|2015-12-31 07:00,31,139.5,141.7,139.5,141.7,13
20160101|2015-12-31 07:30,31,141.5,141.5,140.05,140.05,2
20160101|2015-12-31 08:00,31,140.75,140.75,140.5,140.5,2
20160101|2015-12-31 08:30,31,141,141.5,140.5,140.95,20
20160101|2015-12-31 09:00,31,140.5,140.5,140.5,140.5,6
20160101|2015-12-31 09:30,31,140.9,140.9,140.6,140.6,4
20160101|2015-12-31 10:00,31,141.25,141.25,140,140.9,13
20160101|2015-12-31 10:30,31,140,141,140,141,4
20160101|2015-12-31 11:30,31,139.5,139.5,139.5,139.5,1
20160101|2015-12-31 12:00,31,140.5,140.55,140.15,140.15,9
20160101|2016-01-04 07:00,4,140,140,140,140,2
20160101|2016-01-04 09:00,4,144,144,144,144,1
20160101|2016-01-04 10:30,4,143,143.9,143,143.9,11
20160101|2016-01-05 08:00,5,145,145,145,145,1
20160101|2016-01-05 09:00,5,141,141,141,141,1
20160101|2016-01-05 11:00,5,142.2,142.95,142.2,142.95,5
20160101|2016-01-06 07:00,6,142,142,142,142,1
20160101|2016-01-07 11:30,7,136.9,138.5,136.9,138.5,7
20160301|2015-03-04 09:30,4,121.4,121.8,121.35,121.8,6
20160301|2015-03-04 10:30,4,123,123,123,123,1
20160301|2015-05-08 09:30,8,123.8,123.8,123.8,123.8,1
20160301|2015-05-12 07:30,12,123.8,123.8,123.8,123.8,4
20160301|2015-05-12 08:00,12,123.8,123.8,123.3,123.3,19
20160301|2015-05-12 08:30,12,123.3,123.8,123.3,123.8,6
20160301|2015-05-14 09:30,14,122,122,122,122,4
20160301|2015-05-14 10:30,14,121.9,122,121.9,122,4
20160301|2015-05-14 11:00,14,121.5,121.5,121.5,121.5,1
20160301|2015-05-15 09:00,15,121,121,120.75,120.75,2
20160301|2015-05-18 10:00,18,116.95,117.5,116.95,117.5,9
20160301|2015-05-22 12:30,22,123.45,123.45,123.45,123.45,1
20160301|2015-05-27 09:30,27,121.75,122,121.75,122,6
20160301|2015-06-03 12:00,3,119.15,119.15,119.15,119.15,1
20160301|2015-06-04 11:30,4,122.45,122.45,122.45,122.45,1
20160301|2015-06-08 10:00,8,129.15,129.15,129.15,129.15,1
20160301|2015-06-11 08:30,11,130,130,130,130,1
20160301|2015-06-11 12:00,11,130.75,130.75,130.75,130.75,1
20160301|2015-06-16 08:30,16,127.45,127.45,127.45,127.45,1
20160301|2015-06-30 12:00,30,123.65,123.65,123.65,123.65,1
20160301|2015-07-06 09:00,6,124,124,124,124,2
20160301|2015-07-07 07:00,7,128.65,128.75,128.65,128.65,3
20160301|2015-07-07 09:00,7,129,129,129,129,1
20160301|2015-07-07 09:30,7,127.6,127.6,127.6,127.6,19
20160301|2015-07-08 08:30,8,128.55,128.55,128.55,128.55,6
20160301|2015-07-08 10:00,8,129.2,129.2,128.85,128.85,4
20160301|2015-07-09 07:00,9,123.45,123.45,123.45,123.45,3
20160301|2015-07-09 11:00,9,125.1,125.1,125.1,125.1,2
20160301|2015-07-14 10:00,14,125.6,125.6,125.45,125.45,2
20160301|2015-07-15 11:00,15,127.7,127.7,127.7,127.7,1
20160301|2015-07-15 11:30,15,127.75,127.75,127.75,127.75,1
20160301|2015-07-16 12:00,16,125.55,125.55,125.55,125.55,1
20160301|2015-08-19 09:30,19,133,133,133,133,5
20160301|2015-08-19 12:00,19,133.6,133.6,133.6,133.6,2
20160301|2015-08-19 12:30,19,133.25,133.25,133.25,133.25,1
20160301|2015-08-20 07:30,20,133.4,133.4,133.4,133.4,2
20160301|2015-08-21 08:30,21,131.5,131.5,131.5,131.5,3
20160301|2015-08-21 10:00,21,131.1,131.15,131.1,131.15,9
20160301|2015-08-21 10:30,21,131.15,131.3,131.15,131.3,10
20160301|2015-08-21 11:00,21,131.3,131.5,131.3,131.5,3
20160301|2015-08-24 08:00,24,128.25,128.25,124.45,124.45,17
20160301|2015-08-24 11:00,24,125,125,125,125,22
20160301|2015-08-24 11:30,24,124.25,124.25,124.25,124.25,1
20160301|2015-08-24 12:00,24,123.6,123.6,123.6,123.6,1
20160301|2015-08-25 07:00,25,123.6,123.6,122.6,122.6,7
20160301|2015-08-25 08:00,25,122.8,122.8,122.8,122.8,3
20160301|2015-08-25 10:00,25,123.8,123.8,123.6,123.8,16
20160301|2015-08-25 11:30,25,122,122,122,122,13
20160301|2015-08-26 07:30,26,124,124,124,124,2
20160301|2015-08-26 08:30,26,124,124,124,124,1
20160301|2015-08-28 09:00,28,135,135,134.25,134.25,6
20160301|2015-08-28 09:30,28,131,131,131,131,3
20160301|2015-08-31 09:00,31,130.15,130.65,130.15,130.55,10
20160301|2015-08-31 09:30,31,130.5,130.5,130.5,130.5,1
20160301|2015-09-02 12:00,2,130.9,130.9,130.9,130.9,1
20160301|2015-09-02 12:30,2,130.65,130.65,130.65,130.65,1
20160301|2015-09-04 07:00,4,129.05,129.05,129,129,4
20160301|2015-09-04 11:30,4,131,131,131,131,1
20160301|2015-09-08 07:00,8,128.5,128.5,128.5,128.5,1
20160301|2015-09-08 07:30,8,128.5,128.75,128.45,128.75,4
20160301|2015-09-08 08:00,8,128.4,128.4,128.3,128.35,5
20160301|2015-09-08 12:00,8,128.2,128.2,128.2,128.2,4
20160301|2015-09-08 12:30,8,128.25,128.25,128.25,128.25,3
20160301|2015-09-09 09:00,9,127.85,127.85,126.25,126.25,3
20160301|2015-09-10 10:00,10,126.05,126.05,126.05,126.05,1
20160301|2015-09-10 12:00,10,125.8,125.8,125.8,125.8,1
20160301|2015-09-10 12:30,10,126.1,126.1,126.1,126.1,1
20160301|2015-09-11 10:30,11,127.8,127.8,127.8,127.8,1
20160301|2015-09-14 10:00,14,125.3,125.3,125,125,5
20160301|2015-09-16 11:00,16,124.7,124.7,124.7,124.7,1
20160301|2015-09-17 10:30,17,122.85,122.85,122.55,122.55,4
20160301|2015-09-21 10:00,21,122.1,122.1,121.95,121.95,6
20160301|2015-09-22 10:00,22,121.55,121.55,121.4,121.4,11
20160301|2015-09-22 10:30,22,121.4,121.4,121.2,121.2,8
20160301|2015-09-22 11:30,22,120.55,120.55,120,120,12
20160301|2015-09-22 12:00,22,120,120,120,120,4
20160301|2015-09-23 07:00,23,118,118,116.65,116.65,33
20160301|2015-09-23 07:30,23,116.5,116.6,116.15,116.55,36
20160301|2015-09-23 08:00,23,116.8,116.8,116,116.1,40
20160301|2015-09-23 08:30,23,116,116.2,116,116,49
20160301|2015-09-23 09:00,23,116,116,115,115,76
20160301|2015-09-23 09:30,23,114.75,114.95,114.25,114.25,17
20160301|2015-09-23 10:00,23,114.75,114.85,114,114.15,55
20160301|2015-09-23 10:30,23,114.25,114.5,114.2,114.2,22
20160301|2015-09-23 11:00,23,114.2,114.65,114.1,114.1,12
20160301|2015-09-23 11:30,23,114.1,114.1,114.05,114.05,13
20160301|2015-09-23 12:00,23,114.05,114.15,114,114.15,14
20160301|2015-09-23 12:30,23,114.25,114.3,114,114,11
20160301|2015-09-24 07:00,24,114.3,114.5,114.2,114.45,28
20160301|2015-09-24 07:30,24,114.4,114.4,114.4,114.4,7
20160301|2015-09-24 08:00,24,114.4,114.8,114.3,114.8,21
20160301|2015-09-24 08:30,24,114.75,114.75,114.5,114.5,4
20160301|2015-09-24 09:00,24,114,114,113.25,113.35,68
20160301|2015-09-24 09:30,24,113.35,113.35,110.4,110.85,121
20160301|2015-09-24 10:00,24,109.75,109.75,109.75,109.75,20
20160301|2015-09-24 10:30,24,109.8,110.75,109.45,110.75,21
20160301|2015-09-24 11:00,24,110.35,111.25,110.35,111.25,4
20160301|2015-09-24 12:00,24,111.25,113.1,111.25,113.1,4
20160301|2015-09-24 12:30,24,112.7,112.7,112.7,112.7,1
20160301|2015-09-25 07:00,25,114.2,114.4,114.2,114.4,2
20160301|2015-09-25 08:00,25,112.1,112.1,112.1,112.1,8
20160301|2015-09-25 08:30,25,112.6,113.6,112.6,113.6,9
20160301|2015-09-25 09:00,25,113.65,113.65,112.1,112.1,25
20160301|2015-09-25 09:30,25,112.1,112.1,112.1,112.1,2
20160301|2015-09-25 11:00,25,111.15,111.15,111.15,111.15,2
20160301|2015-09-25 12:00,25,110.9,110.9,110.9,110.9,1
20160301|2015-09-25 12:30,25,110.9,110.9,110.9,110.9,1
20160301|2015-09-28 07:00,28,111,111.3,111,111.1,6
20160301|2015-09-28 07:30,28,111.15,111.85,111.15,111.85,5
20160301|2015-09-28 08:00,28,112.05,112.3,112.05,112.3,2
20160301|2015-09-28 08:30,28,111.5,111.5,111.1,111.1,12
20160301|2015-09-28 09:00,28,111,111,110.65,110.65,7
20160301|2015-09-28 09:30,28,110.9,110.9,110.5,110.8,8
20160301|2015-09-28 10:00,28,111.5,111.5,111.5,111.5,1
20160301|2015-09-28 10:30,28,111.3,111.3,111.2,111.2,2
20160301|2015-09-28 11:30,28,110.4,110.4,110,110,22
20160301|2015-09-28 12:00,28,110,110.2,110,110.05,17
20160301|2015-09-28 12:30,28,110,110.25,109.9,110.25,8
20160301|2015-09-29 07:00,29,109.8,110,109.8,110,5
20160301|2015-09-29 07:30,29,110,110,109.7,109.7,5
20160301|2015-09-29 08:00,29,109.7,109.8,109.6,109.6,9
20160301|2015-09-29 08:30,29,109.6,110,109.35,109.5,16
20160301|2015-09-29 09:00,29,109.3,109.5,109.1,109.1,13
20160301|2015-09-29 09:30,29,109,109.05,109,109.05,25
20160301|2015-09-29 10:00,29,109.05,109.1,108.5,108.5,138
20160301|2015-09-29 10:30,29,108.5,108.65,108.15,108.15,22
20160301|2015-09-29 11:00,29,107.65,107.65,107.65,107.65,3
20160301|2015-09-29 12:00,29,109,109,109,109,1
20160301|2015-09-29 12:30,29,110.25,110.25,110.25,110.25,4
20160301|2015-09-30 07:00,30,111,111,111,111,1
20160301|2015-09-30 08:30,30,111,111,111,111,1
20160301|2015-09-30 09:00,30,110,110,110,110,1
20160301|2015-09-30 09:30,30,109,109,109,109,2
20160301|2015-09-30 11:00,30,108.65,108.65,108.6,108.6,15
20160301|2015-09-30 11:30,30,109,109,109,109,1
20160301|2015-09-30 12:00,30,108.8,110.75,108.8,110.75,5
20160301|2015-10-01 07:00,1,108.5,108.5,108.5,108.5,6
20160301|2015-10-01 08:30,1,108.85,108.85,108.85,108.85,1
20160301|2015-10-01 09:00,1,108.65,108.85,108.6,108.85,43
20160301|2015-10-01 09:30,1,108.65,108.75,108.6,108.7,35
20160301|2015-10-01 10:00,1,108.75,109.1,108.6,109.1,31
20160301|2015-10-01 11:00,1,108.6,108.6,108.6,108.6,1
20160301|2015-10-01 11:30,1,108.6,108.65,108.6,108.65,12
20160301|2015-10-01 12:00,1,108.6,108.6,108.6,108.6,1
20160301|2015-10-02 09:00,2,109.8,109.8,109.7,109.7,25
20160301|2015-10-02 09:30,2,109.7,109.7,109.7,109.7,2
20160301|2015-10-02 10:00,2,109.6,109.7,109.6,109.7,8
20160301|2015-10-02 11:00,2,109.3,109.3,109.3,109.3,8
20160301|2015-10-02 12:00,2,108.7,108.7,108.7,108.7,5
20160301|2015-10-05 09:00,5,110.2,110.2,110.2,110.2,1
20160301|2015-10-05 10:00,5,108.75,108.75,108.75,108.75,7
20160301|2015-10-05 10:30,5,108.95,108.95,108.95,108.95,1
20160301|2015-10-06 07:00,6,108.95,110.45,108.95,110.45,2
20160301|2015-10-06 08:30,6,112.05,112.05,112.05,112.05,1
20160301|2015-10-06 09:30,6,112.25,112.3,112.25,112.3,2
20160301|2015-10-06 10:00,6,111.9,111.95,111.4,111.85,14
20160301|2015-10-06 10:30,6,111.05,111.05,111.05,111.05,2
20160301|2015-10-06 11:00,6,111,111,110.95,110.95,4
20160301|2015-10-06 11:30,6,110.95,110.95,110.95,110.95,2
20160301|2015-10-06 12:30,6,110.6,110.6,110.5,110.5,2
20160301|2015-10-07 07:00,7,111.15,111.15,111.15,111.15,1
20160301|2015-10-07 08:00,7,111.8,111.8,111.8,111.8,3
20160301|2015-10-07 09:00,7,110.55,110.55,110.2,110.2,3
20160301|2015-10-07 12:30,7,112.05,112.15,112.05,112.15,2
20160301|2015-10-08 07:00,8,112.4,112.4,112.4,112.4,2
20160301|2015-10-08 08:30,8,112.4,112.4,112.4,112.4,1
20160301|2015-10-08 09:00,8,111.9,111.9,110.9,110.9,5
20160301|2015-10-08 10:00,8,111.9,112.3,111.9,112.3,4
20160301|2015-10-08 10:30,8,112.45,112.45,112.45,112.45,3
20160301|2015-10-08 12:30,8,113.45,113.65,113.45,113.65,5
20160301|2015-10-09 07:00,9,114.4,114.4,114.05,114.05,3
20160301|2015-10-09 07:30,9,114.8,115.1,114.8,115.1,4
20160301|2015-10-09 08:00,9,114.75,115,114.4,114.4,25
20160301|2015-10-09 08:30,9,114.9,115.2,114.9,115.05,8
20160301|2015-10-09 09:00,9,115,115,114.55,114.55,2
20160301|2015-10-09 11:00,9,114.85,119.85,114.85,119.85,22
20160301|2015-10-09 11:30,9,117.95,118.9,117.95,118.9,4
20160301|2015-10-09 12:30,9,118,118,118,118,1
20160301|2015-10-12 09:00,12,118.2,118.2,118,118,4
20160301|2015-10-12 09:30,12,118,118,118,118,3
20160301|2015-10-12 10:00,12,118.1,118.1,118,118,6
20160301|2015-10-12 12:00,12,119,119,119,119,1
20160301|2015-10-13 07:00,13,118.45,120.1,118.45,120.1,3
20160301|2015-10-13 07:30,13,120.35,120.5,120.35,120.5,6
20160301|2015-10-13 08:00,13,120.35,120.35,120.25,120.25,5
20160301|2015-10-13 08:30,13,118.25,118.25,117.95,118.25,6
20160301|2015-10-13 09:00,13,119.15,119.15,119.1,119.1,12
20160301|2015-10-13 09:30,13,119.75,120.75,119.7,120.75,13
20160301|2015-10-13 10:00,13,121,121.8,121,121.75,36
20160301|2015-10-13 10:30,13,122,122.3,122,122,17
20160301|2015-10-13 11:00,13,122,122,122,122,1
20160301|2015-10-13 12:30,13,122.3,122.3,122.3,122.3,1
20160301|2015-10-14 07:00,14,124,125.05,124,125.05,3
20160301|2015-10-14 07:30,14,125.2,125.7,125.1,125.7,7
20160301|2015-10-14 08:00,14,126.2,126.2,126.2,126.2,1
20160301|2015-10-14 08:30,14,125.3,125.35,125.3,125.35,2
20160301|2015-10-14 09:00,14,125.5,126.6,125.5,125.8,8
20160301|2015-10-14 09:30,14,125,125.9,124.75,125.9,25
20160301|2015-10-14 10:00,14,125.45,126.35,125.45,126.25,22
20160301|2015-10-14 10:30,14,126.45,126.8,126.4,126.7,11
20160301|2015-10-14 11:00,14,126.85,127.05,126.85,126.95,6
20160301|2015-10-14 11:30,14,127,127,127,127,1
20160301|2015-10-14 12:00,14,126.95,127.25,126.95,127.25,2
20160301|2015-10-14 12:30,14,126.9,126.9,126.9,126.9,2
20160301|2015-10-15 07:00,15,127.4,128.9,127.4,128.8,20
20160301|2015-10-15 07:30,15,128.65,128.65,127.85,127.85,4
20160301|2015-10-15 09:00,15,128.5,129.6,128.5,129.5,9
20160301|2015-10-15 09:30,15,129.6,130,129.6,130,16
20160301|2015-10-15 10:00,15,129.9,129.9,129.9,129.9,1
20160301|2015-10-15 10:30,15,130.5,130.6,130.5,130.6,32
20160301|2015-10-15 11:00,15,130.7,131,130.65,131,61
20160301|2015-10-15 11:30,15,130.9,130.9,130.9,130.9,1
20160301|2015-10-15 12:00,15,131,131.1,130.7,131.1,21
20160301|2015-10-15 12:30,15,130.5,130.5,130.35,130.35,5
20160301|2015-10-16 07:00,16,131,131.85,131,131.4,49
20160301|2015-10-16 08:00,16,130.85,130.85,130.85,130.85,2
20160301|2015-10-16 08:30,16,130.1,130.1,130.1,130.1,15
20160301|2015-10-16 09:00,16,130.1,130.2,130.1,130.2,35
20160301|2015-10-16 09:30,16,130.8,131.2,130.8,131.2,4
20160301|2015-10-16 10:00,16,131.2,131.2,131.2,131.2,11
20160301|2015-10-16 10:30,16,131.2,134.75,131.2,134.15,80
20160301|2015-10-16 11:00,16,134.3,134.3,133,133,26
20160301|2015-10-16 11:30,16,133,133,132.9,133,26
20160301|2015-10-19 07:00,19,134,134.25,134,134.1,26
20160301|2015-10-19 07:30,19,134.5,134.5,132.7,132.7,19
20160301|2015-10-19 08:00,19,132.6,132.7,132.45,132.45,18
20160301|2015-10-19 08:30,19,133.8,134,133.8,134,4
20160301|2015-10-19 09:00,19,134,134.9,133.9,134.9,34
20160301|2015-10-19 09:30,19,134.65,134.8,134.65,134.8,2
20160301|2015-10-19 10:00,19,134.9,135.4,134.9,135.4,24
20160301|2015-10-19 10:30,19,135.45,135.9,135.4,135.4,16
20160301|2015-10-19 11:00,19,135.5,135.5,135.45,135.5,8
20160301|2015-10-19 12:00,19,134.5,134.5,134.5,134.5,1
20160301|2015-10-20 07:00,20,134.2,134.2,134.2,134.2,2
20160301|2015-10-20 07:30,20,133.65,133.65,133.25,133.25,15
20160301|2015-10-20 08:30,20,131.9,131.9,131.45,131.45,2
20160301|2015-10-20 09:00,20,131.85,131.85,131.85,131.85,1
20160301|2015-10-20 09:30,20,130.9,130.9,130.25,130.25,2
20160301|2015-10-20 10:00,20,130,130,130,130,4
20160301|2015-10-20 10:30,20,130.25,130.25,130.25,130.25,1
20160301|2015-10-20 11:00,20,130,131.3,130,131.3,6
20160301|2015-10-20 11:30,20,130.85,130.85,130.85,130.85,1
20160301|2015-10-21 07:00,21,131.65,132.05,131.35,132.05,7
20160301|2015-10-21 07:30,21,131.65,131.65,131.65,131.65,2
20160301|2015-10-21 08:00,21,131.9,131.9,131.9,131.9,1
20160301|2015-10-21 08:30,21,131.9,131.9,131.9,131.9,1
20160301|2015-10-21 09:00,21,131.8,132.5,131.65,132.5,15
20160301|2015-10-21 09:30,21,132.9,133.35,132.6,132.9,27
20160301|2015-10-21 10:00,21,132.8,133.6,132.65,133.6,13
20160301|2015-10-21 10:30,21,133.5,135,133.5,135,20
20160301|2015-10-21 11:00,21,134.9,135,134.85,134.85,23
20160301|2015-10-21 11:30,21,134,134,134,134,1
20160301|2015-10-21 12:30,21,134.35,134.35,134.35,134.35,4
20160301|2015-10-22 07:30,22,133.2,133.2,133,133,8
20160301|2015-10-22 08:00,22,132.55,132.55,132.55,132.55,1
20160301|2015-10-22 08:30,22,132.75,133.7,132.65,133.55,17
20160301|2015-10-22 09:00,22,133.7,134.3,133.7,134.3,37
20160301|2015-10-22 09:30,22,133.35,134.45,133.35,134.45,3
20160301|2015-10-22 10:00,22,134.35,134.65,134.35,134.65,6
20160301|2015-10-22 11:00,22,134.5,134.5,134.5,134.5,10
20160301|2015-10-22 11:30,22,134.4,134.4,134.4,134.4,5
20160301|2015-10-22 12:00,22,134.75,134.75,134.4,134.45,6
20160301|2015-10-22 12:30,22,134.5,134.5,133.1,133.2,16
20160301|2015-10-23 07:00,23,134.4,134.4,134.3,134.3,10
20160301|2015-10-23 07:30,23,134.5,134.5,134.5,134.5,3
20160301|2015-10-23 08:00,23,134.4,134.4,134.4,134.4,2
20160301|2015-10-23 09:00,23,134.5,134.5,134.35,134.5,8
20160301|2015-10-23 10:00,23,134.45,134.45,134.45,134.45,1
20160301|2015-10-23 10:30,23,134.75,134.75,134.75,134.75,4
20160301|2015-10-23 11:00,23,134.6,134.6,134.6,134.6,3
20160301|2015-10-23 11:30,23,134.7,134.7,134.7,134.7,3
20160301|2015-10-23 12:00,23,134.7,135,134.45,134.5,51
20160301|2015-10-23 12:30,23,133.9,134.4,133.9,134.4,2
20160301|2015-10-26 07:30,26,134.15,134.15,134.15,134.15,1
20160301|2015-10-26 08:00,26,130.5,130.5,130.5,130.5,1
20160301|2015-10-26 08:30,26,130.5,130.6,130.3,130.6,3
20160301|2015-10-26 09:00,26,130.8,130.8,130.8,130.8,1
20160301|2015-10-26 09:30,26,130.1,130.1,130.1,130.1,1
20160301|2015-10-26 10:00,26,131.95,132.4,131.4,131.4,7
20160301|2015-10-26 10:30,26,130.7,130.7,130.65,130.65,4
20160301|2015-10-26 11:00,26,129.9,129.9,129.9,129.9,1
20160301|2015-10-26 11:30,26,129.25,129.7,128.9,129.7,10
20160301|2015-10-26 12:00,26,130.15,130.15,130.15,130.15,1
20160301|2015-10-27 07:30,27,132.4,132.4,132.4,132.4,2
20160301|2015-10-27 08:00,27,131.75,131.75,131.75,131.75,2
20160301|2015-10-27 08:30,27,131.8,131.8,131.8,131.8,3
20160301|2015-10-27 09:00,27,130.55,130.55,130.55,130.55,1
20160301|2015-10-27 09:30,27,132.6,133,132.6,133,2
20160301|2015-10-27 10:00,27,134.1,134.1,133.5,133.5,3
20160301|2015-10-27 10:30,27,133.55,133.55,133.55,133.55,1
20160301|2015-10-27 11:00,27,134,134.3,134,134.3,3
20160301|2015-10-27 11:30,27,134.05,134.1,134.05,134.1,4
20160301|2015-10-27 12:00,27,134.3,134.3,134.3,134.3,1
20160301|2015-10-27 12:30,27,134.15,134.15,133.85,133.9,3
20160301|2015-10-28 07:00,28,134.45,134.6,134.25,134.25,22
20160301|2015-10-28 07:30,28,134.3,134.3,134.25,134.3,5
20160301|2015-10-28 08:30,28,134.6,135,134.6,134.65,31
20160301|2015-10-28 10:00,28,134.45,134.45,134.45,134.45,1
20160301|2015-10-28 10:30,28,134.85,134.85,134.85,134.85,1
20160301|2015-10-28 11:00,28,134.45,134.45,134.45,134.45,1
20160301|2015-10-28 11:30,28,135,135,135,135,27
20160301|2015-10-29 07:00,29,133,133,133,133,1
20160301|2015-10-29 07:30,29,133.25,133.25,133.25,133.25,2
20160301|2015-10-29 08:30,29,133.15,133.15,132.4,132.4,2
20160301|2015-10-29 09:00,29,133.65,133.75,133.55,133.55,7
20160301|2015-10-29 10:00,29,131.65,132.2,131.65,132.2,2
20160301|2015-10-29 10:30,29,133.3,133.3,133.3,133.3,1
20160301|2015-10-29 11:00,29,133.7,133.7,133.7,133.7,1
20160301|2015-10-29 11:30,29,134,134,134,134,3
20160301|2015-10-29 12:00,29,134.2,134.2,133.5,133.5,3
20160301|2015-10-30 07:00,30,131.75,131.75,131.75,131.75,1
20160301|2015-10-30 08:00,30,132.8,133.1,132.8,133.1,3
20160301|2015-10-30 08:30,30,133.1,133.6,133.1,133.6,2
20160301|2015-10-30 09:00,30,133.6,133.6,133.6,133.6,3
20160301|2015-10-30 10:00,30,133.7,133.9,133.65,133.65,4
20160301|2015-10-30 10:30,30,133.95,134,133.95,134,2
20160301|2015-10-30 12:00,30,133.85,133.85,133.85,133.85,1
20160301|2015-10-30 12:30,30,133.85,133.85,133.85,133.85,7
20160301|2015-11-02 07:00,2,132.6,132.6,132.6,132.6,1
20160301|2015-11-02 07:30,2,133.75,133.75,133.7,133.7,9
20160301|2015-11-02 09:00,2,133.75,133.75,133.75,133.75,10
20160301|2015-11-02 09:30,2,134,134.1,132.85,132.9,68
20160301|2015-11-02 10:00,2,133.6,133.6,133.15,133.15,2
20160301|2015-11-02 10:30,2,133.1,133.3,133.1,133.3,4
20160301|2015-11-02 11:00,2,134.1,134.1,134.1,134.1,1
20160301|2015-11-02 11:30,2,133.45,133.45,133.45,133.45,2
20160301|2015-11-02 12:00,2,133.9,133.9,133.9,133.9,1
20160301|2015-11-02 12:30,2,133.55,133.95,133.55,133.9,3
20160301|2015-11-03 07:00,3,133.8,134.35,133.8,134.35,13
20160301|2015-11-03 07:30,3,134.2,134.35,134.2,134.35,2
20160301|2015-11-03 08:00,3,134.2,134.7,134.2,134.7,6
20160301|2015-11-03 08:30,3,134.7,134.9,134.55,134.55,13
20160301|2015-11-03 09:00,3,134.5,135,134.5,135,8
20160301|2015-11-03 09:30,3,134.7,134.7,134.7,134.7,2
20160301|2015-11-03 10:30,3,134.3,134.3,134.2,134.2,2
20160301|2015-11-03 11:30,3,134.5,134.5,133.95,133.95,10
20160301|2015-11-03 12:00,3,134,134.4,134,134.15,16
20160301|2015-11-03 12:30,3,134.3,134.3,133.7,133.7,23
20160301|2015-11-04 07:00,4,134.25,134.35,133.85,134.1,27
20160301|2015-11-04 07:30,4,134.25,134.65,134.25,134.65,12
20160301|2015-11-04 08:30,4,134.2,134.4,134.2,134.25,6
20160301|2015-11-04 09:30,4,134.55,134.55,134.55,134.55,1
20160301|2015-11-04 10:30,4,134.25,134.65,134.1,134.65,8
20160301|2015-11-04 11:30,4,133.9,133.9,133.9,133.9,1
20160301|2015-11-04 12:00,4,134.1,134.15,133.9,133.9,5
20160301|2015-11-04 12:30,4,134.3,134.3,133.9,133.9,2
20160301|2015-11-05 07:00,5,133.5,133.5,133.5,133.5,4
20160301|2015-11-05 09:00,5,134.2,134.5,133.95,134.5,4
20160301|2015-11-05 10:00,5,134.2,134.55,134.2,134.55,3
20160301|2015-11-05 11:00,5,134.85,134.85,134.5,134.5,2
20160301|2015-11-05 11:30,5,133.3,133.3,133.1,133.1,3
20160301|2015-11-06 08:00,6,134.5,138.7,134.5,138.05,155
20160301|2015-11-06 08:30,6,138.05,138.05,137,138.05,28
20160301|2015-11-06 09:00,6,138,138,138,138,2
20160301|2015-11-06 09:30,6,138,138.2,138,138.2,9
20160301|2015-11-06 10:00,6,138.2,138.3,137.9,137.9,8
20160301|2015-11-06 10:30,6,137.95,137.95,137.95,137.95,2
20160301|2015-11-06 11:00,6,137.95,137.95,137.95,137.95,2
20160301|2015-11-09 07:00,9,136.25,138.3,136.25,138.3,29
20160301|2015-11-09 07:30,9,138.5,138.85,138.5,138.85,29
20160301|2015-11-09 08:00,9,138.75,141,138.75,141,42
20160301|2015-11-09 08:30,9,141,141,140.55,141,42
20160301|2015-11-09 09:00,9,140.95,140.95,140.95,140.95,2
20160301|2015-11-09 09:30,9,140.95,141.7,140.95,141.25,13
20160301|2015-11-09 10:00,9,141.6,142.05,141.6,141.9,13
20160301|2015-11-09 10:30,9,141.45,142.35,141.45,142.35,4
20160301|2015-11-09 11:00,9,142.9,143.05,142.9,142.95,3
20160301|2015-11-09 12:00,9,142.35,142.35,136.85,136.85,17
20160301|2015-11-09 12:30,9,138.4,140,138.4,139.9,21
20160301|2015-11-10 07:00,10,138.8,138.8,138.8,138.8,1
20160301|2015-11-10 08:00,10,141,141,141,141,2
20160301|2015-11-10 08:30,10,140.6,141.15,140.55,141.15,7
20160301|2015-11-10 09:00,10,142.35,144.75,142,142,39
20160301|2015-11-10 09:30,10,143.05,143.05,143,143.05,12
20160301|2015-11-10 10:00,10,142.65,142.65,142,142.55,35
20160301|2015-11-10 10:30,10,143.1,143.1,142.5,142.5,2
20160301|2015-11-10 11:00,10,143.25,145.95,143.25,145.4,61
20160301|2015-11-10 11:30,10,145.4,147.05,145.35,147,79
20160301|2015-11-10 12:00,10,147.45,147.5,147,147,17
20160301|2015-11-11 07:00,11,148.1,153.85,148.1,153.15,20
20160301|2015-11-11 07:30,11,153.85,156.85,153.85,156.2,52
20160301|2015-11-11 08:00,11,155.65,156.25,155.5,156.25,8
20160301|2015-11-11 08:30,11,156.25,156.25,154.05,154.05,15
20160301|2015-11-11 09:00,11,155,155,153.7,153.7,4
20160301|2015-11-11 09:30,11,152.05,152.2,150.45,152.2,10
20160301|2015-11-11 10:00,11,152.25,153.3,144.5,146.45,87
20160301|2015-11-11 10:30,11,147.55,150.15,147.55,150.1,43
20160301|2015-11-11 11:00,11,150.1,150.6,150,150.6,58
20160301|2015-11-11 11:30,11,150.4,150.45,150,150,14
20160301|2015-11-11 12:00,11,151.9,153.85,151.9,152.55,19
20160301|2015-11-11 12:30,11,150.1,150.1,149.55,149.55,5
20160301|2015-11-12 07:00,12,151.85,153.2,149.55,149.55,18
20160301|2015-11-12 07:30,12,152.45,152.45,152.45,152.45,2
20160301|2015-11-12 08:00,12,153.15,153.2,152,152,66
20160301|2015-11-12 08:30,12,151.5,152.5,151,152.5,43
20160301|2015-11-12 09:00,12,152.5,152.85,151.95,152.3,26
20160301|2015-11-12 09:30,12,152.3,152.65,152,152,43
20160301|2015-11-12 10:00,12,152,152.4,151.5,152.4,43
20160301|2015-11-12 10:30,12,152.3,152.3,151.5,151.5,19
20160301|2015-11-12 11:00,12,150,151.2,150,151.2,22
20160301|2015-11-12 11:30,12,151.2,151.5,151,151.35,66
20160301|2015-11-12 12:00,12,151.3,151.7,150.05,150.05,47
20160301|2015-11-12 12:30,12,150,150,149.7,149.95,13
20160301|2015-11-13 07:00,13,149.15,154,149.05,153.75,73
20160301|2015-11-13 07:30,13,154,154.2,154,154.2,4
20160301|2015-11-13 08:30,13,151.85,151.85,151.85,151.85,1
20160301|2015-11-13 09:00,13,151.85,151.85,151.3,151.65,3
20160301|2015-11-13 09:30,13,151.35,151.35,151.25,151.25,2
20160301|2015-11-13 10:00,13,152.15,152.15,149,149,10
20160301|2015-11-13 10:30,13,149.5,152.55,148.5,152.55,5
20160301|2015-11-13 11:00,13,152.45,154,152.3,154,7
20160301|2015-11-13 11:30,13,153.6,153.6,151,151.4,3
20160301|2015-11-13 12:00,13,150.05,150.05,149.2,149.2,5
20160301|2015-11-13 12:30,13,150.1,150.1,149.35,149.35,2
20160301|2015-11-16 07:00,16,147.25,147.25,145.2,146,12
20160301|2015-11-16 07:30,16,148,148.8,148,148.8,6
20160301|2015-11-16 08:30,16,147.8,147.8,147.8,147.8,1
20160301|2015-11-16 09:00,16,149.1,150,149.1,150,3
20160301|2015-11-16 09:30,16,149,149,148.2,148.2,7
20160301|2015-11-16 10:00,16,148.3,150.8,148.3,150.8,2
20160301|2015-11-16 10:30,16,151,151.45,150.8,150.8,4
20160301|2015-11-16 11:00,16,152.75,152.75,152.55,152.55,2
20160301|2015-11-16 11:30,16,152.95,152.95,152.95,152.95,1
20160301|2015-11-16 12:00,16,152.85,152.95,152.85,152.95,12
20160301|2015-11-16 12:30,16,151.35,151.35,151.35,151.35,1
20160301|2015-11-17 07:00,17,147.75,147.75,147.75,147.75,1
20160301|2015-11-17 07:30,17,146.7,146.7,146.7,146.7,1
20160301|2015-11-17 08:00,17,145.95,146.05,145.95,146.05,2
20160301|2015-11-17 08:30,17,145.95,146.1,145.95,146.05,8
20160301|2015-11-17 09:00,17,146.05,147.35,146.05,147.35,5
20160301|2015-11-17 10:30,17,148.1,148.1,148.1,148.1,1
20160301|2015-11-17 11:00,17,148,148,147.3,147.3,5
20160301|2015-11-17 11:30,17,147.9,147.9,146.75,147.1,5
20160301|2015-11-17 12:00,17,146.5,146.55,144.95,144.95,9
20160301|2015-11-17 12:30,17,145.25,145.65,145,145.55,29
20160301|2015-11-18 07:00,18,143.7,143.8,143.7,143.8,3
20160301|2015-11-18 07:30,18,144.55,144.55,144.55,144.55,4
20160301|2015-11-18 08:00,18,144.6,144.6,144.6,144.6,3
20160301|2015-11-18 09:30,18,144.8,144.8,144.8,144.8,1
20160301|2015-11-18 10:30,18,148.15,149.3,148.15,149.3,5
20160301|2015-11-18 11:00,18,149.3,149.4,149.05,149.05,3
20160301|2015-11-18 11:30,18,149.5,150.5,149.5,150.5,2
20160301|2015-11-18 12:00,18,150.05,151.1,149.6,149.6,3
20160301|2015-11-18 12:30,18,149.4,149.4,149.4,149.4,1
20160301|2015-11-19 07:30,19,150.15,151,150.15,151,3
20160301|2015-11-19 08:00,19,151.7,151.7,151.7,151.7,1
20160301|2015-11-19 09:00,19,150.85,150.85,150.85,150.85,5
20160301|2015-11-19 09:30,19,150.15,150.15,150.15,150.15,3
20160301|2015-11-19 10:00,19,150,150,149.8,149.9,6
20160301|2015-11-19 10:30,19,150,150,150,150,3
20160301|2015-11-19 11:00,19,150,150,149.95,149.95,4
20160301|2015-11-19 11:30,19,150,150.5,150,150.35,20
20160301|2015-11-19 12:00,19,150.15,150.5,148.95,148.95,10
20160301|2015-11-19 12:30,19,149.2,149.6,149.2,149.6,2
20160301|2015-11-20 07:00,20,149.1,149.1,148,148,9
20160301|2015-11-20 07:30,20,149.8,150,149.8,150,5
20160301|2015-11-20 08:00,20,150,150.3,150,150.3,2
20160301|2015-11-20 08:30,20,150.2,151.35,150.2,151.35,10
20160301|2015-11-20 09:00,20,150.3,150.3,150.3,150.3,1
20160301|2015-11-20 10:00,20,151.25,151.3,151.25,151.3,2
20160301|2015-11-20 10:30,20,150.4,150.4,150.4,150.4,1
20160301|2015-11-20 11:30,20,150.35,150.35,150.35,150.35,1
20160301|2015-11-20 12:00,20,149.65,149.65,149.65,149.65,1
20160301|2015-11-23 07:00,23,147.2,147.2,146,146,7
20160301|2015-11-23 07:30,23,145.15,147.4,145.15,147.4,3
20160301|2015-11-23 08:30,23,147.2,147.2,147.2,147.2,1
20160301|2015-11-23 09:00,23,146.05,146.9,146.05,146.9,2
20160301|2015-11-23 09:30,23,147.1,147.1,147.1,147.1,1
20160301|2015-11-23 10:30,23,146.7,146.7,146.45,146.6,5
20160301|2015-11-23 11:00,23,146.15,146.6,146.15,146.6,4
20160301|2015-11-23 11:30,23,146.55,146.65,146.4,146.4,4
20160301|2015-11-23 12:00,23,146.6,146.6,146.6,146.6,1
20160301|2015-11-23 12:30,23,146.2,147.05,145.8,147.05,5
20160301|2015-11-24 07:00,24,145.05,145.05,145.05,145.05,1
20160301|2015-11-24 07:30,24,147.55,148,147.55,148,8
20160301|2015-11-24 08:00,24,145.8,145.8,145.8,145.8,12
20160301|2015-11-24 08:30,24,145.8,145.8,144.05,144.05,18
20160301|2015-11-24 09:00,24,144.85,144.85,144.85,144.85,3
20160301|2015-11-24 10:00,24,146.25,146.3,146.25,146.3,3
20160301|2015-11-24 11:00,24,145.2,145.2,145.2,145.2,1
20160301|2015-11-24 11:30,24,145.9,145.9,145.9,145.9,1
20160301|2015-11-24 12:00,24,145.15,145.15,145.15,145.15,1
20160301|2015-11-24 12:30,24,145.15,145.6,145,145.6,7
20160301|2015-11-25 07:00,25,145,145,144.05,145,9
20160301|2015-11-25 08:00,25,144.45,144.5,144.35,144.35,10
20160301|2015-11-25 08:30,25,144.15,144.2,142.7,143.45,84
20160301|2015-11-25 09:00,25,143.6,143.85,143.6,143.85,9
20160301|2015-11-25 09:30,25,144,144,144,144,1
20160301|2015-11-25 10:30,25,143.5,143.5,143.5,143.5,1
20160301|2015-11-25 11:30,25,143.6,143.6,143.45,143.5,4
20160301|2015-11-25 12:00,25,143.65,143.65,143.65,143.65,1
20160301|2015-11-25 12:30,25,143.5,143.7,143.2,143.7,3
20160301|2015-11-27 07:00,27,143.5,143.7,142.1,142.75,30
20160301|2015-11-27 07:30,27,142.45,142.6,142.45,142.6,2
20160301|2015-11-27 08:00,27,142.6,142.8,142.6,142.8,14
20160301|2015-11-27 08:30,27,142.8,142.8,142.8,142.8,1
20160301|2015-11-27 09:00,27,142.2,142.4,142.1,142.1,18
20160301|2015-11-27 09:30,27,142.1,142.5,142.1,142.1,21
20160301|2015-11-27 10:00,27,143.6,143.6,143.6,143.6,1
20160301|2015-11-27 10:30,27,142.1,142.3,142.1,142.3,2
20160301|2015-11-27 11:00,27,142.1,142.1,142.1,142.1,12
20160301|2015-11-27 11:30,27,142.1,143.7,142.1,143.7,2
20160301|2015-11-30 07:00,30,143.1,143.1,143.1,143.1,5
20160301|2015-11-30 07:30,30,143,143,142.1,142.1,8
20160301|2015-11-30 08:00,30,142.1,142.1,142.1,142.1,1
20160301|2015-11-30 08:30,30,142.35,142.35,142.3,142.3,2
20160301|2015-11-30 09:00,30,142.15,142.35,142.1,142.25,13
20160301|2015-11-30 09:30,30,143.65,144.1,143.35,143.85,4
20160301|2015-11-30 10:00,30,142.75,142.75,142.6,142.6,2
20160301|2015-11-30 10:30,30,142.8,142.8,142.1,142.1,7
20160301|2015-11-30 11:00,30,141.95,142.15,141.75,142.15,8
20160301|2015-11-30 11:30,30,142,142.3,142,142.3,23
20160301|2015-11-30 12:00,30,142.3,143.2,141.5,142.15,47
20160301|2015-11-30 12:30,30,141.75,142,141.75,142,3
20160301|2015-12-01 07:00,1,141.5,141.5,141.5,141.5,24
20160301|2015-12-01 07:30,1,141.3,141.3,140.55,140.55,15
20160301|2015-12-01 08:30,1,140.7,140.7,140.55,140.55,5
20160301|2015-12-01 09:00,1,140.5,140.5,140.15,140.15,23
20160301|2015-12-01 10:00,1,140.75,140.75,139.75,139.75,27
20160301|2015-12-01 10:30,1,140.15,140.15,140.15,140.15,2
20160301|2015-12-01 11:00,1,140.1,140.1,139.45,139.45,5
20160301|2015-12-01 11:30,1,139,139.75,139,139.75,15
20160301|2015-12-01 12:00,1,139.8,141.05,139.8,140.3,21
20160301|2015-12-01 12:30,1,141.15,141.5,141.15,141.5,2
20160301|2015-12-02 07:00,2,142,142,140.45,140.45,23
20160301|2015-12-02 07:30,2,141.15,142,141.15,141.8,12
20160301|2015-12-02 08:00,2,142,142,142,142,1
20160301|2015-12-02 08:30,2,142,142,141.35,141.35,28
20160301|2015-12-02 09:00,2,141.15,141.15,141.15,141.15,8
20160301|2015-12-02 10:00,2,141,141.25,139.8,141.25,49
20160301|2015-12-02 11:00,2,140.9,140.9,140.9,140.9,1
20160301|2015-12-02 11:30,2,140.05,140.3,140,140,4
20160301|2015-12-02 12:00,2,140.95,140.95,140.5,140.75,8
20160301|2015-12-03 07:00,3,140.55,141.25,140.5,140.85,13
20160301|2015-12-03 07:30,3,140.85,140.85,140.6,140.6,7
20160301|2015-12-03 08:00,3,140.15,140.8,140.15,140.8,3
20160301|2015-12-03 08:30,3,141.5,142,141.45,142,4
20160301|2015-12-03 09:00,3,141.55,141.55,141.35,141.35,3
20160301|2015-12-03 09:30,3,140.7,140.7,140,140.1,9
20160301|2015-12-03 10:30,3,140.1,140.3,140.1,140.1,5
20160301|2015-12-03 11:00,3,140,140.45,140,140.05,19
20160301|2015-12-03 11:30,3,140,140,140,140,8
20160301|2015-12-03 12:00,3,140.75,140.75,140.3,140.75,8
20160301|2015-12-03 12:30,3,140.9,141.05,140.55,140.7,22
20160301|2015-12-04 07:00,4,141.8,142,141.2,141.2,21
20160301|2015-12-04 07:30,4,140.9,141.2,140.85,140.85,19
20160301|2015-12-04 08:00,4,140.7,140.85,140.7,140.75,5
20160301|2015-12-04 09:00,4,141.25,141.25,140.65,140.75,19
20160301|2015-12-04 09:30,4,140.85,140.9,140.6,140.6,8
20160301|2015-12-04 10:30,4,140.15,140.4,140.15,140.4,5
20160301|2015-12-04 11:00,4,140.15,140.15,140.15,140.15,1
20160301|2015-12-04 11:30,4,140.65,140.65,140.65,140.65,1
20160301|2015-12-04 12:00,4,140.2,140.5,139.6,140.05,7
20160301|2015-12-04 12:30,4,140.25,141.25,140.25,141,6
20160301|2015-12-07 07:00,7,142,144,142,143.45,53
20160301|2015-12-07 07:30,7,142.1,142.1,142.1,142.1,4
20160301|2015-12-07 08:00,7,142.9,142.9,142.9,142.9,1
20160301|2015-12-07 08:30,7,142.7,143.5,142.7,143.5,19
20160301|2015-12-07 09:00,7,143.6,143.6,142.85,143.5,17
20160301|2015-12-07 09:30,7,143.6,144,143.5,143.95,40
20160301|2015-12-07 10:00,7,143.85,143.85,142.65,142.65,3
20160301|2015-12-07 10:30,7,142.25,142.55,142.25,142.55,2
20160301|2015-12-07 11:00,7,142.25,142.4,142.2,142.25,11
20160301|2015-12-07 11:30,7,142.5,143,142.5,143,7
20160301|2015-12-07 12:00,7,142.6,143.3,142.45,143.15,17
20160301|2015-12-07 12:30,7,143.1,143.1,142.4,142.7,3
20160301|2015-12-08 07:00,8,142.8,142.8,140,140.45,36
20160301|2015-12-08 07:30,8,140.35,141,140.25,141,9
20160301|2015-12-08 08:00,8,140.95,141.45,140.95,141.45,7
20160301|2015-12-08 08:30,8,141.15,141.15,141.05,141.05,3
20160301|2015-12-08 09:00,8,141.5,141.65,141.5,141.6,9
20160301|2015-12-08 09:30,8,141.25,141.75,141.25,141.75,3
20160301|2015-12-08 10:00,8,141.8,141.8,141.8,141.8,1
20160301|2015-12-08 10:30,8,141.55,142.05,141.25,142.05,21
20160301|2015-12-08 11:00,8,142.2,142.95,142.2,142.6,19
20160301|2015-12-08 11:30,8,142.55,143,142.55,142.85,18
20160301|2015-12-08 12:00,8,143,143.6,142,142.2,82
20160301|2015-12-08 12:30,8,141.65,141.65,141.5,141.5,3
20160301|2015-12-09 07:00,9,141,144.45,141,143.7,46
20160301|2015-12-09 07:30,9,143.75,145,143.75,144.85,22
20160301|2015-12-09 08:00,9,145,145.85,144.9,145.85,13
20160301|2015-12-09 08:30,9,145.85,145.85,145.2,145.85,11
20160301|2015-12-09 09:00,9,145.85,146.95,145.8,146,37
20160301|2015-12-09 09:30,9,146.1,146.75,145.65,146.55,23
20160301|2015-12-09 10:00,9,146.75,147,146.3,146.55,33
20160301|2015-12-09 10:30,9,146.5,146.55,145.65,146.5,49
20160301|2015-12-09 11:00,9,146.5,151.2,146.5,149.7,97
20160301|2015-12-09 11:30,9,150.4,150.75,150,150.75,18
20160301|2015-12-09 12:00,9,150.75,151.9,149.8,151.9,60
20160301|2015-12-09 12:30,9,151.35,151.85,151.3,151.5,36
20160301|2015-12-10 07:00,10,151.75,153,151.05,152.3,17
20160301|2015-12-10 07:30,10,151.55,152.6,151.55,152.45,8
20160301|2015-12-10 08:00,10,152,152,150.8,151.9,8
20160301|2015-12-10 08:30,10,150.65,150.65,149.95,149.95,9
20160301|2015-12-10 09:00,10,149.9,150.25,149.9,150.25,10
20160301|2015-12-10 09:30,10,150.1,150.25,149.95,149.95,14
20160301|2015-12-10 10:00,10,150.25,150.25,147.85,148.05,50
20160301|2015-12-10 10:30,10,148.6,148.6,148.6,148.6,3
20160301|2015-12-10 11:00,10,148.4,148.8,148.4,148.8,11
20160301|2015-12-10 11:30,10,148.8,148.8,148.2,148.2,14
20160301|2015-12-10 12:00,10,148.75,148.8,148,148.75,17
20160301|2015-12-10 12:30,10,147.5,148.5,147,148.5,9
20160301|2015-12-11 07:00,11,150,150.05,149.6,149.9,19
20160301|2015-12-11 07:30,11,149.85,150,148.75,150,29
20160301|2015-12-11 08:00,11,149.95,149.95,149.6,149.6,2
20160301|2015-12-11 08:30,11,149.5,149.5,149.5,149.5,2
20160301|2015-12-11 09:00,11,149.25,150.15,148.95,150,36
20160301|2015-12-11 09:30,11,150.25,150.5,149.6,150.5,17
20160301|2015-12-11 10:00,11,150.5,150.7,150.25,150.55,21
20160301|2015-12-11 10:30,11,150.7,150.7,150.7,150.7,3
20160301|2015-12-11 11:00,11,150.5,150.5,150.2,150.2,5
20160301|2015-12-11 11:30,11,150.4,150.4,150.4,150.4,1
20160301|2015-12-11 12:00,11,150.2,150.4,149.6,150.3,23
20160301|2015-12-11 12:30,11,150.1,150.1,149.45,150.1,16
20160301|2015-12-14 07:00,14,150,151,149.9,151,89
20160301|2015-12-14 07:30,14,151,151,150.35,150.75,17
20160301|2015-12-14 08:00,14,150.1,150.25,150.1,150.2,7
20160301|2015-12-14 08:30,14,150.1,150.1,149.75,149.85,20
20160301|2015-12-14 09:00,14,149.9,150,149.9,150,13
20160301|2015-12-14 09:30,14,150.25,150.25,149.75,149.75,28
20160301|2015-12-14 10:00,14,149.8,149.95,149.75,149.75,11
20160301|2015-12-14 10:30,14,149.75,150.2,149.75,150.15,8
20160301|2015-12-14 11:00,14,150.05,150.05,150,150,6
20160301|2015-12-14 11:30,14,149.95,150,149.9,150,8
20160301|2015-12-14 12:00,14,150,150,149.3,149.3,23
20160301|2015-12-14 12:30,14,148.8,148.95,148.35,148.95,12
20160301|2015-12-15 07:00,15,149.25,149.5,149.25,149.5,19
20160301|2015-12-15 07:30,15,149.5,149.5,148.95,149,8
20160301|2015-12-15 08:00,15,148.8,148.8,148.75,148.75,5
20160301|2015-12-15 08:30,15,148.65,148.65,148.5,148.5,4
20160301|2015-12-15 09:00,15,148.5,148.5,146,147.8,143
20160301|2015-12-15 09:30,15,147.55,147.55,147.3,147.3,17
20160301|2015-12-15 10:00,15,147.3,147.3,147.3,147.3,1
20160301|2015-12-15 10:30,15,147.3,147.3,147,147,6
20160301|2015-12-15 11:00,15,147,147,146.85,146.85,9
20160301|2015-12-15 11:30,15,146.85,147.5,146.65,147.5,30
20160301|2015-12-15 12:00,15,147.55,148.2,146.5,146.5,45
20160301|2015-12-15 12:30,15,146.7,148,146.7,147.95,26
20160301|2015-12-16 07:00,16,146.5,147.3,146.5,147.3,8
20160301|2015-12-16 07:30,16,147.6,147.9,147.35,147.35,12
20160301|2015-12-16 08:00,16,147.25,147.25,147,147,3
20160301|2015-12-16 08:30,16,147.3,147.5,147.25,147.3,10
20160301|2015-12-16 09:00,16,148.45,148.45,148.4,148.4,4
20160301|2015-12-16 09:30,16,148.5,149,148.5,149,14
20160301|2015-12-16 10:00,16,149.25,149.3,148.2,149,16
20160301|2015-12-16 10:30,16,148.65,149.1,148.65,149.1,9
20160301|2015-12-16 11:00,16,149.25,149.35,149.05,149.05,23
20160301|2015-12-16 11:30,16,149.1,149.7,148.95,149.6,24
20160301|2015-12-16 12:00,16,149.65,149.65,147.55,147.8,28
20160301|2015-12-16 12:30,16,148.05,148.05,147.8,147.8,4
20160301|2015-12-17 07:00,17,147.8,147.8,146.5,146.5,42
20160301|2015-12-17 07:30,17,146,146,143.15,145.25,101
20160301|2015-12-17 08:00,17,145.5,145.8,145.05,145.05,15
20160301|2015-12-17 08:30,17,145,145.85,144.65,145.85,37
20160301|2015-12-17 09:00,17,145.75,147.1,145.75,146.6,40
20160301|2015-12-17 09:30,17,146.2,146.2,144.8,145,13
20160301|2015-12-17 10:00,17,145,145.2,145,145.2,28
20160301|2015-12-17 10:30,17,145.2,145.3,145.2,145.3,13
20160301|2015-12-17 11:00,17,145.2,145.2,144.85,144.85,23
20160301|2015-12-17 11:30,17,144.85,144.85,144.55,144.7,22
20160301|2015-12-17 12:00,17,144.55,144.8,143.95,144.65,45
20160301|2015-12-17 12:30,17,144.65,145.3,144.65,145.2,89
20160301|2015-12-18 07:00,18,143.7,144.4,143.65,144.3,36
20160301|2015-12-18 07:30,18,144.4,144.5,144.4,144.5,15
20160301|2015-12-18 08:00,18,144.6,144.6,144.35,144.35,7
20160301|2015-12-18 08:30,18,144.3,144.55,143.75,144.45,36
20160301|2015-12-18 09:00,18,144.35,144.6,144,144,54
20160301|2015-12-18 09:30,18,143.65,144.4,143.5,144.35,30
20160301|2015-12-18 10:00,18,143.9,144.3,143.9,144.05,21
20160301|2015-12-18 10:30,18,144.25,144.35,143.95,143.95,9
20160301|2015-12-18 11:00,18,143.95,144.4,143.75,144.4,27
20160301|2015-12-18 11:30,18,144.4,144.4,144.05,144.4,29
20160301|2015-12-18 12:00,18,144,144.35,143.7,143.7,15
20160301|2015-12-18 12:30,18,143.7,144.4,143.7,144.4,33
20160301|2015-12-21 07:00,21,144.5,144.5,142.55,142.55,104
20160301|2015-12-21 07:30,21,142.6,142.95,141.35,142.55,40
20160301|2015-12-21 08:00,21,142.85,143.05,142.1,142.6,9
20160301|2015-12-21 08:30,21,142.8,143.7,142.8,143.6,31
20160301|2015-12-21 09:00,21,143.6,144.1,143.2,143.95,63
20160301|2015-12-21 09:30,21,143.95,143.95,143.25,143.3,14
20160301|2015-12-21 10:00,21,142.65,142.85,142.35,142.45,20
20160301|2015-12-21 10:30,21,142.6,142.85,142.15,142.85,13
20160301|2015-12-21 11:00,21,142.95,143.1,142.1,143.1,123
20160301|2015-12-21 11:30,21,143.35,143.5,142.9,143.5,48
20160301|2015-12-21 12:00,21,143.25,143.5,142.45,143.5,64
20160301|2015-12-21 12:30,21,143.6,143.75,143.3,143.65,13
20160301|2015-12-22 07:00,22,143.1,143.9,143,143.8,27
20160301|2015-12-22 07:30,22,143.45,144.05,143.45,144,12
20160301|2015-12-22 08:00,22,144.1,144.5,143.55,144,39
20160301|2015-12-22 08:30,22,143.95,145.8,143.95,145.1,78
20160301|2015-12-22 09:00,22,144.65,146,144.65,145.6,53
20160301|2015-12-22 09:30,22,145.75,146,145.75,145.9,27
20160301|2015-12-22 10:00,22,145.8,145.8,145.4,145.55,49
20160301|2015-12-22 10:30,22,145,147,145,147,69
20160301|2015-12-22 11:00,22,146.8,147,145.8,145.85,34
20160301|2015-12-22 11:30,22,145.6,146.9,145.4,146.45,44
20160301|2015-12-22 12:00,22,146.3,146.3,145.25,145.5,31
20160301|2015-12-22 12:30,22,145.6,146.5,145.6,146.5,12
20160301|2015-12-23 07:00,23,144.2,147.9,144.2,147.8,52
20160301|2015-12-23 07:30,23,147.6,147.6,147.3,147.45,8
20160301|2015-12-23 08:00,23,147.4,147.55,147,147,23
20160301|2015-12-23 08:30,23,147.3,147.5,147.25,147.5,44
20160301|2015-12-23 09:00,23,147.4,148.95,147.4,148.5,115
20160301|2015-12-23 09:30,23,148.6,148.6,147.5,148,9
20160301|2015-12-23 10:00,23,148.35,148.45,147.95,148.25,20
20160301|2015-12-23 10:30,23,147.6,147.65,147,147.35,43
20160301|2015-12-23 11:00,23,147.4,147.55,147.4,147.55,8
20160301|2015-12-23 11:30,23,147.55,148.05,147.55,147.85,46
20160301|2015-12-23 12:00,23,147.75,147.75,147,147.55,65
20160301|2015-12-23 12:30,23,147.55,147.75,147,147.75,19
20160301|2015-12-24 07:00,24,147.9,148.15,146.6,147.5,11
20160301|2015-12-24 07:30,24,147.3,147.3,147.3,147.3,1
20160301|2015-12-24 08:00,24,147.25,147.65,146.95,146.95,9
20160301|2015-12-24 08:30,24,147.1,147.1,146.35,146.35,31
20160301|2015-12-24 09:00,24,146.4,147.75,146.4,147.5,17
20160301|2015-12-24 09:30,24,147.7,148.1,147.7,148.1,21
20160301|2015-12-24 10:00,24,148.15,148.4,148.15,148.4,10
20160301|2015-12-24 10:30,24,148.4,148.7,147.95,148.7,22
20160301|2015-12-24 11:00,24,148.6,148.6,147.55,147.85,16
20160301|2015-12-24 11:30,24,147.95,148,147,147,22
20160301|2015-12-28 07:00,28,147.45,149.4,147.25,149.25,51
20160301|2015-12-28 07:30,28,149.4,149.85,149.1,149.4,32
20160301|2015-12-28 08:00,28,149.05,149.05,147.7,148.3,15
20160301|2015-12-28 08:30,28,147.6,149.75,147.5,149.75,22
20160301|2015-12-28 09:00,28,149.8,149.8,148.35,149.1,30
20160301|2015-12-28 09:30,28,149,149.7,148.9,149.3,56
20160301|2015-12-28 10:00,28,149.55,150,149.2,149.9,95
20160301|2015-12-28 10:30,28,149.95,150,149.9,150,46
20160301|2015-12-28 11:00,28,150,150,149.95,149.95,17
20160301|2015-12-28 11:30,28,150,150,149.85,149.85,23
20160301|2015-12-28 12:00,28,149.85,150,149.65,149.95,40
20160301|2015-12-28 12:30,28,150,150,149.65,149.8,9
20160301|2015-12-29 07:00,29,149.95,150.3,149.95,150,80
20160301|2015-12-29 07:30,29,150,150,149.45,149.45,71
20160301|2015-12-29 08:00,29,149.45,149.45,149.3,149.3,18
20160301|2015-12-29 08:30,29,149.3,150,149.3,149.95,39
20160301|2015-12-29 09:00,29,149.7,150.3,149.5,150.1,58
20160301|2015-12-29 09:30,29,149.95,150.7,149.95,150.7,34
20160301|2015-12-29 10:00,29,150.8,151,150.75,151,39
20160301|2015-12-29 10:30,29,150.95,151,150.7,150.8,76
20160301|2015-12-29 11:00,29,150.75,151.05,150.7,151.05,16
20160301|2015-12-29 11:30,29,151.1,151.1,151.1,151.1,4
20160301|2015-12-29 12:00,29,151.1,151.1,150.55,151.1,22
20160301|2015-12-29 12:30,29,151.2,151.25,149.55,149.85,35
20160301|2015-12-30 07:00,30,150.45,150.45,149.45,149.45,66
20160301|2015-12-30 07:30,30,149.45,149.45,149.2,149.2,94
20160301|2015-12-30 08:00,30,149.2,149.2,146.55,146.55,119
20160301|2015-12-30 08:30,30,146.5,148.15,145.9,147.7,73
20160301|2015-12-30 09:00,30,147.25,147.65,146.7,147.65,36
20160301|2015-12-30 09:30,30,147.4,147.4,146.6,146.6,37
20160301|2015-12-30 10:00,30,146.55,146.55,144.7,144.95,132
20160301|2015-12-30 10:30,30,144.9,145.4,144.7,145,58
20160301|2015-12-30 11:00,30,145,145,144.1,144.2,60
20160301|2015-12-30 11:30,30,144.1,144.65,143.7,144,91
20160301|2015-12-30 12:00,30,144,144.5,143.15,143.3,52
20160301|2015-12-30 12:30,30,143.55,144.3,143.5,143.7,37
20160301|2015-12-31 07:00,31,143.7,145.9,143,144.65,115
20160301|2015-12-31 07:30,31,145.35,145.6,144.5,145.4,49
20160301|2015-12-31 08:00,31,144.95,145.2,144.75,144.9,13
20160301|2015-12-31 08:30,31,144.85,146.4,144.85,145.85,75
20160301|2015-12-31 09:00,31,145.85,145.95,144.4,145.05,55
20160301|2015-12-31 09:30,31,144.85,145.35,144.85,145,12
20160301|2015-12-31 10:00,31,144.95,145.3,143.2,143.35,176
20160301|2015-12-31 10:30,31,143.3,143.85,143.25,143.55,27
20160301|2015-12-31 11:00,31,143.7,144.45,143.7,144.45,11
20160301|2015-12-31 11:30,31,144.35,144.35,143.95,143.95,3
20160301|2015-12-31 12:00,31,144.35,145.7,143.8,143.8,58
20160301|2015-12-31 12:30,31,144.3,145,144.3,145,20
20160301|2016-01-04 07:00,4,144.8,146.35,144.45,146.15,68
20160301|2016-01-04 07:30,4,146,146.35,145.15,145.3,15
20160301|2016-01-04 08:00,4,145.4,146,145.25,145.25,10
20160301|2016-01-04 08:30,4,145.4,146.5,145.4,146.4,46
20160301|2016-01-04 09:00,4,146.4,146.75,145.5,145.55,50
20160301|2016-01-04 09:30,4,145.35,146.2,143.55,144,71
20160301|2016-01-04 10:00,4,143.75,144.05,142.55,144,145
20160301|2016-01-04 10:30,4,144,145.35,143.4,145.35,46
20160301|2016-01-04 11:00,4,145.3,146.2,145.25,145.9,15
20160301|2016-01-04 11:30,4,145.2,146,145.2,146,16
20160301|2016-01-04 12:00,4,145.95,146.15,145.55,145.6,42
20160301|2016-01-04 12:30,4,145.6,145.85,145.35,145.85,19
20160301|2016-01-05 07:00,5,145.75,146.45,144.8,145.35,23
20160301|2016-01-05 07:30,5,145.3,146.9,145.3,146.55,61
20160301|2016-01-05 08:00,5,146.2,146.2,145.9,145.9,5
20160301|2016-01-05 08:30,5,145.35,145.35,144.5,144.5,13
20160301|2016-01-05 09:00,5,144.5,145.7,143.9,144.1,55
20160301|2016-01-05 09:30,5,144.25,144.9,144,144.7,27
20160301|2016-01-05 10:00,5,145.2,145.2,144.75,144.75,2
20160301|2016-01-05 10:30,5,144.7,144.7,142,142,108
20160301|2016-01-05 11:00,5,142,143.45,141.6,142.7,84
20160301|2016-01-05 11:30,5,142.55,143.05,142.55,143,15
20160301|2016-01-05 12:00,5,143.15,143.45,142.25,142.75,60
20160301|2016-01-05 12:30,5,142.75,144.2,142.75,143.35,41
20160301|2016-01-06 07:00,6,143.4,143.65,143,143,25
20160301|2016-01-06 07:30,6,143,143.95,143,143.65,17
20160301|2016-01-06 08:00,6,143.7,143.75,143.7,143.7,3
20160301|2016-01-06 08:30,6,143.7,143.8,143.7,143.75,6
20160301|2016-01-06 09:00,6,143.75,143.75,143.5,143.5,14
20160301|2016-01-06 09:30,6,143.25,143.25,142.25,142.8,41
20160301|2016-01-06 10:00,6,142.95,143.2,142.95,143.2,16
20160301|2016-01-06 10:30,6,142.85,144.25,142.8,144.25,45
20160301|2016-01-06 11:00,6,144.2,145.75,144.2,145.6,92
20160301|2016-01-06 11:30,6,145.6,145.7,145,145.2,16
20160301|2016-01-06 12:00,6,145.35,146.9,145.35,145.65,97
20160301|2016-01-06 12:30,6,145.7,145.85,145.35,145.75,17
20160301|2016-01-07 07:00,7,144.95,145.2,143.25,143.55,30
20160301|2016-01-07 07:30,7,143.55,143.9,143,143.25,32
20160301|2016-01-07 08:00,7,143.3,143.5,143.25,143.5,19
20160301|2016-01-07 08:30,7,143.85,143.85,143.85,143.85,5
20160301|2016-01-07 09:00,7,143.5,144,140.65,142.1,266
20160301|2016-01-07 09:30,7,142.2,142.25,141.45,141.8,48
20160301|2016-01-07 10:00,7,141.5,141.5,139.5,141.15,217
20160301|2016-01-07 10:30,7,140.75,141.4,140,140.25,68
20160301|2016-01-07 11:00,7,140.45,141,139.9,140,91
20160301|2016-01-07 11:30,7,140,140.3,140,140.3,57
20160301|2016-01-07 12:00,7,140.05,140.9,139.5,140.65,276
20160301|2016-01-07 12:30,7,140.8,140.95,139.65,140,78
20160301|2016-01-08 07:00,8,140.05,140.15,136.75,137.5,280
20160301|2016-01-08 07:30,8,137.3,137.3,136.15,136.75,109
20160301|2016-01-08 08:00,8,136.5,136.65,136,136.65,82
20160301|2016-01-08 08:30,8,136.6,137.55,136.6,137.55,32
20160301|2016-01-08 09:00,8,137.3,137.8,135.8,136.8,176
20160301|2016-01-08 09:30,8,136.95,136.95,135.7,135.95,68
20160301|2016-01-08 10:00,8,135.8,136.25,135.65,135.9,164
20160301|2016-01-08 10:30,8,136.1,136.85,135.9,136.5,52
20160301|2016-01-08 11:00,8,136.45,136.45,135.8,135.95,84
20160301|2016-01-08 11:30,8,135.8,135.8,134.45,135.5,329
20160301|2016-01-08 12:00,8,135.7,136.4,134.95,135,155
20160301|2016-01-08 12:30,8,135.05,136.05,134.85,135,44
20160301|2016-01-11 07:00,11,134.75,134.75,133.2,133.2,203
20160301|2016-01-11 07:30,11,133.2,133.45,132.55,132.95,228
20160301|2016-01-11 08:00,11,132.85,133,132.45,132.5,131
20160301|2016-01-11 08:30,11,132.5,132.85,132.4,132.55,82
20160301|2016-01-11 09:00,11,132.55,133,132.15,132.75,111
20160301|2016-01-11 09:30,11,132.85,133.2,132.65,132.7,34
20160301|2016-01-11 10:00,11,132.8,133.95,132.65,133.45,69
20160301|2016-01-11 10:30,11,133.45,133.45,133,133,57
20160301|2016-01-11 11:00,11,133,133.15,132.5,132.5,55
20160301|2016-01-11 11:30,11,132.5,132.75,131.7,132.7,139
20160301|2016-01-11 12:00,11,132.25,133.1,132.1,132.8,82
20160301|2016-01-11 12:30,11,132.85,133.4,132.85,133,40
20160301|2016-01-12 07:00,12,132.9,133.4,132.5,132.75,88
20160301|2016-01-12 07:30,12,132.5,132.65,132.3,132.5,33
20160301|2016-01-12 08:00,12,132.65,132.85,132.35,132.75,115
20160301|2016-01-12 08:30,12,132.65,133.3,132.6,132.8,72
20160301|2016-01-12 09:00,12,132.75,133,132.4,132.7,67
20160301|2016-01-12 09:30,12,132.55,132.55,132.15,132.15,56
20160301|2016-01-12 10:00,12,132.05,132.35,131.65,131.65,61
20160301|2016-01-12 10:30,12,131.65,131.95,131,131.65,112
20160301|2016-01-12 11:00,12,131.65,132.65,131,131.55,135
20160301|2016-01-12 11:30,12,131.55,132.25,131.5,131.9,39
20160301|2016-01-12 12:00,12,132.15,132.7,131.55,131.95,69
20160301|2016-01-12 12:30,12,131.9,132.25,131.8,132.2,30
20160301|2016-01-13 07:00,13,132,132.4,131.8,132,103
20160301|2016-01-13 07:30,13,132,132.3,131.8,131.9,77
20160301|2016-01-13 08:00,13,132.1,132.35,132,132.05,32
20160301|2016-01-13 08:30,13,132.15,134.75,132.1,134.1,119
20160301|2016-01-13 09:00,13,134,134,132.7,132.85,118
20160301|2016-01-13 09:30,13,132.85,133,132.55,132.8,70
20160301|2016-01-13 10:00,13,132.95,133,132.6,132.6,65
20160301|2016-01-13 10:30,13,132.6,132.8,131.6,131.6,142
20160301|2016-01-13 11:00,13,131.85,131.95,130.65,130.65,139
20160301|2016-01-13 11:30,13,130.95,131.25,130.65,130.95,43
20160301|2016-01-13 12:00,13,130.9,131.6,130.75,131.6,48
20160301|2016-01-13 12:30,13,131.55,131.9,131.55,131.65,12
20160301|2016-01-14 07:00,14,131.85,131.85,130.75,130.9,71
20160301|2016-01-14 07:30,14,130.9,131.15,130.75,130.75,47
20160301|2016-01-14 08:00,14,130.75,131.25,130.65,130.8,71
20160301|2016-01-14 08:30,14,130.9,131.4,130.8,131.4,49
20160301|2016-01-14 09:00,14,131,131.3,130.4,130.5,91
20160301|2016-01-14 09:30,14,130.55,131,130.5,130.5,88
20160301|2016-01-14 10:00,14,130.55,130.7,130.45,130.45,21
20160301|2016-01-14 10:30,14,130.45,130.55,130.2,130.2,60
20160301|2016-01-14 11:00,14,130.2,130.45,129.9,130.1,80
20160301|2016-01-14 11:30,14,130.1,130.35,129.9,129.9,99
20160301|2016-01-14 12:00,14,130.05,130.65,129.9,130.35,78
20160301|2016-01-14 12:30,14,130.25,131.8,130.15,131.75,46
20160301|2016-01-15 07:00,15,130.65,131.1,128.25,128.25,311
20160301|2016-01-15 07:30,15,128.3,129.4,127.95,129.25,244
20160301|2016-01-15 08:00,15,128.65,129.15,128.4,128.95,137
20160301|2016-01-15 08:30,15,128.9,129.25,128.4,128.65,134
20160301|2016-01-15 09:00,15,128.5,128.7,128,128.4,189
20160301|2016-01-15 09:30,15,128.45,128.7,128.3,128.3,72
20160301|2016-01-15 10:00,15,128.2,128.2,127.45,127.45,131
20160301|2016-01-15 10:30,15,127.45,127.7,127.05,127.2,125
20160301|2016-01-15 11:00,15,127.05,127.35,127.05,127.35,80
20160301|2016-01-15 11:30,15,127.15,127.2,126.6,126.6,92
20160301|2016-01-15 12:00,15,126.6,127.35,126.4,127.35,166
20160301|2016-01-15 12:30,15,127.2,129,127.15,127.95,46
20160301|2016-01-19 07:00,19,130.3,130.3,127.65,127.7,290
20160301|2016-01-19 07:30,19,128,129.05,127.7,128.75,161
20160301|2016-01-19 08:00,19,128.7,129,127.3,127.45,79
20160301|2016-01-19 08:30,19,127.4,127.4,126.65,126.7,105
20160301|2016-01-19 09:00,19,126.7,126.7,125.35,125.95,173
20160301|2016-01-19 09:30,19,125.9,126.1,125.6,125.6,63
20160301|2016-01-19 10:00,19,125.65,126.4,125.65,125.8,103
20160301|2016-01-19 10:30,19,125.85,125.9,124.1,124.8,250
20160301|2016-01-19 11:00,19,124.4,124.5,124,124.3,72
20160301|2016-01-19 11:30,19,124.3,124.95,124,124.95,74
20160301|2016-01-19 12:00,19,124.95,125.15,124.35,125.15,74
20160301|2016-01-19 12:30,19,125.1,125.6,125.1,125.35,22
20160301|2016-01-20 07:00,20,125.05,125.1,122.2,122.55,341
20160301|2016-01-20 07:30,20,122.55,122.8,122.2,122.65,94
20160301|2016-01-20 08:00,20,122.75,123.35,122.65,123.1,100
20160301|2016-01-20 08:30,20,123.1,123.35,123,123.05,59
20160301|2016-01-20 09:00,20,123,123.1,122.3,122.7,150
20160301|2016-01-20 09:30,20,122.85,122.95,121.55,121.85,168
20160301|2016-01-20 10:00,20,122,122.3,121.75,122.3,53
20160301|2016-01-20 10:30,20,121.85,122.15,121.05,121.2,80
20160301|2016-01-20 11:00,20,121.25,121.35,120.55,121.35,92
20160301|2016-01-20 11:30,20,121,121.1,120.5,120.75,63
20160301|2016-01-20 12:00,20,120.75,120.85,120.05,120.1,141
20160301|2016-01-20 12:30,20,120.1,121.25,120.1,121.2,70
20160301|2016-01-21 07:00,21,120.85,121.6,118.4,119.4,289
20160301|2016-01-21 07:30,21,119.75,119.75,118.75,118.85,116
20160301|2016-01-21 08:00,21,118.75,119.1,118.75,119.1,68
20160301|2016-01-21 08:30,21,119,119.1,113.5,117.4,447
20160301|2016-01-21 09:00,21,117.35,117.35,116.75,117.35,126
20160301|2016-01-21 09:30,21,117.35,118.5,117.35,117.6,66
20160301|2016-01-21 10:00,21,117.6,118.15,117.6,117.95,87
20160301|2016-01-21 10:30,21,117.95,118.15,117.7,118.1,79
20160301|2016-01-21 11:00,21,117.95,119.5,117.95,118.7,89
20160301|2016-01-21 11:30,21,119.25,121.25,118.75,120.75,113
20160301|2016-01-21 12:00,21,121.2,123.15,120.45,120.6,273
20160301|2016-01-21 12:30,21,120.95,121.65,120.65,121.5,14
20160301|2016-01-22 07:00,22,121.35,123.95,119.55,120.2,217
20160301|2016-01-22 07:30,22,120.3,120.65,119.5,120.6,68
20160301|2016-01-22 08:00,22,120.6,122.1,120.35,121.65,88
20160301|2016-01-22 08:30,22,121.55,122.05,121.45,121.45,47
20160301|2016-01-22 09:00,22,121.4,121.65,121,121.5,87
20160301|2016-01-22 09:30,22,121.35,121.5,120.3,121.2,66
20160301|2016-01-22 10:00,22,121.05,121.05,120.3,120.3,78
20160301|2016-01-22 10:30,22,120.7,121.5,120.7,121,35
20160301|2016-01-22 11:00,22,120.9,121.2,120.6,120.6,45
20160301|2016-01-22 11:30,22,120.55,122,120.3,121.5,73
20160301|2016-01-22 12:00,22,121.35,122.35,121.35,122.1,79
20160301|2016-01-22 12:30,22,122,123,121.85,122.6,47
20160301|2016-01-25 07:00,25,122.3,124.9,121.9,123.95,149
20160301|2016-01-25 07:30,25,124.15,124.3,123.5,124.1,109
20160301|2016-01-25 08:00,25,123.8,123.8,122.75,123.15,38
20160301|2016-01-25 08:30,25,122.9,123.7,122.7,123.25,45
20160301|2016-01-25 09:00,25,123.45,123.45,122.85,123,47
20160301|2016-01-25 09:30,25,123,123.3,122.7,123.15,46
20160301|2016-01-25 10:00,25,122.95,123.05,122.7,123.05,33
20160301|2016-01-25 10:30,25,123.2,123.25,122.75,122.75,30
20160301|2016-01-25 11:00,25,123,123.05,122.65,122.9,28
20160301|2016-01-25 11:30,25,122.7,123.3,122.7,123,52
20160301|2016-01-25 12:00,25,123.05,124.1,123.05,124.1,53
20160301|2016-01-25 12:30,25,124,124.1,123.5,124.1,36
20160301|2016-01-26 07:00,26,124.25,125.15,124.2,124.5,152
20160301|2016-01-26 07:30,26,124.45,124.45,124.2,124.2,16
20160301|2016-01-26 08:00,26,124.2,124.2,124.1,124.2,12
20160301|2016-01-26 08:30,26,124.1,124.1,123.8,123.85,49
20160301|2016-01-26 09:00,26,123.8,123.85,123,123.2,82
20160301|2016-01-26 09:30,26,123.05,123.05,122.3,122.3,51
20160301|2016-01-26 10:00,26,122.25,124.3,122.25,123.45,69
20160301|2016-01-26 10:30,26,123.45,123.75,123.25,123.65,10
20160301|2016-01-26 11:00,26,123.4,123.7,123.3,123.7,19
20160301|2016-01-26 11:30,26,123.3,123.3,123,123,27
20160301|2016-01-26 12:00,26,123.05,124.75,123.05,124.15,125
20160301|2016-01-26 12:30,26,124.45,125.3,124.2,124.9,53
20160301|2016-01-27 07:00,27,124.65,125.5,124.6,124.9,121
20160301|2016-01-27 07:30,27,124.85,125.1,124.45,124.85,62
20160301|2016-01-27 08:00,27,124.75,124.75,124.25,124.4,27
20160301|2016-01-27 08:30,27,124.7,124.7,124.2,124.2,6
20160301|2016-01-27 09:00,27,124.4,124.4,123.45,123.7,101
20160301|2016-01-27 09:30,27,123.6,123.7,123.55,123.55,15
20160301|2016-01-27 10:00,27,123.6,124.25,123.5,123.55,62
20160301|2016-01-27 10:30,27,123.55,123.55,122.8,122.8,106
20160301|2016-01-27 11:00,27,123,123.7,123,123.65,42
20160301|2016-01-27 11:30,27,123.7,124.85,123.7,124,54
20160301|2016-01-27 12:00,27,124.75,124.75,123.85,124.55,21
20160301|2016-01-27 12:30,27,124.35,124.35,123.95,124.35,29
20160301|2016-01-28 07:00,28,124,125.1,123.6,124.55,111
20160301|2016-01-28 07:30,28,124.2,124.4,123.55,123.8,41
20160301|2016-01-28 08:00,28,123.8,125.15,123.55,125.15,24
20160301|2016-01-28 08:30,28,125,126.85,124.8,126.1,123
20160301|2016-01-28 09:00,28,126.4,126.45,124.85,125.95,145
20160301|2016-01-28 09:30,28,126.15,127.9,126.15,127.15,202
20160301|2016-01-28 10:00,28,127.35,129.6,127.35,128.65,288
20160301|2016-01-28 10:30,28,129.15,129.35,128.5,129.2,122
20160301|2016-01-28 11:00,28,129.05,133.55,129.05,132.9,308
20160301|2016-01-28 11:30,28,132.7,133.05,132.2,132.2,98
20160301|2016-01-28 12:00,28,132.1,133.45,131.9,133.2,144
20160301|2016-01-28 12:30,28,133.25,134.25,133.25,134.2,67
20160301|2016-01-29 07:00,29,134.1,138.9,133.95,137.55,383
20160301|2016-01-29 07:30,29,137.3,137.55,135,135.6,59
20160301|2016-01-29 08:00,29,135.55,137.7,135.55,136.8,90
20160301|2016-01-29 08:30,29,136.7,136.7,133.45,133.85,89
20160301|2016-01-29 09:00,29,133.85,134.4,132.5,133.3,136
20160301|2016-01-29 09:30,29,133.35,135.7,133.35,135.15,103
20160301|2016-01-29 10:00,29,135,135.2,134.1,134.4,67
20160301|2016-01-29 10:30,29,134,134.5,133.9,134.25,88
20160301|2016-01-29 11:00,29,134.35,134.35,133.65,134,58
20160301|2016-01-29 11:30,29,133.8,134.2,133.05,134.2,68
20160301|2016-01-29 12:00,29,134.05,134.7,131.7,132.1,313
20160301|2016-01-29 12:30,29,132.05,132.7,131.1,132.35,128
20160301|2016-02-01 07:00,1,132.4,134.75,131.95,134.7,143
20160301|2016-02-01 07:30,1,134.7,135.3,134.65,134.75,106
20160301|2016-02-01 08:00,1,134.75,135.05,134.75,134.8,10
20160301|2016-02-01 08:30,1,134.55,135,132.3,132.8,54
20160301|2016-02-01 09:00,1,133.1,133.5,132.5,133,50
20160301|2016-02-01 09:30,1,132.65,132.95,132.2,132.5,84
20160301|2016-02-01 10:00,1,132.6,132.65,132.15,132.4,15
20160301|2016-02-01 10:30,1,132.4,133.35,132.25,133.15,27
20160301|2016-02-01 11:00,1,132.85,132.85,132.45,132.6,14
20160301|2016-02-01 11:30,1,132.6,132.8,132.1,132.45,35
20160301|2016-02-01 12:00,1,132.6,134.65,132.6,134.2,77
20160301|2016-02-01 12:30,1,134.1,134.35,133.95,134,63
20160301|2016-02-02 07:00,2,133.75,135.5,133.3,133.9,139
20160301|2016-02-02 07:30,2,134.3,134.4,134.1,134.4,6
20160301|2016-02-02 08:00,2,134.25,134.65,133.5,134.65,28
20160301|2016-02-02 08:30,2,134.65,134.7,134.55,134.55,8
20160301|2016-02-02 09:00,2,134.65,135.9,134.65,135.9,103
20160301|2016-02-02 09:30,2,135.9,137.5,135.7,136.45,183
20160301|2016-02-02 10:00,2,136.45,136.8,135.5,136.3,60
20160301|2016-02-02 10:30,2,136.5,137,136.5,137,54
20160301|2016-02-02 11:00,2,137,137.75,136.75,137.05,70
20160301|2016-02-02 11:30,2,137.05,137.05,136.55,136.65,40
20160301|2016-02-02 12:00,2,136.85,137,136.25,136.5,63
20160301|2016-02-02 12:30,2,136.65,136.7,136.4,136.7,22
20160301|2016-02-03 07:00,3,135.6,136.7,134.1,135.05,163
20160301|2016-02-03 07:30,3,135.6,135.8,135.25,135.55,41
20160301|2016-02-03 08:00,3,135.4,136.35,135.15,136.35,44
20160301|2016-02-03 08:30,3,136.65,136.8,135.9,135.9,35
20160301|2016-02-03 09:00,3,136.05,136.9,136,136.85,75
20160301|2016-02-03 09:30,3,136.7,137,136.5,136.85,33
20160301|2016-02-03 10:00,3,137,137,136.6,136.7,37
20160301|2016-02-03 10:30,3,136.9,136.95,136.35,136.8,27
20160301|2016-02-03 11:00,3,136.85,136.95,136.85,136.85,23
20160301|2016-02-03 11:30,3,136.4,136.85,136.4,136.55,16
20160301|2016-02-03 12:00,3,136.45,136.7,134.75,135.55,91
20160301|2016-02-03 12:30,3,135.85,136.3,135.6,135.85,35
20160301|2016-02-04 07:00,4,135.1,136.95,135.05,136.45,120
20160301|2016-02-04 07:30,4,136.85,136.85,136.5,136.75,15
20160301|2016-02-04 08:00,4,136.65,136.9,136.55,136.75,31
20160301|2016-02-04 08:30,4,136.9,137.05,136.75,136.95,28
20160301|2016-02-04 09:00,4,136.9,137.1,136.5,136.75,83
20160301|2016-02-04 09:30,4,136.75,136.8,136.4,136.7,28
20160301|2016-02-04 10:00,4,136.65,136.9,136.5,136.5,35
20160301|2016-02-04 10:30,4,136.5,136.6,135.85,136.15,74
20160301|2016-02-04 11:00,4,136.1,136.1,135.7,135.7,4
20160301|2016-02-04 11:30,4,136.15,136.45,135.9,136,28
20160301|2016-02-04 12:00,4,136.3,136.7,136,136.65,45
20160301|2016-02-04 12:30,4,136.55,136.65,136.35,136.5,28
20160301|2016-02-05 07:00,5,135.35,135.35,133.1,134.6,132
20160301|2016-02-05 07:30,5,134.6,135.15,134,135.15,57
20160301|2016-02-05 08:00,5,135.2,135.75,135.2,135.55,27
20160301|2016-02-05 08:30,5,135,135.5,134.95,135.5,12
20160301|2016-02-05 09:00,5,135.5,136.25,135.25,136.2,72
20160301|2016-02-05 09:30,5,136.25,137.8,136.2,136.9,137
20160301|2016-02-05 10:00,5,136.95,137.35,136.95,137.25,14
20160301|2016-02-05 10:30,5,136.8,137.1,135.95,136.4,65
20160301|2016-02-05 11:00,5,136.55,136.75,135.75,136.35,20
20160301|2016-02-05 11:30,5,136.25,136.25,135.4,135.85,23
20160301|2016-02-05 12:00,5,136.15,136.2,134.4,134.7,37
20160301|2016-02-05 12:30,5,134.75,135.7,134.1,134.1,57
20160301|2016-02-08 07:00,8,135.2,135.2,133,133.5,113
20160301|2016-02-08 07:30,8,133.75,133.8,131.2,131.25,231
20160301|2016-02-08 08:00,8,131.2,133.1,130.9,131.4,57
20160301|2016-02-08 08:30,8,131.65,132.55,131.5,132.45,92
20160301|2016-02-08 09:00,8,132.8,133.4,132,133,36
20160301|2016-02-08 09:30,8,133.2,135.2,133,134.9,39
20160301|2016-02-08 10:00,8,134.7,135.2,134.45,134.45,10
20160301|2016-02-08 10:30,8,134.05,134.25,133.3,134.25,12
20160301|2016-02-08 11:00,8,134.45,134.5,133,133.25,14
20160301|2016-02-08 11:30,8,133.55,133.65,133.4,133.65,7
20160301|2016-02-08 12:00,8,133.35,134.45,133.1,133.1,30
20160301|2016-02-08 12:30,8,133.25,133.3,132.55,132.55,34
20160301|2016-02-09 07:00,9,133.2,134.2,132.05,133.3,80
20160301|2016-02-09 07:30,9,133.5,134,133.5,133.9,14
20160301|2016-02-09 08:30,9,133.75,134.35,133.75,134,15
20160301|2016-02-09 09:00,9,134,135.05,134,134.6,28
20160301|2016-02-09 09:30,9,134.8,135,134.35,134.35,24
20160301|2016-02-09 10:00,9,134.75,134.95,134.5,134.5,16
20160301|2016-02-09 10:30,9,134.4,134.5,134.3,134.3,22
20160301|2016-02-09 11:00,9,134.25,134.25,131.3,131.5,35
20160301|2016-02-09 11:30,9,132,132.2,132,132,6
20160301|2016-02-09 12:00,9,131.5,132.75,131.25,132,65
20160301|2016-02-09 12:30,9,132.25,132.25,131.45,131.55,18
20160301|2016-02-10 07:00,10,132.2,134.95,132.2,134.15,43
20160301|2016-02-10 07:30,10,134.1,134.1,133.3,133.3,17
20160301|2016-02-10 08:00,10,133.85,133.85,133.45,133.7,17
20160301|2016-02-10 09:00,10,133.5,133.5,132.2,133.05,41
20160301|2016-02-10 09:30,10,133.1,133.1,131.25,132.2,36
20160301|2016-02-10 10:00,10,132.5,132.5,131.55,132.35,24
20160301|2016-02-10 10:30,10,132.25,132.7,132,132.7,32
20160301|2016-02-10 11:00,10,132.7,132.7,132,132,23
20160301|2016-02-10 11:30,10,132,132,131.65,131.8,45
20160301|2016-02-10 12:00,10,131.65,131.75,131.4,131.75,13
20160301|2016-02-10 12:30,10,131.55,131.8,130.5,131.8,72
20160301|2016-02-11 07:00,11,131.7,131.75,128.3,129.45,141
20160301|2016-02-11 07:30,11,129.05,130.3,128.25,128.6,59
20160301|2016-02-11 08:00,11,128.95,131.1,128.8,130.2,54
20160301|2016-02-11 08:30,11,130.2,130.2,129.3,129.5,14
20160301|2016-02-11 09:00,11,129.5,130.25,129,130,51
20160301|2016-02-11 09:30,11,129.85,129.85,128.75,128.9,40
20160301|2016-02-11 10:00,11,129.25,130.65,129,129.7,20
20160301|2016-02-11 10:30,11,129.7,129.7,129.7,129.7,2
20160301|2016-02-11 11:00,11,129.7,130,129.1,129.25,20
20160301|2016-02-11 11:30,11,129.15,129.95,128.45,129.95,25
20160301|2016-02-11 12:00,11,129,129.95,129,129.95,15
20160301|2016-02-11 12:30,11,130,130.5,130,130.45,54
20160301|2016-02-12 07:00,12,129.9,129.9,128.85,129.65,52
20160301|2016-02-12 07:30,12,129.75,129.75,128.85,129.45,15
20160301|2016-02-12 08:00,12,129.7,130.35,129.5,129.85,38
20160301|2016-02-12 08:30,12,129.8,129.85,129.2,129.7,29
20160301|2016-02-12 09:00,12,129.7,130.25,129.5,129.5,49
20160301|2016-02-12 09:30,12,129.5,129.5,129.15,129.5,21
20160301|2016-02-12 10:00,12,129.85,129.9,129.5,129.9,27
20160301|2016-02-12 10:30,12,129.9,129.9,129.2,129.25,36
20160301|2016-02-12 11:00,12,129.15,129.25,128.05,129,110
20160301|2016-02-12 11:30,12,129.25,129.4,129.25,129.3,28
20160301|2016-02-12 12:00,12,129,130.25,129,129.7,70
20160301|2016-02-12 12:30,12,129.8,130.45,129.8,130.45,32
20160301|2016-02-16 07:00,16,130.5,130.9,129.8,130.85,100
20160301|2016-02-16 07:30,16,130.9,131.4,130.9,131.4,45
20160301|2016-02-16 08:00,16,131.4,131.5,131.05,131.5,42
20160301|2016-02-16 08:30,16,131.5,134,131.3,134,150
20160301|2016-02-16 09:00,16,134,137.4,133.9,136,272
20160301|2016-02-16 09:30,16,135.7,136.85,135.7,136.35,76
20160301|2016-02-16 10:00,16,136.35,136.95,134.65,134.95,230
20160301|2016-02-16 10:30,16,134.65,135.6,134.65,135.3,30
20160301|2016-02-16 11:00,16,135.3,135.4,135.05,135.35,29
20160301|2016-02-16 11:30,16,135.4,135.4,135.05,135.2,31
20160301|2016-02-16 12:00,16,135.35,136.35,135.3,135.75,46
20160301|2016-02-16 12:30,16,135.6,136.1,135.4,135.65,42
20160301|2016-02-17 07:00,17,135.85,136.65,135.05,135.45,102
20160301|2016-02-17 07:30,17,135.8,136,135.5,135.55,14
20160301|2016-02-17 08:00,17,136.05,136.05,135.85,135.85,26
20160301|2016-02-17 08:30,17,135.95,135.95,135.7,135.7,14
20160301|2016-02-17 09:00,17,135.35,135.5,134.9,134.9,51
20160301|2016-02-17 09:30,17,134.65,135.25,134.65,135.1,12
20160301|2016-02-17 10:00,17,134.9,135.6,134.9,135.3,43
20160301|2016-02-17 10:30,17,134.9,135.1,133.75,134.35,33
20160301|2016-02-17 11:00,17,133.8,133.8,132.45,132.75,31
20160301|2016-02-17 11:30,17,133.2,133.8,131.6,131.9,30
20160301|2016-02-17 12:00,17,131.6,131.8,131.2,131.5,27
20160301|2016-02-17 12:30,17,131.3,132.85,131.3,132.55,18
20160301|2016-02-18 07:00,18,132.85,133.35,131.65,131.95,34
20160301|2016-02-18 07:30,18,131.8,131.8,131.8,131.8,1
20160301|2016-02-18 08:00,18,131.8,131.8,131.8,131.8,6
20160301|2016-02-18 08:30,18,132.45,132.8,132.25,132.25,8
20160301|2016-02-18 09:00,18,132.75,133.1,131.8,133.1,20
20160301|2016-02-18 09:30,18,131.75,131.8,130.7,130.95,32
20160301|2016-02-18 10:00,18,130.7,131.15,128.65,129.65,123
20160301|2016-02-18 10:30,18,130.2,130.2,129.35,130.2,11
20160301|2016-02-18 11:00,18,129.95,129.95,129.4,129.6,28
20160301|2016-02-18 11:30,18,129.55,130.05,129.55,130.05,17
20160301|2016-02-18 12:00,18,130.35,130.7,130.05,130.7,8
20160301|2016-02-18 12:30,18,130.4,131.4,130.3,131.4,32
20160301|2016-02-19 07:00,19,130.1,131.25,129.25,129.7,63
20160301|2016-02-19 07:30,19,129.65,131.25,129.65,131.25,12
20160301|2016-02-19 08:00,19,131.2,131.45,130.85,131.4,11
20160301|2016-02-19 08:30,19,131.7,131.7,130.9,131.35,10
20160301|2016-02-19 09:00,19,131.35,131.5,131.35,131.35,10
20160301|2016-02-19 09:30,19,131.45,131.95,131.45,131.75,14
20160301|2016-02-19 10:00,19,131.9,132,131.65,131.65,15
20160301|2016-02-19 10:30,19,131.5,132.35,131.5,132.35,35
20160301|2016-02-19 11:00,19,132.35,132.35,131,132,31
20160301|2016-02-19 11:30,19,131.2,131.85,131.2,131.85,6
20160301|2016-02-19 12:00,19,131.8,131.8,130,130.8,33
20160301|2016-02-19 12:30,19,130.55,131.5,130.1,131.45,47
20160301|2016-02-22 07:00,22,131,131,125.2,127,153
20160301|2016-02-22 07:30,22,127,127.95,126.4,126.4,16
20160301|2016-02-22 08:00,22,127.1,127.1,125.35,125.6,14
20160301|2016-02-22 08:30,22,125.6,125.85,124.3,124.3,44
20160301|2016-02-22 09:00,22,124.6,125.15,124.5,125,16
20160301|2016-02-22 09:30,22,124.95,125.4,124.2,124.2,32
20160301|2016-02-22 10:00,22,124.25,124.4,122.5,122.5,54
20160301|2016-02-22 10:30,22,122.55,123,122.2,123,27
20160301|2016-02-22 11:00,22,123,123,122.5,122.5,9
20160301|2016-02-22 11:30,22,123.9,125.1,123.9,123.9,9
20160301|2016-02-22 12:00,22,124.5,125.25,124.5,125.25,9
20160301|2016-02-22 12:30,22,125.35,125.8,125,125.8,12
20160301|2016-02-23 07:00,23,125.8,125.8,123.4,123.8,11
20160301|2016-02-23 07:30,23,124,125.25,124,124.4,18
20160301|2016-02-23 08:00,23,124.2,125.45,124,125,58
20160301|2016-02-23 08:30,23,124.85,124.95,124.15,124.15,17
20160301|2016-02-23 09:00,23,124.35,125,124.35,125,3
20160301|2016-02-23 09:30,23,124,124.5,123.9,124.35,15
20160301|2016-02-23 10:00,23,124.35,126.95,124.35,125.15,21
20160301|2016-02-23 10:30,23,125.25,125.9,125.25,125.9,3
20160301|2016-02-23 11:00,23,126,126,126,126,4
20160301|2016-02-23 11:30,23,126,126,126,126,17
20160301|2016-02-23 12:00,23,126,126.45,126,126.45,3
20160301|2016-02-23 12:30,23,126.4,126.7,126.35,126.7,5
20160301|2016-02-24 07:00,24,125.75,127.45,125.75,127.45,19
20160301|2016-02-24 07:30,24,127.1,127.15,126.65,126.75,4
20160301|2016-02-24 08:00,24,126.75,126.75,126.75,126.75,4
20160301|2016-02-24 09:00,24,125.95,125.95,125.95,125.95,1
20160301|2016-02-24 12:00,24,124.95,125.65,124.95,125.4,9
20160301|2016-02-24 12:30,24,125.4,125.65,125.4,125.65,7
20160301|2016-02-25 07:00,25,125.7,128.8,125.7,128.8,41
20160301|2016-02-25 07:30,25,127.4,127.8,126.5,127.8,8
20160301|2016-02-25 08:00,25,127.55,127.55,127.25,127.25,3
20160301|2016-02-25 08:30,25,125.35,125.35,125.3,125.3,3
20160301|2016-02-25 10:00,25,127.55,127.55,127,127.25,10
20160301|2016-02-25 10:30,25,127.35,128.15,127.2,127.65,23
20160301|2016-02-25 11:00,25,127.85,128.9,126.25,126.25,20
20160301|2016-02-25 11:30,25,126.1,127.5,125.75,126.85,9
20160301|2016-02-25 12:00,25,126.45,127.25,126.45,127,3
20160301|2016-02-25 12:30,25,127,127.4,127,127.4,15
20160301|2016-02-26 07:00,26,126.85,128.5,126.85,128.5,12
20160301|2016-02-26 07:30,26,125,125,125,125,1
20160301|2016-02-26 08:00,26,125,125,125,125,2
20160301|2016-02-26 08:30,26,125.3,125.3,124.6,124.6,9
20160301|2016-02-26 09:00,26,124.75,124.75,124.75,124.75,2
20160301|2016-02-26 09:30,26,125.8,125.8,125.8,125.8,10
20160301|2016-02-26 10:30,26,126.05,126.05,126.05,126.05,1
20160301|2016-02-26 11:00,26,126.95,127,124.75,127,16
20160301|2016-02-26 12:00,26,126,126,124.55,124.55,11
20160301|2016-02-29 07:00,29,125.05,125.95,125.05,125.95,3
20160301|2016-02-29 08:00,29,125.25,125.25,125.25,125.25,1
20160301|2016-02-29 08:30,29,124.95,124.95,124.4,124.4,4
20160301|2016-02-29 09:00,29,125.25,125.7,125.25,125.3,9
20160301|2016-02-29 09:30,29,125.4,125.5,125.2,125.2,3
20160301|2016-02-29 10:00,29,125.5,125.5,125.4,125.4,3
20160301|2016-02-29 10:30,29,125.2,125.2,125.2,125.2,1
20160301|2016-02-29 12:00,29,122.85,123.85,122.85,123.85,2
20160301|2016-02-29 12:30,29,122.1,123,122.1,123,3
20160301|2016-03-01 08:00,1,124.4,125.8,124.4,125.8,10
20160301|2016-03-02 09:30,2,124.15,124.15,124.15,124.15,1
20160301|2016-03-03 08:00,3,125.95,125.95,125.95,125.95,2
20160301|2016-03-03 08:30,3,125.95,125.95,125.95,125.95,5
20160301|2016-03-04 08:00,4,123.65,123.65,123.65,123.65,2
20160301|2016-03-07 10:00,7,118.75,118.75,118.75,118.75,1
20160301|2016-03-07 11:00,7,118,118,118,118,1
20160301|2016-03-07 12:00,7,113.45,113.45,113.45,113.45,1
20160301|2016-03-09 11:00,9,121,121,121,121,1
20160501|2015-03-04 09:30,4,123.8,124.05,123.8,124.05,4
20160501|2015-05-18 10:00,18,120,120,120,120,3
20160501|2015-06-03 12:00,3,121,121,121,121,1
20160501|2015-06-16 08:30,16,129.55,129.55,129.55,129.55,1
20160501|2015-06-24 08:00,24,129.1,129.1,129.1,129.1,1
20160501|2015-07-07 07:00,7,131,131,131,131,1
20160501|2015-07-08 10:00,8,130.45,130.45,130.45,130.45,4
20160501|2015-08-13 12:30,13,135.75,135.75,135.75,135.75,1
20160501|2015-08-19 09:30,19,135.05,135.05,135.05,135.05,3
20160501|2015-08-24 12:00,24,125.5,125.5,125.5,125.5,5
20160501|2015-08-24 12:30,24,125.5,125.5,125.5,125.5,1
20160501|2015-08-25 07:00,25,125.5,125.5,125.5,125.5,8
20160501|2015-08-25 10:00,25,125.45,125.45,125.35,125.35,8
20160501|2015-09-17 12:00,17,124.35,124.35,124.35,124.35,1
20160501|2015-09-21 10:00,21,124.15,124.15,124,124,10
20160501|2015-09-22 10:00,22,123.5,123.5,123.5,123.5,2
20160501|2015-09-22 10:30,22,123.5,123.5,123.3,123.3,8
20160501|2015-09-23 07:00,23,120,120,120,120,6
20160501|2015-09-24 08:00,24,116.25,116.25,116,116,6
20160501|2015-09-24 09:00,24,115.8,115.8,115.2,115.2,20
20160501|2015-09-24 09:30,24,115,115,111.4,112.2,63
20160501|2015-09-24 10:00,24,111.9,111.95,111.5,111.95,51
20160501|2015-09-24 10:30,24,111.9,112.95,111.6,112.95,26
20160501|2015-09-24 11:00,24,112.5,112.5,112,112,10
20160501|2015-09-24 12:30,24,114.8,115.35,114.8,115.35,4
20160501|2015-09-25 12:00,25,112.9,112.9,112.9,112.9,1
20160501|2015-09-28 07:00,28,113.5,113.5,113.5,113.5,2
20160501|2015-09-28 07:30,28,113.6,114.15,113.6,114.15,3
20160501|2015-09-28 08:00,28,114.45,114.65,114.25,114.65,7
20160501|2015-09-28 08:30,28,113.7,113.7,113.5,113.5,22
20160501|2015-09-28 09:00,28,113.3,113.3,113.1,113.1,4
20160501|2015-09-28 10:00,28,113.9,113.9,113.9,113.9,1
20160501|2015-09-28 10:30,28,113.7,113.7,113.65,113.65,3
20160501|2015-09-28 11:30,28,112.9,112.9,112.7,112.7,10
20160501|2015-09-28 12:00,28,112.8,112.8,112.6,112.6,2
20160501|2015-09-28 12:30,28,112.85,112.85,112.85,112.85,4
20160501|2015-09-29 07:30,29,112.25,112.25,112.25,112.25,4
20160501|2015-09-29 08:00,29,112.25,112.25,112.25,112.25,6
20160501|2015-09-29 08:30,29,112,112,112,112,8
20160501|2015-09-29 09:00,29,112,112,112,112,21
20160501|2015-09-29 10:00,29,111.9,111.9,111.5,111.5,37
20160501|2015-09-29 10:30,29,111.4,111.4,111.1,111.1,8
20160501|2015-09-30 09:00,30,112.2,112.2,112.2,112.2,1
20160501|2015-09-30 11:00,30,111,111,110.7,110.7,20
20160501|2015-10-01 08:30,1,111.2,111.2,111.2,111.2,1
20160501|2015-10-01 09:30,1,110.85,110.85,110.8,110.8,13
20160501|2015-10-02 09:00,2,112,112,112,112,28
20160501|2015-10-02 09:30,2,112,112,112,112,2
20160501|2015-10-02 11:00,2,111.6,111.6,111.6,111.6,8
20160501|2015-10-02 11:30,2,111.4,111.4,111.4,111.4,1
20160501|2015-10-02 12:00,2,111,111,111,111,5
20160501|2015-10-05 09:00,5,112.5,112.5,112.5,112.5,1
20160501|2015-10-05 10:00,5,111,111,111,111,7
20160501|2015-10-06 10:00,6,113.8,113.8,113.8,113.8,1
20160501|2015-10-06 11:00,6,112.9,112.9,112.9,112.9,2
20160501|2015-10-08 09:00,8,113.25,113.25,113.25,113.25,3
20160501|2015-10-09 11:00,9,117,119,117,119,3
20160501|2015-10-13 09:30,13,121.7,122.75,121.7,122.75,13
20160501|2015-10-13 10:00,13,123,123.9,123,123.8,19
20160501|2015-10-14 09:00,14,127.35,128.55,127.35,128.55,5
20160501|2015-10-14 09:30,14,126.7,127.85,126.7,127.8,19
20160501|2015-10-14 10:00,14,127.35,128.35,127.35,128.25,21
20160501|2015-10-14 10:30,14,128.45,128.75,128.35,128.65,18
20160501|2015-10-14 12:00,14,129,129,129,129,1
20160501|2015-10-15 07:00,15,129.7,129.7,129.7,129.7,1
20160501|2015-10-15 12:30,15,132.4,132.4,132.4,132.4,3
20160501|2015-10-16 07:00,16,132.9,133.75,132.9,133.75,10
20160501|2015-10-16 08:30,16,132,132,132,132,15
20160501|2015-10-16 09:00,16,132,132.15,132,132.15,23
20160501|2015-10-16 09:30,16,132.75,133.15,132.75,133.15,4
20160501|2015-10-16 10:00,16,133.15,133.15,133.15,133.15,4
20160501|2015-10-19 07:30,19,135.75,135.75,135.75,135.75,1
20160501|2015-10-19 09:00,19,135.7,135.95,135.7,135.95,2
20160501|2015-10-19 09:30,19,136.2,136.2,136.2,136.2,1
20160501|2015-10-19 10:30,19,137.6,137.6,137.6,137.6,1
20160501|2015-10-19 11:00,19,137.35,137.35,137.3,137.3,3
20160501|2015-10-20 08:30,20,134.1,134.1,134.1,134.1,1
20160501|2015-10-21 07:00,21,133.1,133.3,133,133.3,6
20160501|2015-10-21 08:00,21,133.3,133.3,133.3,133.3,1
20160501|2015-10-21 09:00,21,133.05,134.3,132.85,134.15,19
20160501|2015-10-21 09:30,21,134.6,134.6,134.55,134.55,2
20160501|2015-10-21 10:00,21,134.45,134.5,134.45,134.5,3
20160501|2015-10-21 10:30,21,135.3,136.8,135.3,136.8,12
20160501|2015-10-22 07:30,22,134.5,134.5,134.5,134.5,5
20160501|2015-10-22 08:00,22,133.75,133.75,133.75,133.75,1
20160501|2015-10-22 08:30,22,134.5,134.5,134.5,134.5,3
20160501|2015-10-22 09:00,22,135.35,135.35,135.35,135.35,2
20160501|2015-10-22 09:30,22,135.35,135.35,135.35,135.35,1
20160501|2015-10-22 10:00,22,135.35,135.35,135.35,135.35,3
20160501|2015-10-22 12:00,22,135,135,135,135,3
20160501|2015-10-23 10:30,23,135,135,135,135,4
20160501|2015-10-23 11:00,23,134.85,134.85,134.85,134.85,3
20160501|2015-10-23 11:30,23,134.95,134.95,134.95,134.95,3
20160501|2015-10-23 12:00,23,134.65,134.9,134.65,134.9,19
20160501|2015-10-26 10:00,26,132.1,132.1,132.1,132.1,2
20160501|2015-10-26 11:00,26,130.6,130.6,130.6,130.6,1
20160501|2015-10-26 11:30,26,129.6,129.6,129.6,129.6,1
20160501|2015-10-27 09:30,27,133,133,133,133,1
20160501|2015-10-27 10:30,27,133.55,133.55,133.55,133.55,1
20160501|2015-10-27 11:00,27,134,134,133.9,134,4
20160501|2015-10-28 12:00,28,134.3,134.3,134.3,134.3,1
20160501|2015-10-29 07:00,29,133.6,133.6,133.6,133.6,1
20160501|2015-11-02 07:00,2,134.1,134.1,134.1,134.1,12
20160501|2015-11-02 11:00,2,134.3,134.3,134.3,134.3,1
20160501|2015-11-02 12:00,2,133.7,133.7,133.7,133.7,1
20160501|2015-11-02 12:30,2,135,135.55,135,135.55,3
20160501|2015-11-03 07:00,3,135,135.25,135,135.25,14
20160501|2015-11-03 07:30,3,135.25,135.25,135.25,135.25,2
20160501|2015-11-03 08:00,3,135.25,135.25,135.15,135.15,4
20160501|2015-11-03 09:00,3,135.25,135.25,135,135,7
20160501|2015-11-03 09:30,3,135.4,135.4,135.4,135.4,5
20160501|2015-11-03 11:00,3,135.1,135.2,135.1,135.2,8
20160501|2015-11-03 11:30,3,135.3,135.3,135.3,135.3,5
20160501|2015-11-03 12:30,3,135.45,135.45,134.85,134.85,2
20160501|2015-11-04 07:00,4,134.85,135.3,134.85,135,7
20160501|2015-11-04 07:30,4,135,135,135,135,5
20160501|2015-11-04 08:30,4,135,135,134.9,134.9,2
20160501|2015-11-05 09:00,5,134.4,134.4,134.15,134.15,2
20160501|2015-11-05 11:30,5,133.75,133.75,133.75,133.75,1
20160501|2015-11-06 08:00,6,135,137.25,135,137.25,65
20160501|2015-11-06 08:30,6,137.1,137.15,136.8,137.05,14
20160501|2015-11-06 09:00,6,137.05,137.15,137.05,137.15,55
20160501|2015-11-06 12:00,6,137.35,137.35,137.35,137.35,10
20160501|2015-11-09 07:00,9,138.4,138.4,138.4,138.4,1
20160501|2015-11-09 08:00,9,139.3,140.05,139.3,140.05,30
20160501|2015-11-09 09:30,9,141.05,141.05,141.05,141.05,1
20160501|2015-11-09 10:00,9,142.3,142.3,142.3,142.3,1
20160501|2015-11-09 10:30,9,141.65,142.3,141.65,142.3,2
20160501|2015-11-10 08:00,10,140.9,140.9,140.9,140.9,2
20160501|2015-11-10 08:30,10,140.9,140.9,140.9,140.9,1
20160501|2015-11-10 09:00,10,143.75,143.75,143.75,143.75,2
20160501|2015-11-10 11:00,10,143.25,143.25,143.25,143.25,1
20160501|2015-11-10 12:00,10,147.15,147.15,147.15,147.15,2
20160501|2015-11-11 07:00,11,148,152,148,152,2
20160501|2015-11-11 07:30,11,157.15,157.15,157.15,157.15,7
20160501|2015-11-11 10:00,11,153,153,153,153,7
20160501|2015-11-12 07:00,12,153,153,153,153,9
20160501|2015-11-12 08:00,12,153,153,153,153,2
20160501|2015-11-12 10:00,12,151.25,151.25,151.25,151.25,1
20160501|2015-11-12 10:30,12,152.25,152.25,151.25,151.5,4
20160501|2015-11-13 07:00,13,151.9,153.25,151.9,153,28
20160501|2015-11-13 07:30,13,153.5,153.8,153.5,153.8,12
20160501|2015-11-13 08:30,13,151.1,151.1,151.1,151.1,1
20160501|2015-11-13 10:00,13,150.5,150.5,150.1,150.1,2
20160501|2015-11-13 11:00,13,151.7,152.55,151.7,152.55,4
20160501|2015-11-16 07:00,16,147.5,147.5,146,146,3
20160501|2015-11-16 10:30,16,151.5,151.5,151.5,151.5,1
20160501|2015-11-16 12:30,16,151,151,151,151,1
20160501|2015-11-17 12:30,17,145.35,145.35,145.35,145.35,1
20160501|2015-11-19 08:00,19,151.05,151.05,151.05,151.05,1
20160501|2015-11-19 12:00,19,148.45,148.45,148.45,148.45,2
20160501|2015-11-19 12:30,19,148.65,148.65,148.65,148.65,1
20160501|2015-11-24 07:30,24,147.1,147.1,147.1,147.1,1
20160501|2015-11-25 07:00,25,143.65,144.35,143.55,144.35,3
20160501|2015-11-25 08:00,25,144,144,143.85,143.85,3
20160501|2015-11-25 09:30,25,144.15,144.15,144.15,144.15,1
20160501|2015-11-25 12:30,25,142.75,143.2,142.75,143.2,2
20160501|2015-11-27 07:00,27,142.5,142.5,142.5,142.5,1
20160501|2015-11-27 07:30,27,142.5,142.5,142.5,142.5,2
20160501|2015-11-30 09:00,30,142.2,142.2,142.2,142.2,1
20160501|2015-11-30 09:30,30,142.85,142.85,142.85,142.85,1
20160501|2015-11-30 10:00,30,142.1,142.1,142.1,142.1,1
20160501|2015-11-30 11:00,30,141.55,141.55,141.55,141.55,1
20160501|2015-11-30 12:00,30,141.95,141.95,141.95,141.95,1
20160501|2015-12-01 07:30,1,141.25,141.25,140.6,140.6,2
20160501|2015-12-01 09:00,1,140.45,140.45,140.4,140.4,2
20160501|2015-12-01 10:00,1,140.05,140.05,140.05,140.05,1
20160501|2015-12-01 10:30,1,140.15,140.15,140.15,140.15,2
20160501|2015-12-01 11:00,1,139.75,139.75,139.45,139.45,2
20160501|2015-12-01 11:30,1,139,139,139,139,1
20160501|2015-12-01 12:00,1,140,140,140,140,1
20160501|2015-12-02 10:00,2,141,141,139.9,139.9,10
20160501|2015-12-03 08:30,3,141.9,141.9,141.9,141.9,1
20160501|2015-12-03 09:00,3,141.8,141.8,141.8,141.8,1
20160501|2015-12-03 12:30,3,141,141,141,141,1
20160501|2015-12-04 07:00,4,142,142,142,142,2
20160501|2015-12-04 07:30,4,141.5,141.65,140.9,140.9,14
20160501|2015-12-04 08:00,4,140.95,140.95,140.8,140.8,4
20160501|2015-12-04 09:00,4,141.15,141.15,141,141,4
20160501|2015-12-04 09:30,4,140.95,140.95,140.9,140.9,3
20160501|2015-12-04 12:00,4,140.65,140.65,140.65,140.65,1
20160501|2015-12-04 12:30,4,140.65,140.65,140.65,140.65,1
20160501|2015-12-07 07:00,7,143.5,143.5,143.5,143.5,2
20160501|2015-12-08 07:00,8,141.25,141.25,140.8,140.85,8
20160501|2015-12-08 08:00,8,141.3,141.4,141.3,141.4,4
20160501|2015-12-08 08:30,8,141.05,141.05,141.05,141.05,1
20160501|2015-12-08 09:00,8,141.5,141.5,141.4,141.4,2
20160501|2015-12-08 10:30,8,141.25,142,141.25,142,3
20160501|2015-12-08 11:00,8,142.5,142.5,142.5,142.5,7
20160501|2015-12-08 11:30,8,142.5,142.5,142.35,142.35,12
20160501|2015-12-08 12:00,8,142.5,142.65,141.75,141.75,8
20160501|2015-12-08 12:30,8,141.25,141.25,141.25,141.25,1
20160501|2015-12-09 07:00,9,143,143.95,143,143.3,5
20160501|2015-12-09 07:30,9,143.7,144,143.7,144,25
20160501|2015-12-09 08:30,9,145.4,145.4,145.4,145.4,3
20160501|2015-12-09 09:00,9,146,146,146,146,2
20160501|2015-12-09 11:00,9,146.05,149,146.05,149,4
20160501|2015-12-09 12:30,9,150.7,151.35,150.6,151.35,3
20160501|2015-12-10 09:30,10,149.95,149.95,149.95,149.95,1
20160501|2015-12-10 10:00,10,149.65,149.65,148.1,148.1,28
20160501|2015-12-10 12:30,10,147.5,147.5,147,147,5
20160501|2015-12-11 07:30,11,149.55,149.55,149.55,149.55,1
20160501|2015-12-11 09:00,11,149.5,149.65,149.5,149.65,12
20160501|2015-12-11 09:30,11,149.75,150.45,149.75,150.45,2
20160501|2015-12-11 10:00,11,150.15,150.15,150.15,150.15,1
20160501|2015-12-11 11:00,11,149.85,149.85,149.75,149.75,2
20160501|2015-12-14 07:00,14,150.05,150.6,150.05,150.55,11
20160501|2015-12-14 08:00,14,150.15,150.15,150.15,150.15,1
20160501|2015-12-14 08:30,14,150.1,150.1,150.1,150.1,2
20160501|2015-12-14 11:30,14,149.95,150,149.95,150,2
20160501|2015-12-14 12:00,14,150,150,149.3,149.3,12
20160501|2015-12-14 12:30,14,148.8,148.8,148.75,148.75,2
20160501|2015-12-15 09:00,15,147.3,147.3,147.3,147.3,1
20160501|2015-12-15 12:00,15,146.45,146.55,146.45,146.55,3
20160501|2015-12-16 11:30,16,149.5,149.5,149.5,149.5,1
20160501|2015-12-17 07:00,17,147.7,147.7,147.7,147.7,1
20160501|2015-12-17 07:30,17,145.1,145.1,144.8,144.8,6
20160501|2015-12-17 08:30,17,145,145.1,145,145.1,5
20160501|2015-12-17 11:30,17,144.8,144.8,144.6,144.6,13
20160501|2015-12-17 12:00,17,143.95,144,143.95,143.95,6
20160501|2015-12-18 12:30,18,144.3,144.3,144.3,144.3,1
20160501|2015-12-21 07:00,21,143,143,143,143,1
20160501|2015-12-21 07:30,21,142.85,142.9,141.6,141.6,9
20160501|2015-12-21 12:00,21,143.45,143.45,143.05,143.05,9
20160501|2015-12-22 07:00,22,143.55,143.55,143.55,143.55,1
20160501|2015-12-22 08:30,22,145.5,145.5,145.5,145.5,1
20160501|2015-12-22 09:00,22,145.55,145.55,145.55,145.55,1
20160501|2015-12-22 09:30,22,145.45,145.65,145.45,145.65,2
20160501|2015-12-22 10:30,22,146.25,146.25,146.25,146.25,1
20160501|2015-12-23 07:00,23,147.5,147.5,147.5,147.5,5
20160501|2015-12-23 09:00,23,147.8,147.8,147.8,147.8,1
20160501|2015-12-23 12:00,23,147.3,147.65,147,147.65,9
20160501|2015-12-23 12:30,23,147.4,147.4,147.4,147.4,1
20160501|2015-12-28 07:00,28,147.6,147.6,147.6,147.6,1
20160501|2015-12-28 10:30,28,149.75,149.75,149.75,149.75,1
20160501|2015-12-28 12:00,28,149.7,149.7,149.7,149.7,1
20160501|2015-12-29 07:00,29,149.6,149.7,149.6,149.6,3
20160501|2015-12-29 09:30,29,149.95,150.4,149.95,150.4,2
20160501|2015-12-29 10:30,29,150.55,150.55,150.55,150.55,1
20160501|2015-12-29 12:30,29,150.45,150.7,150.45,150.7,2
20160501|2015-12-30 08:00,30,146.5,146.5,146.5,146.5,1
20160501|2015-12-30 08:30,30,146.5,146.5,146.5,146.5,2
20160501|2015-12-30 12:00,30,144,144,144,144,1
20160501|2015-12-30 12:30,30,144,144,144,144,1
20160501|2015-12-31 07:30,31,144.8,144.8,144.8,144.8,1
20160501|2015-12-31 08:00,31,145.35,145.35,144.5,144.5,2
20160501|2015-12-31 10:00,31,144.05,144.05,144.05,144.05,1
20160501|2015-12-31 10:30,31,143.25,143.25,143.25,143.25,1
20160501|2015-12-31 12:00,31,145.65,145.65,143.75,143.75,9
20160501|2015-12-31 12:30,31,144.25,144.5,144.25,144.5,4
20160501|2016-01-04 09:30,4,146.35,146.35,144.25,144.25,6
20160501|2016-01-04 10:00,4,143.85,144.2,142.75,144.2,4
20160501|2016-01-04 12:00,4,145.75,145.75,145.75,145.75,3
20160501|2016-01-04 12:30,4,145.5,145.5,145.5,145.5,2
20160501|2016-01-05 08:30,5,144.8,144.8,144.8,144.8,1
20160501|2016-01-05 09:00,5,144.45,144.45,144.45,144.45,1
20160501|2016-01-05 10:30,5,143.65,143.65,142.05,142.05,17
20160501|2016-01-05 11:00,5,141.55,143,141.55,143,11
20160501|2016-01-05 12:00,5,142.2,142.2,142.2,142.2,1
20160501|2016-01-05 12:30,5,143.5,143.5,143.5,143.5,1
20160501|2016-01-06 12:00,6,145.5,145.5,145.5,145.5,8
20160501|2016-01-07 09:00,7,142.1,142.1,141,141,23
20160501|2016-01-07 09:30,7,142.15,142.15,142.15,142.15,1
20160501|2016-01-07 10:00,7,141.5,141.5,139.5,140.5,9
20160501|2016-01-07 11:30,7,140.2,140.2,140.2,140.2,1
20160501|2016-01-07 12:00,7,139.9,139.9,139.9,139.9,1
20160501|2016-01-07 12:30,7,139.95,139.95,139.95,139.95,2
20160501|2016-01-08 07:00,8,139.6,139.6,137.5,137.5,62
20160501|2016-01-08 07:30,8,137,137,136.5,137,9
20160501|2016-01-08 08:00,8,136.5,136.6,136.5,136.5,12
20160501|2016-01-08 08:30,8,136.95,137.45,136.95,137.45,2
20160501|2016-01-08 09:00,8,137.7,137.7,136.5,136.5,13
20160501|2016-01-08 09:30,8,137,137,136.15,136.15,6
20160501|2016-01-08 10:00,8,136.2,136.25,136.15,136.2,16
20160501|2016-01-08 11:00,8,136.25,136.25,136.15,136.15,9
20160501|2016-01-08 11:30,8,136,136,134.95,135.65,21
20160501|2016-01-08 12:30,8,135.3,136.35,135.15,135.85,8
20160501|2016-01-11 07:00,11,135.1,135.1,133.5,133.5,94
20160501|2016-01-11 07:30,11,133.6,133.6,133,133.4,32
20160501|2016-01-11 08:00,11,133.35,133.35,133,133,40
20160501|2016-01-11 08:30,11,133.05,133.05,133,133.05,26
20160501|2016-01-11 09:00,11,133.1,133.5,132.75,133.5,35
20160501|2016-01-11 09:30,11,133.5,133.5,133.2,133.2,21
20160501|2016-01-11 10:00,11,133.25,133.5,133.25,133.5,7
20160501|2016-01-11 10:30,11,133.8,133.8,133.7,133.7,5
20160501|2016-01-11 11:00,11,133.75,133.75,133.35,133.35,16
20160501|2016-01-11 11:30,11,133.1,133.1,132.25,132.7,43
20160501|2016-01-11 12:00,11,132.9,132.9,132.9,132.9,15
20160501|2016-01-11 12:30,11,133.25,133.25,133.25,133.25,1
20160501|2016-01-12 07:00,12,133.9,133.9,133,133,43
20160501|2016-01-12 07:30,12,133,133.1,132.8,133.05,16
20160501|2016-01-12 08:00,12,133.1,133.1,132.8,132.8,2
20160501|2016-01-12 08:30,12,133.2,133.7,133.2,133.7,8
20160501|2016-01-12 09:00,12,133,133.1,133,133,11
20160501|2016-01-12 09:30,12,132.9,132.9,132.85,132.85,2
20160501|2016-01-12 10:00,12,132.1,132.1,132.1,132.1,8
20160501|2016-01-12 10:30,12,132.1,132.1,131.6,131.6,14
20160501|2016-01-12 11:00,12,132.7,132.7,131.6,132,23
20160501|2016-01-12 11:30,12,132,132.4,132,132.4,6
20160501|2016-01-12 12:30,12,132.3,132.5,132.3,132.5,12
20160501|2016-01-13 07:00,13,132.65,132.65,132.65,132.65,1
20160501|2016-01-13 08:00,13,132.6,132.6,132.6,132.6,1
20160501|2016-01-13 08:30,13,134.9,134.9,134.9,134.9,8
20160501|2016-01-13 09:00,13,133.3,133.7,133.15,133.3,19
20160501|2016-01-13 09:30,13,133.3,133.3,133,133.05,25
20160501|2016-01-13 10:00,13,133.05,133.3,133.05,133.05,8
20160501|2016-01-13 10:30,13,133.05,133.05,132.6,132.6,31
20160501|2016-01-13 11:00,13,132.05,132.05,131.1,131.1,11
20160501|2016-01-13 11:30,13,131.45,131.55,131.1,131.3,9
20160501|2016-01-13 12:30,13,132.1,132.1,132.1,132.1,1
20160501|2016-01-14 07:00,14,132,132,131.5,131.8,39
20160501|2016-01-14 07:30,14,131.75,131.75,131.65,131.65,5
20160501|2016-01-14 08:00,14,131.3,131.7,131.3,131.7,18
20160501|2016-01-14 09:00,14,131.3,131.3,131.25,131.25,6
20160501|2016-01-14 09:30,14,131.25,131.25,131.25,131.25,2
20160501|2016-01-14 10:00,14,131.2,131.2,131.2,131.2,1
20160501|2016-01-14 10:30,14,131.05,131.2,131,131.05,21
20160501|2016-01-14 11:00,14,130.85,130.85,130.6,130.75,14
20160501|2016-01-14 11:30,14,130.75,130.75,130.6,130.6,14
20160501|2016-01-14 12:00,14,130.65,131.25,130.6,131,40
20160501|2016-01-14 12:30,14,132.2,132.5,132.2,132.5,2
20160501|2016-01-15 07:00,15,131.2,131.45,129,129.1,81
20160501|2016-01-15 07:30,15,129,129.65,128.7,129.65,75
20160501|2016-01-15 08:00,15,129.6,129.8,129.6,129.8,6
20160501|2016-01-15 08:30,15,129.65,130,129.45,129.45,21
20160501|2016-01-15 09:00,15,129.2,129.35,129,129.35,34
20160501|2016-01-15 09:30,15,129.35,129.65,129.25,129.25,25
20160501|2016-01-15 10:00,15,129.05,129.05,128.4,128.4,25
20160501|2016-01-15 10:30,15,128.5,128.6,128.05,128.1,50
20160501|2016-01-15 11:00,15,128.15,128.25,128,128.2,22
20160501|2016-01-15 11:30,15,128.1,128.15,127.6,127.6,32
20160501|2016-01-15 12:00,15,127.75,127.8,127.4,127.8,44
20160501|2016-01-19 07:00,19,130.1,130.1,129.55,129.55,8
20160501|2016-01-19 08:00,19,128.35,128.35,128.25,128.25,2
20160501|2016-01-19 08:30,19,128.15,128.15,127.55,127.6,9
20160501|2016-01-19 09:00,19,127.6,127.6,126.25,126.4,15
20160501|2016-01-19 10:00,19,126.9,127,126.85,127,5
20160501|2016-01-19 10:30,19,126.35,126.35,125.05,125.3,42
20160501|2016-01-19 11:00,19,125.4,125.4,124.9,124.9,27
20160501|2016-01-19 11:30,19,124.9,124.9,124.9,124.9,1
20160501|2016-01-19 12:00,19,125.6,125.6,125.6,125.6,1
20160501|2016-01-19 12:30,19,126.1,126.1,126.1,126.1,1
20160501|2016-01-20 07:00,20,125,125,123.4,123.4,26
20160501|2016-01-20 07:30,20,123.4,123.4,123.05,123.05,6
20160501|2016-01-20 09:00,20,123.65,123.65,123.35,123.35,38
20160501|2016-01-20 09:30,20,123.5,123.5,122.6,122.8,37
20160501|2016-01-20 10:00,20,122.65,123.15,122.65,122.85,4
20160501|2016-01-20 10:30,20,122.8,123.1,122,122,15
20160501|2016-01-20 11:00,20,122.15,122.15,121.6,121.6,24
20160501|2016-01-20 11:30,20,121.7,121.7,121.7,121.7,2
20160501|2016-01-20 12:00,20,121.7,121.7,121,121,40
20160501|2016-01-20 12:30,20,121.1,121.15,121.1,121.15,3
20160501|2016-01-21 07:00,21,121,121,120,120,36
20160501|2016-01-21 07:30,21,120.1,120.3,119.8,120.25,7
20160501|2016-01-21 08:30,21,119.5,119.5,114.85,118.4,55
20160501|2016-01-21 09:00,21,118,118.1,117.7,118.1,6
20160501|2016-01-21 09:30,21,118.95,119,118.95,119,6
20160501|2016-01-21 10:30,21,119.05,119.05,119.05,119.05,3
20160501|2016-01-21 11:00,21,120,120,120,120,5
20160501|2016-01-21 11:30,21,120.15,121.6,120.15,121.6,3
20160501|2016-01-21 12:00,21,121.8,123.35,121.8,122.4,27
20160501|2016-01-21 12:30,21,121.8,121.95,121.8,121.95,4
20160501|2016-01-22 07:00,22,122.5,124.25,120.6,121,19
20160501|2016-01-22 07:30,22,120.3,120.95,120.3,120.85,6
20160501|2016-01-22 08:00,22,122.1,122.1,122.1,122.1,1
20160501|2016-01-22 08:30,22,122.6,122.6,122.6,122.6,1
20160501|2016-01-22 09:00,22,122,122,121.8,121.8,2
20160501|2016-01-22 09:30,22,120.9,120.9,120.9,120.9,1
20160501|2016-01-22 10:00,22,120.95,120.95,120.9,120.9,7
20160501|2016-01-22 10:30,22,121.7,121.7,121.7,121.7,1
20160501|2016-01-22 11:00,22,121.15,121.15,121,121,2
20160501|2016-01-22 11:30,22,120.9,122.15,120.9,122.15,3
20160501|2016-01-22 12:00,22,122.45,122.55,121.95,121.95,23
20160501|2016-01-22 12:30,22,122.45,122.9,122.45,122.9,2
20160501|2016-01-25 07:00,25,122.4,124.95,122.4,124.95,6
20160501|2016-01-25 07:30,25,124,124.2,123.85,124.2,15
20160501|2016-01-25 08:00,25,124,124,124,124,1
20160501|2016-01-25 08:30,25,123.65,124,123.65,124,5
20160501|2016-01-25 09:00,25,122.85,122.85,122.85,122.85,2
20160501|2016-01-25 09:30,25,123.25,123.25,123.2,123.2,2
20160501|2016-01-25 10:00,25,122.9,123.15,122.9,123.15,8
20160501|2016-01-25 10:30,25,123.5,123.5,123.5,123.5,1
20160501|2016-01-25 11:00,25,123.5,123.5,122.9,122.9,2
20160501|2016-01-25 12:00,25,123.5,124.2,123.5,124.2,11
20160501|2016-01-25 12:30,25,124.25,124.25,124.25,124.25,1
20160501|2016-01-26 07:00,26,124.8,124.95,124.2,124.2,31
20160501|2016-01-26 07:30,26,124.2,124.2,124.2,124.2,4
20160501|2016-01-26 08:30,26,123.8,123.85,123.8,123.85,5
20160501|2016-01-26 09:00,26,123.8,123.8,123.45,123.45,6
20160501|2016-01-26 09:30,26,122.75,122.75,122.4,122.4,17
20160501|2016-01-26 10:00,26,122.4,123.8,122.4,123.8,7
20160501|2016-01-26 12:00,26,124.25,124.5,123.75,124.25,14
20160501|2016-01-26 12:30,26,124.55,125,124.5,124.9,36
20160501|2016-01-27 07:00,27,125.25,125.25,125,125,4
20160501|2016-01-27 07:30,27,124.55,125,124.55,124.9,13
20160501|2016-01-27 08:00,27,124.7,124.7,124.55,124.55,9
20160501|2016-01-27 08:30,27,124.65,124.75,124.55,124.75,6
20160501|2016-01-27 09:00,27,124,124.05,124,124.05,16
20160501|2016-01-27 09:30,27,124,124,124,124,1
20160501|2016-01-27 10:00,27,124,124.05,124,124,5
20160501|2016-01-27 10:30,27,124,124,122.95,122.95,17
20160501|2016-01-27 11:00,27,123.45,123.5,123.45,123.5,4
20160501|2016-01-27 11:30,27,123.95,124.75,123.95,123.95,13
20160501|2016-01-27 12:00,27,124.4,124.7,124.4,124.5,5
20160501|2016-01-28 07:00,28,124.75,125.15,124.75,125.15,8
20160501|2016-01-28 08:00,28,124,125.15,123.7,125.15,9
20160501|2016-01-28 08:30,28,125.25,126.4,125.25,126.4,18
20160501|2016-01-28 09:00,28,126.25,126.25,125.95,125.95,6
20160501|2016-01-28 09:30,28,126.5,127.6,126.5,127,31
20160501|2016-01-28 10:00,28,128.5,129.5,128.5,129,10
20160501|2016-01-28 10:30,28,129,129.15,128.5,129.15,5
20160501|2016-01-28 11:00,28,129.3,133,129.3,133,34
20160501|2016-01-28 12:00,28,131.95,133.75,131.95,133.75,14
20160501|2016-01-28 12:30,28,134.1,134.6,134.1,134.6,11
20160501|2016-01-29 07:00,29,134,138.3,134,137.5,65
20160501|2016-01-29 07:30,29,137.4,137.4,136.25,136.25,4
20160501|2016-01-29 08:00,29,137.55,137.55,136.45,136.95,23
20160501|2016-01-29 08:30,29,136.25,136.25,134.5,134.5,19
20160501|2016-01-29 09:00,29,133.55,133.55,132.8,133.05,13
20160501|2016-01-29 09:30,29,135.3,135.4,135.2,135.2,17
20160501|2016-01-29 10:00,29,134.85,135.05,133.9,133.9,17
20160501|2016-01-29 10:30,29,134.25,134.25,134.15,134.25,6
20160501|2016-01-29 11:30,29,133.35,134.25,133.35,134.25,10
20160501|2016-01-29 12:00,29,134.25,134.75,131.8,131.95,42
20160501|2016-01-29 12:30,29,132.9,132.9,131.5,131.5,9
20160501|2016-02-01 07:00,1,134.9,134.9,134.75,134.9,12
20160501|2016-02-01 07:30,1,134.9,135.35,134.9,135.3,7
20160501|2016-02-01 08:30,1,134.65,135.1,133.9,133.9,5
20160501|2016-02-01 09:00,1,133.35,133.5,133.1,133.1,10
20160501|2016-02-01 09:30,1,132.7,133,132.25,132.4,13
20160501|2016-02-01 10:00,1,132.4,132.6,132.4,132.6,2
20160501|2016-02-01 10:30,1,132.65,133.15,132.25,133.1,9
20160501|2016-02-01 11:00,1,132.65,132.65,132.5,132.5,4
20160501|2016-02-01 11:30,1,132.65,132.65,132.25,132.25,3
20160501|2016-02-01 12:00,1,133.35,135.1,133.35,134.55,21
20160501|2016-02-01 12:30,1,134.85,135,134.8,135,14
20160501|2016-02-02 07:00,2,134.5,135.95,134,134.85,48
20160501|2016-02-02 07:30,2,134.9,134.9,134.9,134.9,1
20160501|2016-02-02 08:00,2,135.25,135.25,134.9,135,5
20160501|2016-02-02 08:30,2,135,135,135,135,5
20160501|2016-02-02 09:00,2,135,136.05,135,136.05,56
20160501|2016-02-02 09:30,2,136,137.3,135.95,136.35,23
20160501|2016-02-02 10:00,2,136.55,136.55,136.55,136.55,1
20160501|2016-02-02 10:30,2,136.75,136.75,136.7,136.7,4
20160501|2016-02-02 11:00,2,137.2,137.7,137,137,28
20160501|2016-02-02 11:30,2,136.7,136.7,136.7,136.7,3
20160501|2016-02-02 12:00,2,136.9,137,136.45,136.65,17
20160501|2016-02-03 07:00,3,135.8,136.4,135.8,136.4,2
20160501|2016-02-03 07:30,3,135.5,135.5,135.5,135.5,1
20160501|2016-02-03 08:00,3,135.85,136.25,135.8,136.25,8
20160501|2016-02-03 08:30,3,136.35,136.75,136.35,136.45,14
20160501|2016-02-03 09:00,3,136.05,136.75,136.05,136.75,9
20160501|2016-02-03 10:00,3,137,137,136.8,136.8,6
20160501|2016-02-03 10:30,3,136.85,136.95,136.7,136.9,9
20160501|2016-02-03 11:00,3,137,137,136.95,136.95,9
20160501|2016-02-03 11:30,3,136.95,137,136.95,137,2
20160501|2016-02-03 12:00,3,136.8,136.8,134.95,135.75,32
20160501|2016-02-03 12:30,3,135.95,136.2,135.95,136.2,5
20160501|2016-02-04 07:00,4,135.4,137,135.3,137,20
20160501|2016-02-04 07:30,4,137,137,137,137,4
20160501|2016-02-04 08:00,4,137,137,136.95,137,22
20160501|2016-02-04 08:30,4,137.25,137.25,137.2,137.2,3
20160501|2016-02-04 09:00,4,137.25,137.35,137,137.2,15
20160501|2016-02-04 09:30,4,137.15,137.2,136.8,137.2,10
20160501|2016-02-04 10:00,4,137,137.1,137,137,6
20160501|2016-02-04 10:30,4,136.75,136.9,136,136,14
20160501|2016-02-04 11:00,4,136.2,136.2,136.2,136.2,3
20160501|2016-02-04 11:30,4,136.25,136.6,136.15,136.15,11
20160501|2016-02-04 12:00,4,136.45,136.9,136.45,136.6,5
20160501|2016-02-04 12:30,4,136.6,136.65,136.55,136.65,6
20160501|2016-02-05 07:00,5,135.15,135.15,134.75,134.85,3
20160501|2016-02-05 07:30,5,135.1,135.1,135.1,135.1,1
20160501|2016-02-05 08:00,5,135.85,135.85,135.85,135.85,1
20160501|2016-02-05 08:30,5,135.8,135.8,135.3,135.8,9
20160501|2016-02-05 09:00,5,135.8,136.6,135.75,136.6,26
20160501|2016-02-05 09:30,5,136.65,138,136.45,137.65,31
20160501|2016-02-05 10:00,5,137.45,137.45,137.35,137.35,3
20160501|2016-02-05 10:30,5,137.35,137.35,137.25,137.3,12
20160501|2016-02-05 11:00,5,136.8,136.8,135.8,136.45,5
20160501|2016-02-05 11:30,5,136.3,136.3,135.7,136.15,13
20160501|2016-02-05 12:00,5,136.3,136.45,135.1,135.1,8
20160501|2016-02-05 12:30,5,135.55,135.55,134.8,134.9,19
20160501|2016-02-08 07:00,8,134.5,134.5,133.15,133.5,17
20160501|2016-02-08 07:30,8,133.5,133.5,131.25,131.25,30
20160501|2016-02-08 08:00,8,131.8,132.7,131.8,132.55,3
20160501|2016-02-08 08:30,8,131.95,131.95,131.95,131.95,5
20160501|2016-02-08 09:00,8,132.8,133.4,132.35,133.3,19
20160501|2016-02-08 09:30,8,133.2,134.9,133,134.9,8
20160501|2016-02-08 10:00,8,135,135.25,134.6,134.6,7
20160501|2016-02-08 10:30,8,133.45,134.45,133.45,134.45,3
20160501|2016-02-08 11:00,8,134.65,134.7,134.1,134.1,9
20160501|2016-02-08 11:30,8,133.95,134.1,133.8,133.8,3
20160501|2016-02-08 12:00,8,134.1,134.7,133.3,133.3,13
20160501|2016-02-08 12:30,8,133,133,133,133,2
20160501|2016-02-09 07:00,9,133.35,133.7,133,133,8
20160501|2016-02-09 08:30,9,133.7,134.25,133.7,134.2,15
20160501|2016-02-09 09:00,9,134.25,134.7,134,134.45,24
20160501|2016-02-09 10:00,9,134.45,134.95,134.35,134.55,16
20160501|2016-02-09 10:30,9,134.55,134.6,134.45,134.5,9
20160501|2016-02-09 11:00,9,134.35,134.35,131.5,131.5,8
20160501|2016-02-09 12:00,9,131.55,132.75,131.2,132.3,38
20160501|2016-02-09 12:30,9,132.25,132.25,131.5,132,8
20160501|2016-02-10 07:00,10,133.45,134.9,133.15,134.9,17
20160501|2016-02-10 07:30,10,133.55,133.55,133.55,133.55,5
20160501|2016-02-10 08:00,10,134.05,134.05,134.05,134.05,2
20160501|2016-02-10 08:30,10,133.9,133.9,133.9,133.9,1
20160501|2016-02-10 09:00,10,133.8,133.8,132.75,133.5,10
20160501|2016-02-10 09:30,10,133.5,133.5,132.4,132.4,18
20160501|2016-02-10 10:00,10,132.75,132.75,132.2,132.2,19
20160501|2016-02-10 10:30,10,132.5,132.95,132.5,132.95,5
20160501|2016-02-10 11:00,10,132.85,132.85,132.85,132.85,13
20160501|2016-02-10 11:30,10,132.2,132.2,131.9,132,35
20160501|2016-02-10 12:00,10,131.9,131.9,131.9,131.9,5
20160501|2016-02-10 12:30,10,132,132,131.2,131.85,18
20160501|2016-02-11 07:00,11,131.85,132,128.45,129.1,41
20160501|2016-02-11 07:30,11,130,130.25,129,129,19
20160501|2016-02-11 08:00,11,129.45,131.05,129.1,131.05,22
20160501|2016-02-11 08:30,11,130.6,130.6,130.2,130.2,3
20160501|2016-02-11 09:00,11,130.3,130.45,129.4,130.45,13
20160501|2016-02-11 09:30,11,130.05,130.05,129.25,129.25,15
20160501|2016-02-11 10:00,11,130,131.05,129.8,130.2,7
20160501|2016-02-11 10:30,11,130.15,130.15,130.1,130.1,3
20160501|2016-02-11 11:00,11,130.15,130.25,130.1,130.1,5
20160501|2016-02-11 11:30,11,129.55,130.55,128.9,130.55,46
20160501|2016-02-11 12:00,11,130.5,130.6,130.1,130.5,57
20160501|2016-02-11 12:30,11,130.5,130.75,130.4,130.75,38
20160501|2016-02-12 07:00,12,130.05,130.05,129.15,129.9,24
20160501|2016-02-12 07:30,12,129.6,129.6,129.05,129.4,10
20160501|2016-02-12 08:00,12,130.05,130.35,129.6,130,22
20160501|2016-02-12 08:30,12,129.95,130.25,129.6,130.2,17
20160501|2016-02-12 09:00,12,129.85,130.6,129.85,129.85,44
20160501|2016-02-12 09:30,12,129.5,129.8,129.5,129.7,15
20160501|2016-02-12 10:00,12,130,130,129.7,129.85,25
20160501|2016-02-12 10:30,12,130,130,129.3,129.3,21
20160501|2016-02-12 11:00,12,129.3,129.4,128.45,129.3,52
20160501|2016-02-12 11:30,12,129.4,129.45,129.4,129.45,56
20160501|2016-02-12 12:00,12,129.4,130.05,129.4,129.9,22
20160501|2016-02-12 12:30,12,129.85,130.45,129.85,130.45,9
20160501|2016-02-16 07:00,16,130.1,131.35,129.85,131.15,47
20160501|2016-02-16 07:30,16,131.4,131.6,131.3,131.55,9
20160501|2016-02-16 08:00,16,131.7,131.75,131.7,131.75,8
20160501|2016-02-16 08:30,16,131.8,134.35,131.8,133.95,47
20160501|2016-02-16 09:00,16,134.4,137,134,136,183
20160501|2016-02-16 09:30,16,136,136.75,135.8,136.2,48
20160501|2016-02-16 10:00,16,136.2,136.4,133.85,134.8,70
20160501|2016-02-16 10:30,16,134.95,135.4,134.4,135.1,23
20160501|2016-02-16 11:00,16,135.4,135.4,135,135.05,33
20160501|2016-02-16 11:30,16,135.05,135.3,135,135.2,68
20160501|2016-02-16 12:00,16,135.2,136.5,135.15,136.15,63
20160501|2016-02-16 12:30,16,136.15,136.5,135.4,135.95,12
20160501|2016-02-17 07:00,17,136,136.5,135.2,135.75,87
20160501|2016-02-17 07:30,17,135.65,135.8,135.65,135.8,8
20160501|2016-02-17 08:00,17,135.85,136,135.75,135.75,8
20160501|2016-02-17 08:30,17,135.65,135.7,135.5,135.5,5
20160501|2016-02-17 09:00,17,135.3,135.3,134.75,134.75,21
20160501|2016-02-17 09:30,17,134.7,134.95,134.7,134.85,10
20160501|2016-02-17 10:00,17,134.9,135.5,134.9,135,19
20160501|2016-02-17 10:30,17,135,135,133.9,134.3,34
20160501|2016-02-17 11:00,17,133.5,134.1,132.15,132.55,40
20160501|2016-02-17 11:30,17,132.45,133.45,131.2,131.95,95
20160501|2016-02-17 12:00,17,131.45,131.8,131,131.3,34
20160501|2016-02-17 12:30,17,131.25,132.7,131.25,132.35,14
20160501|2016-02-18 07:00,18,132.7,133,131.7,132.05,30
20160501|2016-02-18 07:30,18,132.1,132.65,131.8,131.8,10
20160501|2016-02-18 08:00,18,131.8,132.25,131.7,132.25,15
20160501|2016-02-18 08:30,18,132,132.75,132,132,20
20160501|2016-02-18 09:00,18,132.6,133.15,132,132.3,34
20160501|2016-02-18 09:30,18,131.8,131.8,130.65,131.15,47
20160501|2016-02-18 10:00,18,130.9,131.15,129,130.1,88
20160501|2016-02-18 10:30,18,130.65,130.65,129.85,130.3,16
20160501|2016-02-18 11:00,18,130.2,130.2,129.9,129.95,23
20160501|2016-02-18 11:30,18,129.9,130.65,129.9,130.6,45
20160501|2016-02-18 12:00,18,130.55,130.8,129.95,130.5,22
20160501|2016-02-18 12:30,18,130.1,131.55,130.1,131.55,18
20160501|2016-02-19 07:00,19,131.5,131.5,129.25,129.85,70
20160501|2016-02-19 07:30,19,129.85,131.25,129.65,131.15,45
20160501|2016-02-19 08:00,19,131.35,132,130.6,132,64
20160501|2016-02-19 08:30,19,131.85,131.85,131,131.35,27
20160501|2016-02-19 09:00,19,131.4,131.6,131.15,131.45,14
20160501|2016-02-19 09:30,19,131.6,132,131.5,131.6,12
20160501|2016-02-19 10:00,19,131.6,132.25,131.45,131.95,18
20160501|2016-02-19 10:30,19,131.75,132.65,131.75,132.45,87
20160501|2016-02-19 11:00,19,132.2,132.4,131,131.5,53
20160501|2016-02-19 11:30,19,131.3,132,131.2,131.45,29
20160501|2016-02-19 12:00,19,131.85,131.95,130.05,130.9,51
20160501|2016-02-19 12:30,19,130.65,131.65,130.2,131.5,28
20160501|2016-02-22 07:00,22,130.9,131.15,125.5,127.5,247
20160501|2016-02-22 07:30,22,127.55,127.95,126.75,127.2,71
20160501|2016-02-22 08:00,22,127.45,127.5,125.7,126.1,92
20160501|2016-02-22 08:30,22,126.1,126.2,124.55,124.55,165
20160501|2016-02-22 09:00,22,124.85,125.55,124.6,125.4,57
20160501|2016-02-22 09:30,22,125.35,125.75,124.65,124.65,47
20160501|2016-02-22 10:00,22,124.65,124.65,123.05,123.05,158
20160501|2016-02-22 10:30,22,123.05,123.55,122.7,123,77
20160501|2016-02-22 11:00,22,122.95,123.4,122.7,123.35,46
20160501|2016-02-22 11:30,22,123.35,125.55,123.35,125,76
20160501|2016-02-22 12:00,22,124.9,125.85,124.9,125.85,49
20160501|2016-02-22 12:30,22,125.75,125.9,125.3,125.3,45
20160501|2016-02-23 07:00,23,126,126.5,123.4,124.2,147
20160501|2016-02-23 07:30,23,124.25,125.45,124.25,124.5,73
20160501|2016-02-23 08:00,23,124.4,125.65,124.2,125.25,132
20160501|2016-02-23 08:30,23,124.85,125.2,124.1,124.2,108
20160501|2016-02-23 09:00,23,124.1,125.25,124.1,124.6,44
20160501|2016-02-23 09:30,23,124.25,124.8,124,124.75,42
20160501|2016-02-23 10:00,23,124.7,127.25,124.55,125.3,100
20160501|2016-02-23 10:30,23,125.45,126,125.45,125.7,30
20160501|2016-02-23 11:00,23,126.1,126.1,125.55,125.55,26
20160501|2016-02-23 11:30,23,125.8,126.5,125.5,125.75,39
20160501|2016-02-23 12:00,23,125.9,126.9,125.5,126.5,30
20160501|2016-02-23 12:30,23,126.45,126.65,125.6,125.75,15
20160501|2016-02-24 07:00,24,126.25,127.5,126.2,126.8,132
20160501|2016-02-24 07:30,24,126.6,127.2,126.35,126.65,33
20160501|2016-02-24 08:00,24,126.45,126.7,126.45,126.7,8
20160501|2016-02-24 08:30,24,126.7,126.7,125.65,125.65,21
20160501|2016-02-24 09:00,24,125.75,125.8,125.5,125.65,27
20160501|2016-02-24 09:30,24,125.5,125.95,125.2,125.8,42
20160501|2016-02-24 10:00,24,126,126.4,125.85,126.25,40
20160501|2016-02-24 10:30,24,126.35,126.35,125.2,125.55,20
20160501|2016-02-24 11:00,24,125.3,125.3,125.1,125.2,15
20160501|2016-02-24 11:30,24,125.1,125.35,125.1,125.35,9
20160501|2016-02-24 12:00,24,125.45,125.6,125.1,125.4,22
20160501|2016-02-24 12:30,24,125.4,125.65,125,125,19
20160501|2016-02-25 07:00,25,125,128.75,125,128.45,164
20160501|2016-02-25 07:30,25,127.85,128.5,126.5,128.15,62
20160501|2016-02-25 08:00,25,128,128.1,127.75,127.75,13
20160501|2016-02-25 08:30,25,127.5,127.5,126.65,126.75,39
20160501|2016-02-25 09:00,25,127.6,127.8,126.25,126.25,22
20160501|2016-02-25 09:30,25,126.95,128.9,126.95,128.9,50
20160501|2016-02-25 10:00,25,128.9,130.2,128.9,129.6,153
20160501|2016-02-25 10:30,25,129.85,132,129.85,130.95,140
20160501|2016-02-25 11:00,25,130.9,131.3,130.3,130.3,58
20160501|2016-02-25 11:30,25,130.95,131.55,129.85,131.05,45
20160501|2016-02-25 12:00,25,131.5,131.5,130.1,130.1,34
20160501|2016-02-25 12:30,25,130.2,130.6,129.85,130.45,16
20160501|2016-02-26 07:00,26,130.9,130.95,127.25,128.1,65
20160501|2016-02-26 07:30,26,128.8,128.8,127.45,127.7,49
20160501|2016-02-26 08:00,26,128,128.65,128,128.4,30
20160501|2016-02-26 08:30,26,128.6,129.15,128,128,42
20160501|2016-02-26 09:00,26,128.1,129,128.05,128.6,65
20160501|2016-02-26 09:30,26,128.6,129.05,128.5,128.9,61
20160501|2016-02-26 10:00,26,128.9,129.25,128.2,129.25,47
20160501|2016-02-26 10:30,26,129.3,129.95,128,129.95,65
20160501|2016-02-26 11:00,26,129.9,130.5,128.05,130,158
20160501|2016-02-26 11:30,26,130,130.15,128.95,129,30
20160501|2016-02-26 12:00,26,129.5,129.5,128.2,128.3,36
20160501|2016-02-26 12:30,26,128.35,128.35,123.6,123.65,238
20160501|2016-02-29 07:00,29,125.45,128.7,125.4,128.2,160
20160501|2016-02-29 07:30,29,128.25,128.6,127.7,128.5,45
20160501|2016-02-29 08:00,29,128.3,128.3,128.05,128.2,7
20160501|2016-02-29 08:30,29,128.05,128.2,127.25,128,55
20160501|2016-02-29 09:00,29,127.9,128.45,127.6,127.75,49
20160501|2016-02-29 09:30,29,127.95,128.35,127.6,128,55
20160501|2016-02-29 10:00,29,128.35,128.75,127.8,127.95,84
20160501|2016-02-29 10:30,29,127.8,128.4,127.8,128.2,15
20160501|2016-02-29 11:00,29,128.4,128.4,128,128,14
20160501|2016-02-29 11:30,29,128,128.2,127.7,127.7,23
20160501|2016-02-29 12:00,29,127.65,127.9,126,126.7,201
20160501|2016-02-29 12:30,29,126.95,127.25,126.95,127.05,33
20160501|2016-03-01 07:00,1,127.3,127.3,125.8,126,75
20160501|2016-03-01 07:30,1,126,126.6,125.8,126.6,21
20160501|2016-03-01 08:00,1,126.6,127.3,126.45,126.6,35
20160501|2016-03-01 08:30,1,126.55,126.55,126.3,126.55,9
20160501|2016-03-01 09:00,1,126.6,126.6,125.65,125.8,80
20160501|2016-03-01 09:30,1,125.8,126.5,125.65,126.45,63
20160501|2016-03-01 10:00,1,126.6,126.85,126.35,126.65,41
20160501|2016-03-01 10:30,1,126.7,126.9,126.6,126.8,31
20160501|2016-03-01 11:00,1,126.8,126.9,126.5,126.55,17
20160501|2016-03-01 11:30,1,126.55,126.85,126.3,126.3,35
20160501|2016-03-01 12:00,1,126.5,126.5,125.55,125.7,102
20160501|2016-03-01 12:30,1,125.55,127.2,125.45,127.2,64
20160501|2016-03-02 07:00,2,126.7,128.5,126.7,127.5,63
20160501|2016-03-02 07:30,2,127.6,127.6,126.3,126.55,26
20160501|2016-03-02 08:00,2,126.7,127.3,126.45,127.25,37
20160501|2016-03-02 08:30,2,126.65,127.6,126.3,126.65,43
20160501|2016-03-02 09:00,2,126.5,126.55,124.6,126.15,123
20160501|2016-03-02 09:30,2,126.55,126.6,125.75,125.75,21
20160501|2016-03-02 10:00,2,126,126.05,125.05,125.5,59
20160501|2016-03-02 10:30,2,125.65,126.05,125.2,125.2,27
20160501|2016-03-02 11:00,2,125,125.3,124.8,124.8,27
20160501|2016-03-02 11:30,2,124.8,125,124.2,124.3,66
20160501|2016-03-02 12:00,2,124.65,125.85,124.4,125.85,33
20160501|2016-03-02 12:30,2,125.9,126.35,124.75,124.75,44
20160501|2016-03-03 07:00,3,124.5,128.6,124.5,126.25,116
20160501|2016-03-03 07:30,3,126.25,126.55,126.15,126.15,8
20160501|2016-03-03 08:00,3,126.55,126.75,126.35,126.35,16
20160501|2016-03-03 08:30,3,126.55,126.55,125.1,125.65,47
20160501|2016-03-03 09:00,3,125.85,125.85,125.05,125.05,23
20160501|2016-03-03 09:30,3,125.1,125.1,124.55,124.8,29
20160501|2016-03-03 10:00,3,124.8,124.95,123.45,123.9,162
20160501|2016-03-03 10:30,3,123.95,123.95,123.3,123.4,69
20160501|2016-03-03 11:00,3,123.45,124.2,123.45,123.9,17
20160501|2016-03-03 11:30,3,123.9,124.1,123.6,123.6,13
20160501|2016-03-03 12:00,3,123.65,124.1,123.65,123.85,36
20160501|2016-03-03 12:30,3,123.9,124,123.3,123.5,54
20160501|2016-03-04 07:00,4,123.5,123.5,122.85,123.2,79
20160501|2016-03-04 07:30,4,123.2,123.3,122.85,123.3,26
20160501|2016-03-04 08:00,4,123.15,123.8,122.85,123.8,29
20160501|2016-03-04 08:30,4,123.7,123.7,123.1,123.1,14
20160501|2016-03-04 09:00,4,122.9,123,122.8,122.85,23
20160501|2016-03-04 09:30,4,122.8,123,122,122.15,133
20160501|2016-03-04 10:00,4,122.3,122.35,121.7,121.75,98
20160501|2016-03-04 10:30,4,121.7,121.8,120.9,121.5,123
20160501|2016-03-04 11:00,4,121.45,121.55,120.9,120.9,68
20160501|2016-03-04 11:30,4,120.9,120.9,120.2,120.3,91
20160501|2016-03-04 12:00,4,120.35,121,120.1,120.65,72
20160501|2016-03-04 12:30,4,120.95,122.25,120.5,122.25,42
20160501|2016-03-07 07:00,7,121.6,121.75,120.2,121,101
20160501|2016-03-07 07:30,7,120.9,120.9,120.1,120.3,35
20160501|2016-03-07 08:00,7,120.4,120.65,120.2,120.3,28
20160501|2016-03-07 08:30,7,120.2,120.75,119.45,119.95,105
20160501|2016-03-07 09:00,7,119.9,119.9,118.85,119.05,123
20160501|2016-03-07 09:30,7,119.15,119.3,118.65,118.65,68
20160501|2016-03-07 10:00,7,118.75,118.8,118.1,118.3,73
20160501|2016-03-07 10:30,7,118.25,118.45,118.1,118.3,83
20160501|2016-03-07 11:00,7,118.15,118.15,117.6,117.75,80
20160501|2016-03-07 11:30,7,117.7,118.25,117.65,118.1,50
20160501|2016-03-07 12:00,7,117.85,118.25,117.55,118.25,55
20160501|2016-03-07 12:30,7,118,119.65,117.55,119.6,86
20160501|2016-03-08 07:00,8,119,119.3,118.3,119.3,62
20160501|2016-03-08 07:30,8,119,119.7,118.85,119.65,71
20160501|2016-03-08 08:00,8,119.5,120.8,119.5,120.35,36
20160501|2016-03-08 08:30,8,120.5,120.5,120.05,120.05,9
20160501|2016-03-08 09:00,8,120.25,120.25,119,119.05,102
20160501|2016-03-08 09:30,8,119,119.05,118.8,118.8,41
20160501|2016-03-08 10:00,8,119.2,119.2,118.6,119,43
20160501|2016-03-08 10:30,8,118.75,119.2,118.6,118.9,26
20160501|2016-03-08 11:00,8,119,119.3,118.6,118.7,45
20160501|2016-03-08 11:30,8,118.8,119.2,118.6,119.2,31
20160501|2016-03-08 12:00,8,119.65,123.4,119.55,123,327
20160501|2016-03-08 12:30,8,122.7,122.7,120.3,120.95,210
20160501|2016-03-09 07:00,9,122.25,122.3,120.65,121.1,88
20160501|2016-03-09 07:30,9,121.05,122.25,121.05,121.65,42
20160501|2016-03-09 08:00,9,121.75,121.95,121.3,121.85,26
20160501|2016-03-09 08:30,9,121.35,121.55,121.35,121.4,14
20160501|2016-03-09 09:00,9,121.4,121.75,121.35,121.4,42
20160501|2016-03-09 09:30,9,121.05,121.95,120.75,121.95,51
20160501|2016-03-09 10:00,9,121.6,123.2,121.35,121.55,95
20160501|2016-03-09 10:30,9,121.9,121.9,120.75,121.1,63
20160501|2016-03-09 11:00,9,120.75,122.5,120.75,122.5,53
20160501|2016-03-09 11:30,9,122.5,122.75,122.2,122.35,37
20160501|2016-03-09 12:00,9,122.65,124.4,122.4,123.15,104
20160501|2016-03-09 12:30,9,123.15,124.55,123.1,123.85,37
20160501|2016-03-10 07:00,10,123.1,126.35,122.5,126.1,155
20160501|2016-03-10 07:30,10,125.8,125.8,124.3,124.8,21
20160501|2016-03-10 08:00,10,124.8,124.8,123.85,123.85,6
20160501|2016-03-10 08:30,10,124,124,122.8,122.8,14
20160501|2016-03-10 09:00,10,122.75,123.2,122.15,122.7,61
20160501|2016-03-10 09:30,10,122.7,123.45,122.1,122.1,24
20160501|2016-03-10 10:00,10,122.2,122.2,120.95,121.25,60
20160501|2016-03-10 10:30,10,121.5,121.8,121.4,121.8,20
20160501|2016-03-10 11:00,10,121.5,121.5,121.2,121.35,23
20160501|2016-03-10 11:30,10,121.1,121.5,121.1,121.5,16
20160501|2016-03-10 12:00,10,121.4,122.5,120.95,122.4,66
20160501|2016-03-10 12:30,10,122.35,122.7,122.15,122.5,16
20160501|2016-03-11 07:00,11,122.25,122.25,120.95,121.75,56
20160501|2016-03-11 07:30,11,121.9,121.9,121.8,121.8,3
20160501|2016-03-11 08:00,11,121.8,121.8,121.5,121.55,3
20160501|2016-03-11 08:30,11,121.5,121.5,120.95,121,67
20160501|2016-03-11 09:00,11,121.05,121.45,120.05,121.45,116
20160501|2016-03-11 09:30,11,121.75,121.8,120.55,120.55,25
20160501|2016-03-11 10:00,11,120.5,121.4,120.1,121,36
20160501|2016-03-11 10:30,11,121.05,121.15,121.05,121.05,8
20160501|2016-03-11 11:00,11,121.1,121.5,121.05,121.05,9
20160501|2016-03-11 11:30,11,121.05,121.4,120.95,121.4,33
20160501|2016-03-11 12:00,11,121.45,122.3,121.15,121.75,34
20160501|2016-03-11 12:30,11,121.5,122.4,121.3,121.65,18
20160501|2016-03-14 07:00,14,121.8,123,121,123,53
20160501|2016-03-14 07:30,14,122.7,123.5,122.7,123.25,16
20160501|2016-03-14 08:00,14,123.4,124.7,123.15,124.6,105
20160501|2016-03-14 08:30,14,124.35,125.8,124.3,125.05,149
20160501|2016-03-14 09:00,14,125.25,125.75,124.6,125.35,39
20160501|2016-03-14 09:30,14,125,125,123.8,124.1,26
20160501|2016-03-14 10:00,14,124.3,125.8,124.3,125.7,56
20160501|2016-03-14 10:30,14,125.3,128,125.2,127.15,199
20160501|2016-03-14 11:00,14,127.4,127.4,126.8,127.25,97
20160501|2016-03-14 11:30,14,127.3,128,127.3,128,82
20160501|2016-03-14 12:00,14,127.75,127.85,126.65,127.5,78
20160501|2016-03-14 12:30,14,127.45,127.65,127.3,127.65,56
20160501|2016-03-15 07:00,15,127.35,127.45,126.65,126.65,124
20160501|2016-03-15 07:30,15,126.55,127,126.4,126.4,50
20160501|2016-03-15 08:00,15,126.3,127,126.25,126.85,27
20160501|2016-03-15 08:30,15,126.85,126.9,126.55,126.75,18
20160501|2016-03-15 09:00,15,126.55,127,126.35,126.9,42
20160501|2016-03-15 09:30,15,127.1,127.25,126.9,127,20
20160501|2016-03-15 10:00,15,127.15,128.95,126.9,128.5,174
20160501|2016-03-15 10:30,15,128.5,128.7,128.15,128.45,18
20160501|2016-03-15 11:00,15,128.5,128.65,128.4,128.4,7
20160501|2016-03-15 11:30,15,127.8,129.25,127.55,128.95,41
20160501|2016-03-15 12:00,15,128.9,129,127.9,128.25,62
20160501|2016-03-15 12:30,15,127.9,128.3,127.9,128.3,10
20160501|2016-03-16 07:00,16,128.4,130.25,128.4,129.5,231
20160501|2016-03-16 07:30,16,129.5,129.9,128.8,128.8,27
20160501|2016-03-16 08:00,16,129,129,128.4,128.4,5
20160501|2016-03-16 08:30,16,128.25,128.8,128.25,128.45,18
20160501|2016-03-16 09:00,16,128.7,128.8,127.45,127.8,33
20160501|2016-03-16 09:30,16,127.75,128,127.7,127.9,15
20160501|2016-03-16 10:00,16,128.55,128.8,128.55,128.65,19
20160501|2016-03-16 10:30,16,128.65,128.65,128.3,128.45,15
20160501|2016-03-16 11:00,16,128.45,128.6,128.3,128.55,12
20160501|2016-03-16 11:30,16,128.45,128.45,128,128,20
20160501|2016-03-16 12:00,16,127.95,128,127.35,127.95,27
20160501|2016-03-16 12:30,16,127.9,128,127.55,127.55,18
20160501|2016-03-17 07:00,17,128,128.2,127.4,127.7,81
20160501|2016-03-17 07:30,17,127.9,127.9,127.7,127.7,5
20160501|2016-03-17 08:00,17,127.6,127.6,127.05,127.05,28
20160501|2016-03-17 08:30,17,127.15,127.4,127.15,127.4,10
20160501|2016-03-17 09:00,17,127.6,128.1,127.4,128,84
20160501|2016-03-17 09:30,17,128,128,128,128,42
20160501|2016-03-17 10:00,17,128,128.1,128,128.1,8
20160501|2016-03-17 10:30,17,127.6,127.6,126.95,126.95,50
20160501|2016-03-17 11:00,17,127,127.1,126.9,126.9,14
20160501|2016-03-17 11:30,17,127.05,127.15,127.05,127.15,19
20160501|2016-03-17 12:00,17,127.15,127.55,127.15,127.55,13
20160501|2016-03-17 12:30,17,127.55,127.55,127.05,127.05,16
20160501|2016-03-18 07:00,18,128,128.05,126.9,127.05,43
20160501|2016-03-18 07:30,18,126.9,127.05,126.7,126.95,41
20160501|2016-03-18 08:00,18,126.85,127.1,126.65,127.1,27
20160501|2016-03-18 08:30,18,126.9,127,126.8,126.8,13
20160501|2016-03-18 09:00,18,126.95,128,126.95,127.5,37
20160501|2016-03-18 09:30,18,127.8,127.8,127.05,127.05,10
20160501|2016-03-18 10:00,18,127.1,127.55,127,127.35,14
20160501|2016-03-18 10:30,18,127.4,127.6,127.15,127.55,13
20160501|2016-03-18 11:00,18,127.8,127.85,127.5,127.7,26
20160501|2016-03-18 11:30,18,127.7,127.95,127.55,127.7,48
20160501|2016-03-18 12:00,18,127.95,128,127.6,127.6,26
20160501|2016-03-18 12:30,18,127.6,127.95,127.5,127.95,16
20160501|2016-03-21 07:00,21,127.25,128.05,126.9,127.15,26
20160501|2016-03-21 07:30,21,126.95,126.95,126.7,126.75,20
20160501|2016-03-21 08:00,21,126.7,126.85,126.05,126.4,62
20160501|2016-03-21 08:30,21,126.4,126.55,126.35,126.35,24
20160501|2016-03-21 09:00,21,126.35,127.7,126.35,127.55,28
20160501|2016-03-21 09:30,21,127.55,127.55,127.25,127.3,18
20160501|2016-03-21 10:00,21,127.35,128.25,126.85,127.7,75
20160501|2016-03-21 10:30,21,127.6,127.6,126.75,126.95,30
20160501|2016-03-21 11:00,21,127,127.65,127,127.15,14
20160501|2016-03-21 11:30,21,127.05,127.85,127.05,127.45,16
20160501|2016-03-21 12:00,21,127.1,128.4,126.9,127.6,60
20160501|2016-03-21 12:30,21,128.1,128.1,127.75,127.95,9
20160501|2016-03-22 07:00,22,127.9,128.65,127.8,128.4,30
20160501|2016-03-22 07:30,22,128.35,128.65,128.35,128.45,3
20160501|2016-03-22 08:00,22,128.55,128.55,128.45,128.5,6
20160501|2016-03-22 08:30,22,128.4,129,128.4,129,46
20160501|2016-03-22 09:00,22,129,130.15,128.8,130.15,171
20160501|2016-03-22 09:30,22,129.95,130.8,129.85,130.8,153
20160501|2016-03-22 10:00,22,130.8,130.9,130.65,130.85,61
20160501|2016-03-22 10:30,22,130.9,131.4,130.8,131.4,147
20160501|2016-03-22 11:00,22,131.4,132.05,131.4,131.85,178
20160501|2016-03-22 11:30,22,132,132.2,131.6,132.2,128
20160501|2016-03-22 12:00,22,132.2,134.9,132.2,133.7,270
20160501|2016-03-22 12:30,22,133.7,134,131.85,132.25,70
20160501|2016-03-23 07:00,23,133,134.2,132.75,133.75,181
20160501|2016-03-23 07:30,23,133.95,134,133.8,133.8,23
20160501|2016-03-23 08:00,23,133.95,134.65,133.85,134.65,70
20160501|2016-03-23 08:30,23,134.65,135,134.55,134.9,140
20160501|2016-03-23 09:00,23,135,135.2,134.8,135,158
20160501|2016-03-23 09:30,23,135,135,134.4,134.75,116
20160501|2016-03-23 10:00,23,135,135.5,134.95,135.5,104
20160501|2016-03-23 10:30,23,135.4,135.7,135.2,135.55,89
20160501|2016-03-23 11:00,23,135.55,135.6,135.3,135.55,72
20160501|2016-03-23 11:30,23,135.6,135.7,135.25,135.7,47
20160501|2016-03-23 12:00,23,135.7,136,135.55,135.9,132
20160501|2016-03-23 12:30,23,135.95,136,135.7,135.95,80
20160501|2016-03-24 07:00,24,135.95,135.95,134.7,135.05,53
20160501|2016-03-24 07:30,24,134.95,135.2,134.5,134.5,31
20160501|2016-03-24 08:00,24,134.6,134.95,134.6,134.95,24
20160501|2016-03-24 08:30,24,135.1,135.3,135.05,135.3,25
20160501|2016-03-24 09:00,24,135.1,135.95,135.05,135.8,155
20160501|2016-03-24 09:30,24,135.75,135.75,135.4,135.7,66
20160501|2016-03-24 10:00,24,135.7,136,135.2,136,89
20160501|2016-03-24 10:30,24,136,136,135.85,136,98
20160501|2016-03-24 11:00,24,136,136.1,135.9,136,62
20160501|2016-03-24 11:30,24,136.1,136.2,136,136.2,53
20160501|2016-03-24 12:00,24,136.2,136.2,135.85,135.95,61
20160501|2016-03-24 12:30,24,135.95,135.95,135.15,135.7,34
20160501|2016-03-28 07:00,28,135.8,135.95,134,135.7,56
20160501|2016-03-28 07:30,28,135.9,136,135.05,135.8,45
20160501|2016-03-28 08:00,28,135.05,135.15,134.55,135,17
20160501|2016-03-28 08:30,28,134.55,134.7,132.6,133.5,106
20160501|2016-03-28 09:00,28,134.45,135.5,134.35,134.35,61
20160501|2016-03-28 09:30,28,135.05,135.4,134.85,134.95,41
20160501|2016-03-28 10:00,28,135,135.55,134.95,135.5,36
20160501|2016-03-28 10:30,28,135.35,136.05,135.35,135.5,51
20160501|2016-03-28 11:00,28,135.8,135.8,135.3,135.5,24
20160501|2016-03-28 11:30,28,135.65,135.8,135.55,135.65,28
20160501|2016-03-28 12:00,28,135.5,135.5,134.95,135.05,34
20160501|2016-03-28 12:30,28,135.05,135.45,134.5,134.55,26
20160501|2016-03-29 07:00,29,134.6,135.4,134.6,135.4,42
20160501|2016-03-29 07:30,29,135.35,135.35,134.9,134.9,29
20160501|2016-03-29 08:00,29,135.1,135.1,134.55,134.55,24
20160501|2016-03-29 08:30,29,134.6,135.35,134.4,135.35,23
20160501|2016-03-29 09:00,29,135.45,135.7,135.4,135.6,60
20160501|2016-03-29 09:30,29,135.4,135.95,135.4,135.85,42
20160501|2016-03-29 10:00,29,135.8,136.6,135.5,136.6,169
20160501|2016-03-29 10:30,29,136.65,136.7,136,136.15,44
20160501|2016-03-29 11:00,29,136.25,136.25,136.25,136.25,6
20160501|2016-03-29 11:30,29,136.25,136.65,136.25,136.45,56
20160501|2016-03-29 12:00,29,136.5,136.9,134.95,136.75,115
20160501|2016-03-29 12:30,29,136.75,136.75,136.15,136.6,33
20160501|2016-03-30 07:00,30,136.6,136.6,136,136.55,17
20160501|2016-03-30 07:30,30,136.55,137,136.55,136.95,91
20160501|2016-03-30 08:00,30,137,137.15,136.95,137,18
20160501|2016-03-30 08:30,30,137.15,137.7,137,137.7,119
20160501|2016-03-30 09:00,30,137.4,138.95,137.15,138.85,243
20160501|2016-03-30 09:30,30,138.8,139.35,138.35,138.55,111
20160501|2016-03-30 10:00,30,138.65,140.25,138.65,139.95,194
20160501|2016-03-30 10:30,30,140,140.4,139.55,140.15,115
20160501|2016-03-30 11:00,30,140.15,140.35,140,140.35,54
20160501|2016-03-30 11:30,30,140.35,141.2,140.3,141.2,180
20160501|2016-03-30 12:00,30,141.2,142.85,140.75,141.7,229
20160501|2016-03-30 12:30,30,141.65,142.7,141.6,142.05,93
20160501|2016-03-31 07:00,31,142.2,143.6,142.2,143.6,214
20160501|2016-03-31 07:30,31,143.55,143.9,143.3,143.3,179
20160501|2016-03-31 08:00,31,143.45,143.9,142.9,143.4,143
20160501|2016-03-31 08:30,31,143.4,143.6,142.9,143.3,149
20160501|2016-03-31 09:00,31,143.4,143.7,143.15,143.7,99
20160501|2016-03-31 09:30,31,143.65,144.85,143.65,144.15,232
20160501|2016-03-31 10:00,31,144.2,144.4,143.95,144.25,92
20160501|2016-03-31 10:30,31,144.25,145.35,144.25,145.35,222
20160501|2016-03-31 11:00,31,145.4,146.15,145.2,146.15,138
20160501|2016-03-31 11:30,31,146.2,146.8,146.1,146.45,165
20160501|2016-03-31 12:00,31,146.6,147.8,146.05,146.1,461
20160501|2016-03-31 12:30,31,146.05,146.7,145.75,145.75,77
20160501|2016-04-01 07:00,1,147.2,147.9,146.1,147.75,178
20160501|2016-04-01 07:30,1,147.8,148.45,147.75,148.05,159
20160501|2016-04-01 08:00,1,148.05,148.75,148,148.75,100
20160501|2016-04-01 08:30,1,148.75,149.5,148.5,148.9,229
20160501|2016-04-01 09:00,1,148.5,149.2,147.25,147.9,224
20160501|2016-04-01 09:30,1,147.9,148.5,147.9,147.95,106
20160501|2016-04-01 10:00,1,148.2,148.65,147.9,148.65,94
20160501|2016-04-01 10:30,1,148.7,148.8,148.5,148.8,104
20160501|2016-04-01 11:00,1,148.8,148.8,148.45,148.75,70
20160501|2016-04-01 11:30,1,148.75,148.75,148.45,148.45,51
20160501|2016-04-01 12:00,1,148.45,148.5,147.05,147.5,107
20160501|2016-04-01 12:30,1,147.5,147.5,146.55,147.05,39
20160501|2016-04-04 07:00,4,147.45,147.45,145.6,146.75,284
20160501|2016-04-04 07:30,4,146.75,146.8,144.15,144.8,156
20160501|2016-04-04 08:00,4,144.9,145,144.3,144.95,73
20160501|2016-04-04 08:30,4,145,145.05,144.4,144.65,84
20160501|2016-04-04 09:00,4,144.35,145.15,144.35,145.15,125
20160501|2016-04-04 09:30,4,145.15,145.2,144.95,145.2,35
20160501|2016-04-04 10:00,4,144.95,145.25,144.95,145.15,52
20160501|2016-04-04 10:30,4,145.25,145.4,145.15,145.4,37
20160501|2016-04-04 11:00,4,145.35,145.35,144.8,144.85,42
20160501|2016-04-04 11:30,4,144.85,144.95,144,144.1,98
20160501|2016-04-04 12:00,4,144.1,144.25,143.2,144,121
20160501|2016-04-04 12:30,4,143.95,144,143.75,144,41
20160501|2016-04-05 07:00,5,144,144.35,140.05,141.75,220
20160501|2016-04-05 07:30,5,141.8,142.1,141.1,142.1,63
20160501|2016-04-05 08:00,5,142.4,142.6,142.3,142.35,22
20160501|2016-04-05 08:30,5,142.45,142.45,141.8,141.95,44
20160501|2016-04-05 09:00,5,141.8,142.75,141.5,142.4,80
20160501|2016-04-05 09:30,5,142.6,142.6,142.3,142.5,20
20160501|2016-04-05 10:00,5,142.5,143.85,142.5,143.5,82
20160501|2016-04-05 10:30,5,143.55,143.95,142.8,143.7,37
20160501|2016-04-05 11:00,5,143.7,143.7,142.95,143.15,12
20160501|2016-04-05 11:30,5,143.25,143.3,142.65,142.65,10
20160501|2016-04-05 12:00,5,143.05,143.4,142.85,143.4,46
20160501|2016-04-05 12:30,5,143.3,143.35,142.95,143.35,23
20160501|2016-04-06 07:00,6,143.25,143.6,141.35,142.7,80
20160501|2016-04-06 07:30,6,142.95,143.05,142.85,142.95,17
20160501|2016-04-06 08:00,6,143,143.1,142.6,142.6,18
20160501|2016-04-06 08:30,6,142.9,143.05,142.3,142.85,27
20160501|2016-04-06 09:00,6,142.6,143.6,142.6,143.5,83
20160501|2016-04-06 09:30,6,143.45,143.75,143.2,143.7,62
20160501|2016-04-06 10:00,6,143.7,145,143.65,144.7,60
20160501|2016-04-06 10:30,6,144.8,145.35,144.45,144.6,66
20160501|2016-04-06 11:00,6,144.75,144.9,144.75,144.8,15
20160501|2016-04-06 11:30,6,144.8,145.1,144.8,145.1,18
20160501|2016-04-06 12:00,6,145.3,145.35,144.85,145.05,35
20160501|2016-04-06 12:30,6,145.05,145.2,144.8,145.2,35
20160501|2016-04-07 07:00,7,145,145.7,144.55,145.7,58
20160501|2016-04-07 07:30,7,145.75,145.75,145.55,145.55,22
20160501|2016-04-07 08:00,7,145.6,145.6,145.35,145.35,7
20160501|2016-04-07 08:30,7,145.15,145.4,145.15,145.3,20
20160501|2016-04-07 09:00,7,145.45,146.15,145.45,145.85,64
20160501|2016-04-07 09:30,7,146,146.15,145.4,145.4,23
20160501|2016-04-07 10:00,7,145.55,145.6,143.4,144.5,40
20160501|2016-04-07 10:30,7,144.95,144.95,144.2,144.55,25
20160501|2016-04-07 11:00,7,143.75,143.75,142.95,143.3,36
20160501|2016-04-07 11:30,7,143.45,144,143.35,143.35,25
20160501|2016-04-07 12:00,7,144,144,143.5,143.5,14
20160501|2016-04-07 12:30,7,143.7,143.95,143.55,143.55,14
20160501|2016-04-08 07:00,8,144.25,144.75,142,142.25,78
20160501|2016-04-08 07:30,8,142.6,142.65,140.95,140.95,29
20160501|2016-04-08 08:00,8,141.2,142.15,141.2,142,12
20160501|2016-04-08 08:30,8,142.15,142.7,142.15,142.7,6
20160501|2016-04-08 09:00,8,142.7,143.85,142.7,143.6,54
20160501|2016-04-08 09:30,8,143.95,143.95,141.55,142.75,32
20160501|2016-04-08 10:00,8,141.85,142.8,141.85,142.8,7
20160501|2016-04-08 10:30,8,142.8,143.75,142.65,142.95,24
20160501|2016-04-08 11:00,8,142.4,142.4,141.35,141.7,34
20160501|2016-04-08 11:30,8,141.6,142,140.6,141.25,50
20160501|2016-04-08 12:00,8,141.3,141.45,137.8,138.95,401
20160501|2016-04-08 12:30,8,138.9,139.3,138.55,139.2,99
20160501|2016-04-11 07:00,11,138.85,139.15,136.6,137.45,172
20160501|2016-04-11 07:30,11,137.2,137.45,136.8,137.45,35
20160501|2016-04-11 08:00,11,137.25,138,136.95,137.8,41
20160501|2016-04-11 08:30,11,137.25,137.3,136.7,137.3,27
20160501|2016-04-11 09:00,11,137.35,138.4,137.35,138.15,13
20160501|2016-04-11 09:30,11,138.15,139.55,137.5,138,60
20160501|2016-04-11 10:00,11,137.85,139.2,137.85,138.85,20
20160501|2016-04-11 10:30,11,138.5,138.5,137.65,137.65,13
20160501|2016-04-11 11:00,11,137.5,137.5,137.25,137.25,4
20160501|2016-04-11 11:30,11,137.5,137.6,137.35,137.35,6
20160501|2016-04-11 12:00,11,137.35,137.35,136.25,136.6,56
20160501|2016-04-11 12:30,11,137.05,137.05,136.4,136.8,11
20160501|2016-04-12 07:00,12,136.7,136.8,135,135.7,70
20160501|2016-04-12 07:30,12,135.6,135.6,135,135,15
20160501|2016-04-12 08:00,12,135.1,135.1,134.25,134.5,76
20160501|2016-04-12 08:30,12,134.55,135,134.45,134.95,17
20160501|2016-04-12 09:00,12,134.6,134.85,134,134.15,128
20160501|2016-04-12 09:30,12,134.15,134.15,133.15,133.4,99
20160501|2016-04-12 10:00,12,133.2,133.6,133.15,133.6,32
20160501|2016-04-12 10:30,12,133.3,134.55,133.05,134.55,110
20160501|2016-04-12 11:00,12,134.55,137.4,133.65,135.15,173
20160501|2016-04-12 11:30,12,135.4,135.75,134.45,134.9,38
20160501|2016-04-12 12:00,12,134.9,136.9,134.9,136.75,77
20160501|2016-04-12 12:30,12,136.35,137.7,136.3,137.7,30
20160501|2016-04-13 07:00,13,137.85,142.9,137.85,140,134
20160501|2016-04-13 07:30,13,140,140.75,139.95,140.45,15
20160501|2016-04-13 08:00,13,140.8,141.55,140.7,140.85,36
20160501|2016-04-13 08:30,13,140.55,141.35,140.55,141.25,33
20160501|2016-04-13 09:00,13,141.35,141.35,140.5,141.2,19
20160501|2016-04-13 09:30,13,141.2,141.9,141,141.65,38
20160501|2016-04-13 10:00,13,141.7,141.8,140.9,141.15,58
20160501|2016-04-13 10:30,13,141.2,142.7,141.2,142.4,85
20160501|2016-04-13 11:00,13,142.25,142.45,141.6,142.25,19
20160501|2016-04-13 11:30,13,142.05,142.3,141.9,142.25,36
20160501|2016-04-13 12:00,13,141.9,142.15,140.65,141.05,48
20160501|2016-04-13 12:30,13,140.9,141.2,140.9,141.05,24
20160501|2016-04-14 07:00,14,142.2,143.4,141.05,141.7,31
20160501|2016-04-14 07:30,14,141.45,141.95,141.4,141.95,12
20160501|2016-04-14 08:00,14,141.85,142.05,141.7,141.7,14
20160501|2016-04-14 08:30,14,141.7,141.7,141.25,141.25,28
20160501|2016-04-14 09:00,14,141.1,141.5,140.85,141.4,24
20160501|2016-04-14 09:30,14,141.15,142.1,141.15,141.45,46
20160501|2016-04-14 10:00,14,141.75,142,141.6,141.6,24
20160501|2016-04-14 10:30,14,141.8,141.8,141.3,141.3,19
20160501|2016-04-14 11:00,14,141.65,141.65,140.75,141.65,19
20160501|2016-04-14 11:30,14,141.65,141.7,141.15,141.15,14
20160501|2016-04-14 12:00,14,141.6,141.6,140.5,140.6,32
20160501|2016-04-14 12:30,14,140.65,140.65,138.65,138.75,75
20160501|2016-04-15 07:00,15,138.5,140.2,137.8,140.2,49
20160501|2016-04-15 07:30,15,139.9,139.9,139.05,139.55,10
20160501|2016-04-15 08:00,15,139.65,139.65,138.35,138.5,13
20160501|2016-04-15 08:30,15,138.2,138.2,137.5,138,35
20160501|2016-04-15 09:00,15,137.9,137.9,137.4,137.7,33
20160501|2016-04-15 09:30,15,137.55,138,137.3,138,36
20160501|2016-04-15 10:00,15,138.1,138.1,136.8,136.85,101
20160501|2016-04-15 10:30,15,136.85,137.35,136.55,137.3,45
20160501|2016-04-15 11:00,15,136.8,136.8,136.8,136.8,1
20160501|2016-04-15 11:30,15,136.95,136.95,136.65,136.65,5
20160501|2016-04-15 12:00,15,136.65,137.45,136.65,137.4,44
20160501|2016-04-15 12:30,15,137.45,140,137.45,140,57
20160501|2016-04-18 07:00,18,139,140.7,138.05,140.7,51
20160501|2016-04-18 07:30,18,139.8,141.3,139.8,141,15
20160501|2016-04-18 08:00,18,140.7,141.1,140.7,140.85,17
20160501|2016-04-18 08:30,18,140.6,140.95,139.85,139.85,24
20160501|2016-04-18 09:00,18,140.55,140.85,139.9,140.1,12
20160501|2016-04-18 09:30,18,140.45,140.5,139.9,139.9,37
20160501|2016-04-18 10:00,18,139.9,140.1,137.75,138.1,38
20160501|2016-04-18 10:30,18,138.4,138.65,138.4,138.65,2
20160501|2016-04-18 11:00,18,139,139.1,138.45,138.65,16
20160501|2016-04-18 11:30,18,138.65,139.15,138.5,138.85,26
20160501|2016-04-18 12:00,18,138.15,138.55,137.85,138.1,31
20160501|2016-04-18 12:30,18,138.15,138.45,138,138,18
20160501|2016-04-19 07:00,19,138,138.25,138,138.25,11
20160501|2016-04-19 07:30,19,137.65,137.65,137.15,137.15,15
20160501|2016-04-19 08:00,19,137.1,137.1,135.2,135.6,114
20160501|2016-04-19 08:30,19,135.7,135.7,135.55,135.55,4
20160501|2016-04-19 09:00,19,135.65,136.1,135.1,135.3,49
20160501|2016-04-19 09:30,19,135.1,135.15,135,135.15,10
20160501|2016-04-19 10:00,19,134.9,135.3,134.6,134.9,48
20160501|2016-04-19 10:30,19,134.75,134.9,133.4,133.6,100
20160501|2016-04-19 11:00,19,133.65,134.75,133.65,134.75,17
20160501|2016-04-19 11:30,19,134,134,133.6,133.7,14
20160501|2016-04-19 12:00,19,134,134.4,133.75,134.2,10
20160501|2016-04-19 12:30,19,134.1,134.85,134.1,134.35,18
20160501|2016-04-20 07:00,20,134,134.9,130.4,130.5,186
20160501|2016-04-20 07:30,20,130.8,131.4,130.6,131.4,20
20160501|2016-04-20 08:00,20,131.05,131.5,131.05,131.5,24
20160501|2016-04-20 08:30,20,131.3,131.95,131.3,131.8,22
20160501|2016-04-20 09:00,20,131.4,131.55,131.15,131.25,23
20160501|2016-04-20 09:30,20,131.1,131.9,131.1,131.55,32
20160501|2016-04-20 10:00,20,131.55,131.7,131.15,131.4,22
20160501|2016-04-20 10:30,20,131.4,131.4,130.6,130.7,52
20160501|2016-04-20 11:00,20,130.75,130.9,129.25,129.5,92
20160501|2016-04-20 11:30,20,129.4,129.5,128.9,129.5,73
20160501|2016-04-20 12:00,20,129.5,129.9,129,129.9,31
20160501|2016-04-20 12:30,20,129.5,130.75,129.5,130.65,21
20160501|2016-04-21 07:00,21,129.65,129.65,128.25,128.35,61
20160501|2016-04-21 07:30,21,128.6,128.65,127,127.2,151
20160501|2016-04-21 08:00,21,127.4,128.4,127.4,128,72
20160501|2016-04-21 08:30,21,128.25,128.6,128.1,128.3,19
20160501|2016-04-21 09:00,21,128.45,128.6,128.15,128.35,74
20160501|2016-04-21 09:30,21,128.35,128.55,128.25,128.55,45
20160501|2016-04-21 10:00,21,128.5,128.6,126.7,126.85,41
20160501|2016-04-21 10:30,21,126.9,127.4,126.6,127,40
20160501|2016-04-21 11:00,21,127.25,127.25,126.6,126.6,21
20160501|2016-04-21 11:30,21,126.6,126.8,126.5,126.75,24
20160501|2016-04-21 12:00,21,126.85,127.45,126.85,127.45,31
20160501|2016-04-21 12:30,21,127.6,128.95,127.6,128.95,18
20160501|2016-04-22 07:00,22,127.4,129.5,127.4,129.5,39
20160501|2016-04-22 07:30,22,129.5,132.45,129.5,132.45,66
20160501|2016-04-22 08:00,22,132.5,132.7,132.4,132.7,16
20160501|2016-04-22 08:30,22,132.1,132.1,131.8,131.8,11
20160501|2016-04-22 09:00,22,131.85,131.95,131,131,16
20160501|2016-04-22 09:30,22,131,131.65,130.2,130.2,14
20160501|2016-04-22 10:00,22,130.15,130.15,128.2,128.2,7
20160501|2016-04-22 10:30,22,127.65,127.8,127.55,127.65,9
20160501|2016-04-22 11:00,22,127.6,127.6,126.75,127.05,15
20160501|2016-04-22 11:30,22,126.8,126.9,126.5,126.5,8
20160501|2016-04-22 12:00,22,126.05,126.95,125.3,125.7,54
20160501|2016-04-22 12:30,22,125.75,126.3,125,125,13
20160501|2016-04-25 07:00,25,125.3,126.95,124.9,125.6,43
20160501|2016-04-25 07:30,25,125.8,126.3,125.8,126.3,10
20160501|2016-04-25 08:00,25,126.2,126.2,126.2,126.2,8
20160501|2016-04-25 08:30,25,126.05,126.05,125.6,125.9,19
20160501|2016-04-25 09:00,25,125.65,125.65,125.1,125.25,23
20160501|2016-04-25 09:30,25,125.3,125.8,124.9,125,19
20160501|2016-04-25 10:00,25,124.9,126.55,124.9,126.55,37
20160501|2016-04-25 10:30,25,125.75,125.75,125.75,125.75,1
20160501|2016-04-25 11:00,25,125.55,126.15,125.55,126.15,2
20160501|2016-04-25 11:30,25,126,126.4,126,126.4,17
20160501|2016-04-25 12:00,25,126.2,126.2,126,126,5
20160501|2016-04-25 12:30,25,126.6,127.45,126.2,127,44
20160501|2016-04-26 07:00,26,126.65,127.1,124,127.1,19
20160501|2016-04-26 07:30,26,127,127,127,127,6
20160501|2016-04-26 09:00,26,126.4,126.4,124.3,124.8,79
20160501|2016-04-26 09:30,26,124.25,124.25,124.25,124.25,1
20160501|2016-04-26 10:00,26,124.25,124.9,124.25,124.9,13
20160501|2016-04-26 10:30,26,124.9,124.9,124.8,124.8,2
20160501|2016-04-26 11:00,26,123.5,123.5,122.65,123,12
20160501|2016-04-26 11:30,26,123,123,123,123,2
20160501|2016-04-26 12:00,26,123.2,123.4,123.05,123.25,10
20160501|2016-04-26 12:30,26,123.25,126,123.25,125.5,17
20160501|2016-04-27 07:00,27,124.05,124.05,122.45,123.1,12
20160501|2016-04-27 07:30,27,122.8,123,122.8,123,14
20160501|2016-04-27 08:00,27,122.25,123,122.25,123,14
20160501|2016-04-27 08:30,27,123.25,123.4,123,123.4,15
20160501|2016-04-27 09:00,27,123.5,123.5,123.5,123.5,15
20160501|2016-04-27 10:00,27,124,124,124,124,7
20160501|2016-04-27 11:00,27,123.5,123.5,123.3,123.3,32
20160501|2016-04-27 11:30,27,123.3,124.55,123.3,123.5,41
20160501|2016-04-27 12:00,27,124,125.1,123.5,124.3,18
20160501|2016-04-27 12:30,27,124.15,124.15,123.9,123.9,3
20160501|2016-04-28 07:00,28,124.2,125.45,124,124.8,17
20160501|2016-04-28 07:30,28,124.8,125.4,124.25,125.4,14
20160501|2016-04-28 08:00,28,125.3,125.3,125.3,125.3,1
20160501|2016-04-28 08:30,28,125.25,125.6,125.25,125.6,6
20160501|2016-04-28 09:00,28,125,125.55,125,125.55,4
20160501|2016-04-28 09:30,28,126.1,126.1,126.1,126.1,2
20160501|2016-04-28 10:00,28,125.55,125.55,125.55,125.55,1
20160501|2016-04-28 10:30,28,125.3,125.3,125.3,125.3,3
20160501|2016-04-28 11:30,28,125.85,126,125,125,14
20160501|2016-04-28 12:00,28,124.5,124.5,124.5,124.5,2
20160501|2016-04-28 12:30,28,127.6,127.6,127.6,127.6,2
20160501|2016-04-29 07:30,29,127.1,127.1,126.85,126.85,2
20160501|2016-04-29 08:30,29,129.55,129.55,129.55,129.55,2
20160501|2016-04-29 09:00,29,125.7,125.7,123,123.65,9
20160501|2016-04-29 10:00,29,125.1,125.6,125.1,125.6,3
20160501|2016-04-29 12:30,29,127,127,127,127,4
20160701|2015-09-24 10:00,24,116.5,116.5,116.4,116.5,31
20160701|2015-09-29 07:00,29,115.5,115.5,115.5,115.5,2
20160701|2015-09-29 07:30,29,115.5,115.5,115.5,115.5,10
20160701|2015-09-29 08:30,29,115,115,115,115,20
20160701|2015-09-29 10:30,29,114,114,114,114,2
20160701|2015-09-29 11:00,29,113.8,114,113.6,114,6
20160701|2015-09-30 11:00,30,113,113,113,113,3
20160701|2015-10-01 09:30,1,113,113,113,113,7
20160701|2015-10-02 10:00,2,114,114,114,114,15
20160701|2015-10-02 11:00,2,114,114,114,114,15
20160701|2015-10-08 09:00,8,115.3,115.3,115.3,115.3,2
20160701|2015-10-13 10:00,13,125.3,125.3,125.25,125.25,3
20160701|2015-10-14 09:30,14,129.8,130,129.8,130,6
20160701|2015-10-16 08:30,16,133.95,134,133.95,134,15
20160701|2015-10-16 09:00,16,134,134.2,134,134.2,34
20160701|2015-10-16 09:30,16,134.8,135.2,134.8,135.2,4
20160701|2015-10-16 10:00,16,135.2,135.2,135.2,135.2,11
20160701|2015-10-19 11:30,19,138.65,138.65,138.65,138.65,1
20160701|2015-10-20 08:30,20,134.45,134.45,134.45,134.45,1
20160701|2015-10-21 09:30,21,136.6,136.6,136.6,136.6,2
20160701|2015-10-21 10:00,21,136.65,136.65,136.25,136.25,3
20160701|2015-10-22 12:00,22,136.7,136.7,136.7,136.7,1
20160701|2015-11-02 12:00,2,135,135,135,135,1
20160701|2015-11-04 07:00,4,136.25,136.25,136.25,136.25,1
20160701|2015-11-05 09:00,5,134.55,134.55,134.55,134.55,1
20160701|2015-11-06 08:00,6,137,137.1,137,137.1,4
20160701|2015-11-06 08:30,6,137.25,137.25,136.95,137.25,5
20160701|2015-11-06 09:00,6,137.25,137.5,137.25,137.5,35
20160701|2015-11-06 12:00,6,137.25,137.25,137.25,137.25,2
20160701|2015-11-09 07:00,9,137,137,137,137,2
20160701|2015-11-09 08:00,9,140.95,140.95,140.95,140.95,1
20160701|2015-11-09 10:00,9,142.3,142.3,142.3,142.3,1
20160701|2015-11-09 12:00,9,139,139,139,139,1
20160701|2015-11-09 12:30,9,139,139,139,139,1
20160701|2015-11-11 08:30,11,155.95,155.95,155.95,155.95,1
20160701|2015-11-11 10:00,11,148,148,148,148,1
20160701|2015-11-25 12:30,25,142.75,142.75,142.75,142.75,1
20160701|2015-11-27 07:30,27,142,142,142,142,1
20160701|2015-11-30 09:30,30,142.15,142.15,142.15,142.15,1
20160701|2015-11-30 10:00,30,141.4,141.4,141.4,141.4,1
20160701|2015-11-30 11:00,30,140.85,140.85,140.85,140.85,1
20160701|2015-12-02 10:00,2,141,141,140,140,6
20160701|2015-12-04 07:30,4,142.3,142.3,142.3,142.3,2
20160701|2015-12-04 08:00,4,142.25,142.25,142.2,142.2,2
20160701|2015-12-04 09:00,4,142.6,142.6,142.5,142.5,3
20160701|2015-12-04 09:30,4,142.45,142.45,142.3,142.3,5
20160701|2015-12-04 12:00,4,141.4,141.4,141.4,141.4,1
20160701|2015-12-08 11:30,8,142.5,142.5,142.5,142.5,2
20160701|2015-12-08 12:00,8,142.5,142.5,142.5,142.5,2
20160701|2015-12-09 07:00,9,142.5,142.5,142.5,142.5,16
20160701|2015-12-10 07:00,10,150.05,150.05,150.05,150.05,1
20160701|2015-12-10 09:30,10,149.75,149.75,149.75,149.75,1
20160701|2015-12-10 10:00,10,149.4,149.4,149.4,149.4,5
20160701|2015-12-11 09:00,11,149.5,149.5,149.5,149.5,7
20160701|2015-12-11 09:30,11,149.5,149.5,149.5,149.5,3
20160701|2015-12-11 10:00,11,149.9,149.9,149.9,149.9,1
20160701|2015-12-14 11:30,14,149.95,150,149.95,150,5
20160701|2015-12-14 12:00,14,150,150,149.3,149.3,12
20160701|2015-12-14 12:30,14,148.8,148.8,148.75,148.75,2
20160701|2015-12-15 09:00,15,147.3,147.3,147.3,147.3,1
20160701|2015-12-21 07:00,21,142.7,142.7,142.7,142.7,1
20160701|2015-12-21 07:30,21,141.45,141.45,141.45,141.45,2
20160701|2015-12-21 10:00,21,142.2,142.2,142,142,7
20160701|2015-12-22 10:30,22,146,146,146,146,1
20160701|2016-01-05 11:00,5,142,142,142,142,1
20160701|2016-01-07 09:00,7,142.1,142.1,141.5,141.5,20
20160701|2016-01-07 10:00,7,141.5,141.5,141,141,17
20160701|2016-01-08 07:00,8,140.5,140.5,139.5,139.5,18
20160701|2016-01-08 07:30,8,138.2,138.25,138,138,15
20160701|2016-01-08 08:30,8,138.6,138.6,138.6,138.6,1
20160701|2016-01-08 10:00,8,137.1,137.1,137.05,137.05,4
20160701|2016-01-08 11:00,8,137.25,137.25,137.25,137.25,10
20160701|2016-01-08 12:30,8,136.4,136.4,136.4,136.4,1
20160701|2016-01-11 09:00,11,133.8,133.8,133.8,133.8,8
20160701|2016-01-11 09:30,11,134,134.3,134,134,10
20160701|2016-01-11 10:00,11,134,134,134,134,5
20160701|2016-01-11 11:30,11,133.5,133.5,133.5,133.5,10
20160701|2016-01-12 07:00,12,134,134,134,134,10
20160701|2016-01-12 08:00,12,134,134,134,134,1
20160701|2016-01-12 10:00,12,133,133,133,133,5
20160701|2016-01-13 08:00,13,133.45,133.45,133.45,133.45,1
20160701|2016-01-14 07:00,14,132.5,132.5,132.5,132.5,5
20160701|2016-01-14 08:00,14,132.15,132.15,132.15,132.15,3
20160701|2016-01-14 09:00,14,132.25,132.25,131.95,131.95,17
20160701|2016-01-14 10:00,14,131.85,131.85,131.85,131.85,1
20160701|2016-01-14 10:30,14,131.7,131.7,131.7,131.7,2
20160701|2016-01-14 12:30,14,132.85,133.2,132.85,132.85,11
20160701|2016-01-15 07:00,15,132,132.25,130,130,46
20160701|2016-01-15 07:30,15,129.25,129.25,129.25,129.25,1
20160701|2016-01-15 10:00,15,129.75,129.75,129.05,129.25,21
20160701|2016-01-15 10:30,15,129,129.05,129,129,35
20160701|2016-01-15 11:30,15,128.6,128.6,128.25,128.25,2
20160701|2016-01-15 12:00,15,128.25,128.25,128.05,128.25,9
20160701|2016-01-19 09:00,19,128.2,128.2,127.55,127.55,9
20160701|2016-01-19 10:30,19,127,127,126.5,126.5,12
20160701|2016-01-19 11:00,19,126.25,126.25,126.25,126.25,2
20160701|2016-01-20 07:00,20,126.1,126.1,124,124,32
20160701|2016-01-20 07:30,20,124.5,124.5,124.5,124.5,1
20160701|2016-01-20 09:00,20,124.5,124.5,124.35,124.35,6
20160701|2016-01-20 09:30,20,123.95,123.95,123.5,123.7,15
20160701|2016-01-20 10:00,20,123.55,124.05,123.55,123.75,10
20160701|2016-01-20 10:30,20,123.7,124,123.65,123.65,11
20160701|2016-01-20 11:00,20,123.05,123.05,122.5,122.5,6
20160701|2016-01-20 12:00,20,122.5,122.5,122,122.2,11
20160701|2016-01-20 12:30,20,122,122,122,122,1
20160701|2016-01-21 07:00,21,122.5,122.5,121.65,121.65,5
20160701|2016-01-21 08:30,21,120,120,115.75,115.75,18
20160701|2016-01-21 09:00,21,118.85,118.85,118.85,118.85,1
20160701|2016-01-21 10:30,21,119.95,119.95,119.95,119.95,3
20160701|2016-01-21 12:00,21,123.4,124.25,123.4,124.25,3
20160701|2016-01-22 07:00,22,123.05,123.05,121.75,121.8,8
20160701|2016-01-22 09:30,22,121.7,121.7,121.7,121.7,1
20160701|2016-01-22 10:00,22,121.7,121.7,121.7,121.7,6
20160701|2016-01-22 11:30,22,121.7,121.7,121.7,121.7,1
20160701|2016-01-22 12:00,22,123.25,123.25,122.75,122.75,17
20160701|2016-01-22 12:30,22,123,123,123,123,1
20160701|2016-01-25 07:00,25,123.2,123.2,123,123,2
20160701|2016-01-25 07:30,25,124.6,124.6,124.45,124.45,5
20160701|2016-01-25 09:30,25,123.3,123.95,123.3,123.95,2
20160701|2016-01-25 10:00,25,123.6,123.6,123.6,123.6,1
20160701|2016-01-25 12:30,25,124.75,124.75,124.75,124.75,1
20160701|2016-01-26 07:00,26,126.8,126.8,126.8,126.8,1
20160701|2016-01-26 09:30,26,123.6,123.6,123.3,123.3,12
20160701|2016-01-27 07:00,27,125.3,125.3,125.3,125.3,1
20160701|2016-01-27 10:00,27,124.75,124.75,124.75,124.75,2
20160701|2016-01-27 10:30,27,124.55,124.55,124.55,124.55,8
20160701|2016-01-28 07:00,28,125.65,126.1,125.65,126.1,5
20160701|2016-01-28 10:30,28,129.75,129.75,129.75,129.75,1
20160701|2016-01-28 12:00,28,132.95,132.95,132.95,132.95,4
20160701|2016-01-28 12:30,28,134.7,134.7,134.45,134.45,2
20160701|2016-01-29 07:00,29,137,137,137,137,2
20160701|2016-01-29 08:30,29,136.1,136.1,135.15,135.15,7
20160701|2016-01-29 09:00,29,134.05,134.05,133.75,133.75,3
20160701|2016-01-29 10:00,29,134.9,135,134,134,6
20160701|2016-01-29 12:00,29,134.8,134.8,134.8,134.8,1
20160701|2016-01-29 12:30,29,132.2,132.2,132.2,132.2,1
20160701|2016-02-01 11:30,1,132.7,132.7,132.7,132.7,1
20160701|2016-02-01 12:30,1,134.9,134.9,134.9,134.9,1
20160701|2016-02-02 11:00,2,137.2,137.3,137.2,137.3,21
20160701|2016-02-03 07:00,3,135.7,135.7,135.65,135.65,3
20160701|2016-02-03 08:30,3,136.8,136.8,136.8,136.8,3
20160701|2016-02-03 11:30,3,136.65,136.65,136.65,136.65,1
20160701|2016-02-04 07:00,4,135.4,136.9,135.3,136.9,4
20160701|2016-02-05 09:00,5,136,136,136,136,3
20160701|2016-02-08 12:00,8,133.35,133.35,133.35,133.35,1
20160701|2016-02-09 08:30,9,134.1,134.1,134.1,134.1,4
20160701|2016-02-09 09:00,9,134.1,134.35,134.1,134.3,11
20160701|2016-02-09 12:00,9,132.5,132.5,132.5,132.5,7
20160701|2016-02-09 12:30,9,132.5,132.5,132.5,132.5,1
20160701|2016-02-10 07:00,10,133.6,133.6,133.6,133.6,1
20160701|2016-02-10 12:30,10,131.55,131.55,131.55,131.55,1
20160701|2016-02-11 07:00,11,129,129,129,129,2
20160701|2016-02-11 10:00,11,131,131,131,131,2
20160701|2016-02-11 11:00,11,130.25,130.25,130.25,130.25,1
20160701|2016-02-11 12:30,11,130.55,130.9,130.55,130.9,2
20160701|2016-02-12 10:30,12,130.35,130.35,130.35,130.35,1
20160701|2016-02-12 12:00,12,129.85,129.85,129.85,129.85,1
20160701|2016-02-16 07:00,16,130.75,130.8,130.75,130.8,2
20160701|2016-02-16 08:30,16,131.9,132,131.9,132,2
20160701|2016-02-16 09:00,16,135,136.2,135,136.2,27
20160701|2016-02-16 12:00,16,135.45,135.45,135.45,135.45,3
20160701|2016-02-16 12:30,16,136.35,136.35,136.35,136.35,1
20160701|2016-02-19 10:30,19,132.6,132.6,132.6,132.6,1
20160701|2016-02-19 12:00,19,131.25,131.25,130.3,130.3,2
20160701|2016-02-22 10:00,22,124,124,124,124,10
20160701|2016-02-22 11:00,22,123.9,123.9,123.9,123.9,5
20160701|2016-02-22 11:30,22,125,125.5,125,125.5,13
20160701|2016-02-22 12:00,22,125.75,126.85,125.5,126.85,7
20160701|2016-02-22 12:30,22,126.6,126.6,126.5,126.5,8
20160701|2016-02-23 07:30,23,125.65,125.65,125.05,125.1,4
20160701|2016-02-23 08:00,23,124.7,125.7,124.55,125.7,9
20160701|2016-02-23 09:00,23,125.05,125.05,124.7,124.8,3
20160701|2016-02-23 09:30,23,124.5,124.5,124.5,124.5,1
20160701|2016-02-23 10:00,23,126,126,125.9,126,8
20160701|2016-02-23 11:00,23,126.45,126.45,126.45,126.45,1
20160701|2016-02-23 12:30,23,125.85,125.85,125.85,125.85,1
20160701|2016-02-24 07:00,24,127.5,127.5,127.5,127.5,8
20160701|2016-02-24 07:30,24,126.9,126.9,126.9,126.9,1
20160701|2016-02-24 08:00,24,126.6,126.6,126.6,126.6,1
20160701|2016-02-24 10:00,24,126.25,126.25,126.2,126.2,2
20160701|2016-02-25 10:30,25,131,131,131,131,2
20160701|2016-02-25 11:00,25,131.2,131.5,131.2,131.3,4
20160701|2016-02-25 11:30,25,129.95,130.4,129.9,130.4,3
20160701|2016-02-26 08:00,26,128.2,128.2,128.2,128.2,2
20160701|2016-02-26 08:30,26,128.2,128.2,128.2,128.2,3
20160701|2016-02-26 12:30,26,124.5,124.5,124.5,124.5,1
20160701|2016-02-29 07:00,29,126,126,125.6,125.6,21
20160701|2016-02-29 12:00,29,128,128,126.25,126.7,23
20160701|2016-02-29 12:30,29,127.55,127.55,127.55,127.55,2
20160701|2016-03-01 07:30,1,126.4,126.4,126.4,126.4,1
20160701|2016-03-01 08:00,1,126.85,127.25,126.85,127.25,3
20160701|2016-03-01 09:00,1,127,127,126,126,3
20160701|2016-03-01 09:30,1,126,126.45,126,126.45,11
20160701|2016-03-01 10:30,1,127.1,127.1,127.1,127.1,1
20160701|2016-03-01 11:30,1,126.7,126.7,126.7,126.7,1
20160701|2016-03-01 12:00,1,126.45,126.45,125.9,125.9,10
20160701|2016-03-01 12:30,1,125.8,125.8,125.65,125.8,7
20160701|2016-03-02 09:00,2,126.05,126.05,125.4,125.55,27
20160701|2016-03-02 09:30,2,127,127,127,127,1
20160701|2016-03-02 11:00,2,125.5,125.5,125.4,125.4,7
20160701|2016-03-02 11:30,2,125.3,125.5,125,125,21
20160701|2016-03-02 12:00,2,125,126,125,126,3
20160701|2016-03-02 12:30,2,126.5,126.5,125.6,125.6,4
20160701|2016-03-03 07:00,3,126.9,126.9,126.9,126.9,1
20160701|2016-03-03 09:00,3,125.5,125.5,125.5,125.5,2
20160701|2016-03-03 09:30,3,125.35,125.35,124.95,124.95,3
20160701|2016-03-03 10:00,3,124.95,124.95,124.3,124.3,18
20160701|2016-03-03 10:30,3,124.3,124.3,124.1,124.1,7
20160701|2016-03-03 11:00,3,124.5,124.5,124.5,124.5,2
20160701|2016-03-03 11:30,3,124.5,124.5,124.5,124.5,1
20160701|2016-03-03 12:00,3,124.35,124.35,124.35,124.35,1
20160701|2016-03-03 12:30,3,124.2,124.5,124,124.5,5
20160701|2016-03-04 07:00,4,124,124,123.6,123.6,2
20160701|2016-03-04 07:30,4,123.6,123.6,123.6,123.6,3
20160701|2016-03-04 08:00,4,124.2,124.2,124.2,124.2,1
20160701|2016-03-04 08:30,4,123.6,123.9,123.6,123.9,6
20160701|2016-03-04 09:00,4,123.6,123.6,123.6,123.6,7
20160701|2016-03-04 09:30,4,123.6,123.6,122.95,122.95,12
20160701|2016-03-04 10:00,4,122.95,122.95,122.6,122.75,10
20160701|2016-03-04 10:30,4,122.6,122.6,121.9,122.4,34
20160701|2016-03-04 11:00,4,122.25,122.25,121.9,121.9,25
20160701|2016-03-04 11:30,4,121.9,121.9,121.35,121.35,16
20160701|2016-03-04 12:00,4,121.2,121.55,121.15,121.4,5
20160701|2016-03-07 07:00,7,121.55,121.55,121,121.1,3
20160701|2016-03-07 07:30,7,121.1,121.1,121,121,2
20160701|2016-03-07 08:00,7,121.05,121.05,121.05,121.05,2
20160701|2016-03-07 08:30,7,120.75,120.9,120.3,120.4,31
20160701|2016-03-07 09:00,7,120.45,120.45,119.9,119.95,32
20160701|2016-03-07 09:30,7,120,120,119.55,119.65,12
20160701|2016-03-07 10:00,7,119.45,119.5,119.2,119.2,7
20160701|2016-03-07 10:30,7,119.1,119.25,118.95,119,21
20160701|2016-03-07 11:00,7,118.75,118.9,118.65,118.65,20
20160701|2016-03-07 11:30,7,118.55,118.9,118.55,118.75,28
20160701|2016-03-07 12:00,7,118.7,118.95,118.35,118.35,14
20160701|2016-03-07 12:30,7,118.95,120,118.65,120,21
20160701|2016-03-08 07:00,8,118.8,119.7,118.4,119.3,8
20160701|2016-03-08 07:30,8,119.55,119.55,119.55,119.55,1
20160701|2016-03-08 08:00,8,120.45,120.45,120.45,120.45,3
20160701|2016-03-08 09:00,8,119.9,119.9,119.55,119.55,32
20160701|2016-03-08 09:30,8,119.55,119.6,119.4,119.4,24
20160701|2016-03-08 10:00,8,119.4,119.4,119.4,119.4,17
20160701|2016-03-08 10:30,8,119.4,119.4,119.4,119.4,3
20160701|2016-03-08 11:00,8,119.75,119.75,119.4,119.4,2
20160701|2016-03-08 11:30,8,119.4,120,119.4,120,5
20160701|2016-03-08 12:00,8,120.95,120.95,120.95,120.95,1
20160701|2016-03-09 07:00,9,122.4,122.4,121.45,121.7,10
20160701|2016-03-09 10:00,9,122.4,123.45,122.4,123.45,6
20160701|2016-03-09 10:30,9,121.65,121.75,121.35,121.35,7
20160701|2016-03-09 11:00,9,121.95,123,121.95,123,7
20160701|2016-03-09 11:30,9,123.25,123.25,123.25,123.25,2
20160701|2016-03-09 12:00,9,123.2,124.8,123.2,123.85,17
20160701|2016-03-09 12:30,9,125,125,125,125,3
20160701|2016-03-10 07:00,10,125.05,127,125.05,126.6,16
20160701|2016-03-10 07:30,10,126.5,126.5,125.95,126.15,8
20160701|2016-03-10 09:30,10,124,124,122.75,122.75,2
20160701|2016-03-10 10:00,10,122,122.1,121.75,121.75,4
20160701|2016-03-10 11:00,10,121.9,121.9,121.75,121.8,8
20160701|2016-03-10 11:30,10,121.95,121.95,121.95,121.95,1
20160701|2016-03-10 12:00,10,121.6,122.6,121.6,122.6,2
20160701|2016-03-10 12:30,10,123,123,123,123,2
20160701|2016-03-11 07:00,11,122.2,122.2,122.2,122.2,1
20160701|2016-03-11 08:30,11,121.6,121.6,121.6,121.6,1
20160701|2016-03-11 09:00,11,120.8,121.3,120.8,121.3,6
20160701|2016-03-11 09:30,11,122.3,122.3,122.3,122.3,4
20160701|2016-03-11 10:00,11,121.75,121.75,121.75,121.75,1
20160701|2016-03-11 12:00,11,122.15,122.15,122.15,122.15,1
20160701|2016-03-11 12:30,11,122,122.2,122,122.2,2
20160701|2016-03-14 07:00,14,123.25,123.25,123.25,123.25,1
20160701|2016-03-14 07:30,14,123.25,123.5,123.25,123.5,2
20160701|2016-03-14 08:00,14,124.35,125,124.35,125,4
20160701|2016-03-14 08:30,14,125,126,125,126,5
20160701|2016-03-14 10:30,14,126.55,128.3,126.55,128.3,11
20160701|2016-03-14 11:00,14,127.5,127.6,127.4,127.6,7
20160701|2016-03-14 11:30,14,127.65,128.3,127.65,128.25,28
20160701|2016-03-14 12:00,14,127.7,127.7,127,127.05,40
20160701|2016-03-14 12:30,14,127.6,127.9,127.6,127.9,12
20160701|2016-03-15 07:00,15,127.6,127.6,127.1,127.15,14
20160701|2016-03-15 07:30,15,126.75,126.75,126.75,126.75,2
20160701|2016-03-15 08:30,15,126.75,126.75,126.75,126.75,1
20160701|2016-03-15 09:00,15,127.15,127.15,127.15,127.15,1
20160701|2016-03-15 10:00,15,127.85,129,127.85,129,44
20160701|2016-03-15 10:30,15,128.4,128.4,128.4,128.4,1
20160701|2016-03-15 11:30,15,128.9,129.2,128.9,129.2,10
20160701|2016-03-15 12:00,15,129,129,129,129,2
20160701|2016-03-15 12:30,15,128.1,128.1,128.1,128.1,1
20160701|2016-03-16 07:00,16,129.85,130.25,129.55,129.55,22
20160701|2016-03-16 07:30,16,129.55,129.9,129.55,129.9,5
20160701|2016-03-16 08:00,16,129.1,129.1,129.1,129.1,1
20160701|2016-03-16 09:00,16,127.85,127.85,127.65,127.65,5
20160701|2016-03-16 10:30,16,128.6,128.6,128.6,128.6,1
20160701|2016-03-16 11:00,16,128.6,128.6,128.6,128.6,2
20160701|2016-03-16 11:30,16,128.4,128.4,128.4,128.4,6
20160701|2016-03-16 12:00,16,128.1,128.1,127.5,127.5,5
20160701|2016-03-16 12:30,16,128,128,127.75,127.75,11
20160701|2016-03-17 07:00,17,128.1,128.1,128,128,5
20160701|2016-03-17 07:30,17,128,128,127.8,127.8,3
20160701|2016-03-17 08:00,17,127.5,127.5,127.4,127.4,15
20160701|2016-03-17 09:00,17,128,128.2,128,128.15,5
20160701|2016-03-17 10:30,17,127.4,127.4,127.3,127.3,10
20160701|2016-03-17 11:00,17,127.3,127.3,127.3,127.3,4
20160701|2016-03-17 11:30,17,127.2,127.2,127.2,127.2,4
20160701|2016-03-17 12:30,17,127.65,127.75,127.65,127.75,2
20160701|2016-03-18 07:00,18,127.2,128.3,127.2,127.2,9
20160701|2016-03-18 07:30,18,127.2,127.2,127.1,127.1,13
20160701|2016-03-18 08:00,18,127.1,127.25,127,127,4
20160701|2016-03-18 09:00,18,127.9,128,127.9,128,6
20160701|2016-03-18 09:30,18,128,128,128,128,4
20160701|2016-03-18 10:30,18,127.6,127.6,127.6,127.6,2
20160701|2016-03-18 11:00,18,128,128,128,128,15
20160701|2016-03-18 11:30,18,127.95,128,127.95,128,7
20160701|2016-03-18 12:00,18,128.2,128.2,128,128,2
20160701|2016-03-21 07:00,21,127.25,127.25,127.25,127.25,2
20160701|2016-03-21 07:30,21,127,127,127,127,9
20160701|2016-03-21 08:00,21,127,127.05,127,127,25
20160701|2016-03-21 09:00,21,127,127,127,127,1
20160701|2016-03-21 10:00,21,128.3,128.5,128.3,128.5,5
20160701|2016-03-22 07:00,22,128.5,128.7,128.5,128.7,9
20160701|2016-03-22 08:00,22,128.55,128.55,128.55,128.55,1
20160701|2016-03-22 08:30,22,128.7,129,128.7,129,16
20160701|2016-03-22 09:00,22,129,130,129,130,80
20160701|2016-03-22 09:30,22,130,130.15,130,130.15,17
20160701|2016-03-22 10:00,22,130.65,130.8,130.65,130.8,20
20160701|2016-03-22 10:30,22,130.8,131.25,130.8,131.25,50
20160701|2016-03-22 11:00,22,131.5,131.9,131.5,131.9,50
20160701|2016-03-22 11:30,22,131.6,132,131.6,132,50
20160701|2016-03-22 12:00,22,132,134.45,132,133.5,71
20160701|2016-03-22 12:30,22,133.6,133.8,132.4,132.4,29
20160701|2016-03-23 07:00,23,133.55,133.85,133.55,133.85,7
20160701|2016-03-23 08:00,23,134,134,134,134,5
20160701|2016-03-23 08:30,23,134.8,134.8,134.8,134.8,2
20160701|2016-03-23 09:00,23,135,135.1,135,135.1,12
20160701|2016-03-23 09:30,23,134.45,134.45,134.45,134.45,2
20160701|2016-03-23 10:00,23,135.25,135.25,135.25,135.25,2
20160701|2016-03-23 10:30,23,135.35,135.4,135,135.35,40
20160701|2016-03-23 11:00,23,135.35,135.35,135.05,135.35,48
20160701|2016-03-23 11:30,23,135.35,135.35,135.25,135.35,18
20160701|2016-03-23 12:00,23,135.45,135.65,135.45,135.65,39
20160701|2016-03-23 12:30,23,135.55,135.75,135.55,135.75,20
20160701|2016-03-24 07:00,24,135.6,135.6,135.1,135.1,9
20160701|2016-03-24 07:30,24,135,135,134.45,134.45,5
20160701|2016-03-24 08:30,24,135.15,135.2,135.15,135.2,6
20160701|2016-03-24 09:00,24,135,135.8,135,135.55,87
20160701|2016-03-24 09:30,24,135.5,135.5,135.4,135.5,44
20160701|2016-03-24 10:00,24,135.5,135.5,135.5,135.5,9
20160701|2016-03-24 10:30,24,135.7,135.7,135.7,135.7,1
20160701|2016-03-24 11:00,24,135.8,135.8,135.75,135.75,2
20160701|2016-03-24 11:30,24,136,136,135.9,136,26
20160701|2016-03-24 12:00,24,136,136,135.7,135.7,38
20160701|2016-03-24 12:30,24,135.7,135.7,135.25,135.55,15
20160701|2016-03-28 07:00,28,134.5,135.7,134.25,135.7,11
20160701|2016-03-28 07:30,28,135.7,135.75,135.7,135.75,4
20160701|2016-03-28 08:30,28,134,134,133.05,133.05,31
20160701|2016-03-28 09:00,28,135,135.4,135,135.4,4
20160701|2016-03-28 10:30,28,135.65,135.8,135.3,135.3,27
20160701|2016-03-28 11:00,28,135.6,135.6,135.45,135.45,15
20160701|2016-03-28 11:30,28,135.6,135.6,135.4,135.4,9
20160701|2016-03-28 12:00,28,134.9,134.9,134.9,134.9,2
20160701|2016-03-28 12:30,28,135.3,135.3,135.3,135.3,4
20160701|2016-03-29 07:00,29,135.25,135.25,135.25,135.25,6
20160701|2016-03-29 08:00,29,135,135,135,135,1
20160701|2016-03-29 08:30,29,134.65,134.65,134.65,134.65,1
20160701|2016-03-29 09:00,29,135.25,135.6,135.25,135.6,59
20160701|2016-03-29 09:30,29,135.6,135.7,135.6,135.7,20
20160701|2016-03-29 10:00,29,135.25,136.4,135.25,136.4,12
20160701|2016-03-29 10:30,29,136.55,136.55,135.8,136.15,15
20160701|2016-03-29 11:00,29,136.15,136.15,136.15,136.15,1
20160701|2016-03-29 11:30,29,136.15,136.5,136.1,136.45,21
20160701|2016-03-29 12:00,29,135.8,136.75,135.8,136.7,29
20160701|2016-03-29 12:30,29,136.55,136.55,135.9,136.3,25
20160701|2016-03-30 07:00,30,136.35,136.35,136.35,136.35,1
20160701|2016-03-30 07:30,30,136.35,136.9,136.35,136.9,37
20160701|2016-03-30 08:00,30,136.9,136.95,136.9,136.95,8
20160701|2016-03-30 08:30,30,136.95,137.5,136.9,137.5,39
20160701|2016-03-30 09:00,30,137.25,138.65,137.15,138.65,127
20160701|2016-03-30 09:30,30,138.65,139,138.35,138.35,47
20160701|2016-03-30 10:00,30,138.9,139.85,138.9,139.55,39
20160701|2016-03-30 10:30,30,139.55,139.65,139.55,139.65,3
20160701|2016-03-30 11:00,30,140,140,140,140,10
20160701|2016-03-30 11:30,30,140,140.75,140,140.75,56
20160701|2016-03-30 12:00,30,140.75,142.35,140.45,141.55,63
20160701|2016-03-30 12:30,30,141.3,142.3,141.3,142,15
20160701|2016-03-31 07:00,31,142.25,142.95,142.25,142.95,22
20160701|2016-03-31 07:30,31,143.25,143.35,142.95,142.95,7
20160701|2016-03-31 08:00,31,143.05,143.45,142.75,142.85,26
20160701|2016-03-31 08:30,31,143.05,143.15,142.6,143.05,21
20160701|2016-03-31 09:00,31,143.05,143.05,142.95,143.05,44
20160701|2016-03-31 09:30,31,143.35,144.3,143.35,143.55,85
20160701|2016-03-31 10:00,31,143.6,143.6,143.35,143.5,33
20160701|2016-03-31 10:30,31,143.5,144.45,143.5,144.2,32
20160701|2016-03-31 11:00,31,145,145.25,145,145.25,4
20160701|2016-03-31 11:30,31,146.05,146.05,146.05,146.05,1
20160701|2016-03-31 12:00,31,146.05,146.95,145.75,145.75,10
20160701|2016-03-31 12:30,31,145.6,145.6,145.6,145.6,1
20160701|2016-04-01 07:00,1,146.2,147.5,146.2,147.5,5
20160701|2016-04-01 07:30,1,147.75,147.9,147.3,147.3,13
20160701|2016-04-01 08:30,1,148.2,148.7,148.2,148.3,18
20160701|2016-04-01 09:00,1,148.6,148.6,147.45,147.45,19
20160701|2016-04-01 09:30,1,147.5,147.7,147.5,147.7,5
20160701|2016-04-01 10:00,1,147.7,147.9,147.65,147.9,5
20160701|2016-04-01 10:30,1,148.2,148.2,147.95,147.95,17
20160701|2016-04-01 11:00,1,148,148.2,148,148.2,9
20160701|2016-04-01 11:30,1,148.2,148.2,148.1,148.2,6
20160701|2016-04-01 12:00,1,147.9,147.9,147.3,147.3,18
20160701|2016-04-01 12:30,1,146.95,147.1,146.35,147.1,4
20160701|2016-04-04 07:00,4,147,147,145.45,146.25,57
20160701|2016-04-04 07:30,4,145.5,145.5,145.5,145.5,1
20160701|2016-04-04 08:00,4,144.9,144.9,144.45,144.55,21
20160701|2016-04-04 08:30,4,144.55,144.75,144,144,21
20160701|2016-04-04 09:00,4,143.9,144.9,143.85,144.9,11
20160701|2016-04-04 09:30,4,145,145,145,145,4
20160701|2016-04-04 10:00,4,144.7,144.7,144.65,144.65,3
20160701|2016-04-04 10:30,4,145,145,145,145,1
20160701|2016-04-04 11:00,4,144.45,144.45,144.4,144.4,2
20160701|2016-04-04 11:30,4,144.35,144.35,143.8,143.85,9
20160701|2016-04-04 12:00,4,143.85,144.05,143.2,144.05,9
20160701|2016-04-04 12:30,4,144.2,144.2,144.2,144.2,2
20160701|2016-04-05 07:00,5,144.5,144.5,143.5,143.5,7
20160701|2016-04-05 07:30,5,141.9,142.15,141.9,142.15,4
20160701|2016-04-05 08:00,5,142.45,142.8,142.45,142.8,3
20160701|2016-04-05 08:30,5,142.55,142.55,142,142.05,19
20160701|2016-04-05 09:00,5,142.05,142.45,141.7,142.2,24
20160701|2016-04-05 09:30,5,142.15,142.35,142.1,142.35,12
20160701|2016-04-05 10:00,5,142.35,143.4,142.3,143.4,38
20160701|2016-04-05 10:30,5,143.85,143.85,142.5,142.5,24
20160701|2016-04-05 11:00,5,142.9,143.25,142.9,143.25,3
20160701|2016-04-05 11:30,5,143.25,143.25,143.1,143.1,5
20160701|2016-04-05 12:00,5,143.25,143.35,143.2,143.35,25
20160701|2016-04-05 12:30,5,143,143,142.85,143,14
20160701|2016-04-06 07:00,6,143.25,143.25,142.7,142.7,25
20160701|2016-04-06 07:30,6,142.95,142.95,142.95,142.95,1
20160701|2016-04-06 08:00,6,142.95,143,142.75,142.75,10
20160701|2016-04-06 08:30,6,143,143.1,142.25,142.85,15
20160701|2016-04-06 09:00,6,142.5,143.3,142.5,143.15,44
20160701|2016-04-06 09:30,6,143.2,143.35,143.2,143.35,19
20160701|2016-04-06 10:00,6,143.45,144.55,143.45,144.4,29
20160701|2016-04-06 10:30,6,144.4,144.75,144.3,144.5,23
20160701|2016-04-06 11:00,6,144.5,144.75,144.5,144.7,10
20160701|2016-04-06 11:30,6,144.75,144.9,144.6,144.9,14
20160701|2016-04-06 12:00,6,145,145,144.85,144.85,23
20160701|2016-04-06 12:30,6,144.8,145,144.8,145,13
20160701|2016-04-07 07:00,7,145.2,145.4,145.2,145.4,7
20160701|2016-04-07 07:30,7,145.55,145.55,145.4,145.4,4
20160701|2016-04-07 08:00,7,145.4,145.4,145.3,145.3,5
20160701|2016-04-07 08:30,7,145.3,145.3,145.3,145.3,11
20160701|2016-04-07 09:00,7,145.4,146,145.4,146,14
20160701|2016-04-07 09:30,7,146,146.2,145.85,145.85,15
20160701|2016-04-07 10:00,7,145.7,145.7,145.05,145.05,8
20160701|2016-04-07 10:30,7,145,145,144.35,144.65,13
20160701|2016-04-07 11:00,7,143.75,143.75,143.15,143.4,22
20160701|2016-04-07 11:30,7,143.55,144,143.55,144,24
20160701|2016-04-07 12:00,7,144.15,144.15,143.7,143.7,3
20160701|2016-04-07 12:30,7,143.7,143.7,143.7,143.7,7
20160701|2016-04-08 07:30,8,141.75,141.75,141.05,141.05,12
20160701|2016-04-08 08:00,8,141.5,142.1,141.5,142.1,4
20160701|2016-04-08 08:30,8,142.1,142.1,142,142,4
20160701|2016-04-08 09:00,8,142.85,143.9,142.85,143.5,15
20160701|2016-04-08 09:30,8,143.95,144,142.05,142.8,13
20160701|2016-04-08 10:00,8,142.4,142.85,142.4,142.85,2
20160701|2016-04-08 10:30,8,142.85,143.8,142.85,143.65,10
20160701|2016-04-08 11:00,8,142.1,142.1,141.85,141.85,3
20160701|2016-04-08 11:30,8,141.9,141.9,140.7,141.25,16
20160701|2016-04-08 12:00,8,141.25,141.25,137.35,138.4,41
20160701|2016-04-08 12:30,8,138.65,139,138.3,138.5,31
20160701|2016-04-11 07:00,11,138,139,136.75,137.2,82
20160701|2016-04-11 07:30,11,137.2,137.25,136.75,136.75,8
20160701|2016-04-11 08:00,11,137.05,137.45,137.05,137.35,14
20160701|2016-04-11 08:30,11,136.75,137.1,136.75,136.85,6
20160701|2016-04-11 09:00,11,137.45,138.5,137.45,138.5,8
20160701|2016-04-11 09:30,11,139.45,139.45,138.2,138.2,2
20160701|2016-04-11 10:00,11,138.4,139.5,138.4,139.5,4
20160701|2016-04-11 10:30,11,138.7,138.8,138.25,138.3,5
20160701|2016-04-11 11:00,11,138,138,138,138,3
20160701|2016-04-11 11:30,11,137.95,138.2,137.85,137.85,5
20160701|2016-04-11 12:00,11,137.1,137.9,136.85,137.25,21
20160701|2016-04-11 12:30,11,137,137.2,136.95,136.95,12
20160701|2016-04-12 07:00,12,136.95,136.95,135.4,136,11
20160701|2016-04-12 07:30,12,135.4,135.45,135.35,135.35,3
20160701|2016-04-12 08:00,12,135.3,135.65,135.05,135.65,20
20160701|2016-04-12 08:30,12,135.05,135.3,135,135.3,11
20160701|2016-04-12 09:00,12,135.2,135.2,134.7,134.7,19
20160701|2016-04-12 09:30,12,134.5,134.5,133.7,134.2,41
20160701|2016-04-12 10:00,12,133.65,134.15,133.65,134.15,19
20160701|2016-04-12 10:30,12,133.85,135,133.6,135,46
20160701|2016-04-12 11:00,12,134.95,137.6,134.3,135.6,57
20160701|2016-04-12 11:30,12,135.85,135.95,135.35,135.35,14
20160701|2016-04-12 12:00,12,135.35,137.45,135.35,137.3,70
20160701|2016-04-12 12:30,12,136.8,137.85,136.8,137.85,18
20160701|2016-04-13 07:00,13,138.75,142.8,138.75,140,25
20160701|2016-04-13 07:30,13,140.1,140.8,140.1,140.8,6
20160701|2016-04-13 08:00,13,141.2,141.45,141.2,141.35,6
20160701|2016-04-13 08:30,13,141.3,141.8,141.2,141.75,20
20160701|2016-04-13 09:00,13,141.75,141.75,140.85,141.7,21
20160701|2016-04-13 09:30,13,141.75,142.4,141.6,142.2,24
20160701|2016-04-13 10:00,13,141.95,141.95,141.6,141.75,29
20160701|2016-04-13 10:30,13,141.75,143.3,141.75,142.6,27
20160701|2016-04-13 11:00,13,142.8,143,142.55,142.8,16
20160701|2016-04-13 11:30,13,142.65,142.9,142.25,142.9,19
20160701|2016-04-13 12:00,13,141.9,142,141.2,141.6,18
20160701|2016-04-13 12:30,13,141.55,141.55,141.55,141.55,1
20160701|2016-04-14 07:00,14,142.8,143.8,142.25,142.25,9
20160701|2016-04-14 07:30,14,141.95,142.25,141.95,142.25,3
20160701|2016-04-14 08:00,14,142.35,142.35,142.35,142.35,6
20160701|2016-04-14 08:30,14,142.2,142.2,142,142,17
20160701|2016-04-14 09:00,14,141.6,142,141.6,142,21
20160701|2016-04-14 09:30,14,141.9,142.6,141.9,142.6,12
20160701|2016-04-14 10:00,14,142.35,142.4,142.15,142.15,13
20160701|2016-04-14 10:30,14,142,142.05,142,142.05,6
20160701|2016-04-14 11:00,14,142.25,142.25,142.25,142.25,1
20160701|2016-04-14 11:30,14,142.25,142.25,142.05,142.05,10
20160701|2016-04-14 12:00,14,142,142,141.15,141.3,16
20160701|2016-04-14 12:30,14,141.15,141.15,139.2,139.2,78
20160701|2016-04-15 07:00,15,138.6,139.75,138.6,139.75,16
20160701|2016-04-15 07:30,15,139.85,140.35,139.85,140.35,2
20160701|2016-04-15 08:00,15,139.8,139.8,139.1,139.1,5
20160701|2016-04-15 08:30,15,139,139,138.6,138.65,21
20160701|2016-04-15 09:00,15,138.4,138.65,138.1,138.45,15
20160701|2016-04-15 09:30,15,138.25,138.75,138.05,138.75,14
20160701|2016-04-15 10:00,15,138.9,138.9,137.55,137.65,42
20160701|2016-04-15 10:30,15,137.5,138.1,137.3,137.5,8
20160701|2016-04-15 11:00,15,137.55,137.55,137.55,137.55,1
20160701|2016-04-15 11:30,15,137.7,137.7,137.5,137.5,5
20160701|2016-04-15 12:00,15,137.5,138.25,137.5,137.85,25
20160701|2016-04-15 12:30,15,139.2,140.4,138.35,140.4,6
20160701|2016-04-18 07:00,18,138.5,141.65,138.5,141,38
20160701|2016-04-18 07:30,18,140.9,142.2,140.9,141.7,17
20160701|2016-04-18 08:00,18,141.7,141.8,141.7,141.8,4
20160701|2016-04-18 08:30,18,141.5,141.75,140.85,140.85,20
20160701|2016-04-18 09:00,18,141.55,141.85,140.9,141.05,10
20160701|2016-04-18 09:30,18,141.15,141.45,141,141,40
20160701|2016-04-18 10:00,18,141,141,138.8,139.4,27
20160701|2016-04-18 10:30,18,140.1,140.1,140,140,2
20160701|2016-04-18 11:00,18,139.8,140.2,139.8,140.2,10
20160701|2016-04-18 11:30,18,140.15,140.6,139.75,140,44
20160701|2016-04-18 12:00,18,139.85,140.3,139.75,139.75,44
20160701|2016-04-18 12:30,18,139.85,140,139.85,140,5
20160701|2016-04-19 07:00,19,140,140.15,139.8,139.8,21
20160701|2016-04-19 07:30,19,139.8,139.8,139.05,139.05,15
20160701|2016-04-19 08:00,19,139,139,137.35,137.8,75
20160701|2016-04-19 08:30,19,137.8,137.8,137.75,137.75,3
20160701|2016-04-19 09:00,19,137.55,137.85,137.1,137.2,31
20160701|2016-04-19 09:30,19,137.5,137.5,136.9,137.05,10
20160701|2016-04-19 10:00,19,136.9,137.2,136.85,137.05,43
20160701|2016-04-19 10:30,19,137.3,137.3,136.25,136.45,59
20160701|2016-04-19 11:00,19,136.55,137.75,136.55,137.75,27
20160701|2016-04-19 11:30,19,137.25,137.25,136.8,137.15,18
20160701|2016-04-19 12:00,19,137.2,137.55,137.15,137.2,22
20160701|2016-04-19 12:30,19,137.9,138.15,137.9,137.95,6
20160701|2016-04-20 07:00,20,137.4,137.5,134.15,134.5,104
20160701|2016-04-20 07:30,20,134.5,135,134.15,135,33
20160701|2016-04-20 08:00,20,134.65,135.1,134.6,135,23
20160701|2016-04-20 08:30,20,135.1,135.45,134.9,135.45,31
20160701|2016-04-20 09:00,20,135.55,135.55,134.8,134.8,54
20160701|2016-04-20 09:30,20,134.7,135.55,134.7,135.55,44
20160701|2016-04-20 10:00,20,135.35,135.35,135,135.2,14
20160701|2016-04-20 10:30,20,135.2,135.2,133.75,133.95,99
20160701|2016-04-20 11:00,20,134.1,134.25,133,133.3,57
20160701|2016-04-20 11:30,20,133.2,133.45,132.85,133.45,57
20160701|2016-04-20 12:00,20,133.35,133.75,133,133.5,16
20160701|2016-04-20 12:30,20,133.65,134.7,133.65,134.7,10
20160701|2016-04-21 07:00,21,133.5,133.7,132.2,132.75,106
20160701|2016-04-21 07:30,21,132.8,132.8,129.95,130.3,285
20160701|2016-04-21 08:00,21,130.2,130.8,129.7,130.75,171
20160701|2016-04-21 08:30,21,131,131,130.15,130.5,74
20160701|2016-04-21 09:00,21,130.7,130.75,130.35,130.65,96
20160701|2016-04-21 09:30,21,130.65,130.8,130.3,130.55,50
20160701|2016-04-21 10:00,21,130.55,130.55,128.6,129.1,220
20160701|2016-04-21 10:30,21,129.1,129.1,128.45,128.6,156
20160701|2016-04-21 11:00,21,128.6,128.9,128.1,128.2,89
20160701|2016-04-21 11:30,21,128.05,128.7,128,128.4,52
20160701|2016-04-21 12:00,21,128.4,128.9,128,128.75,87
20160701|2016-04-21 12:30,21,128.8,130.45,128.75,130,43
20160701|2016-04-22 07:00,22,129.6,130.85,127.95,130.5,143
20160701|2016-04-22 07:30,22,130.05,133.9,130,133.15,133
20160701|2016-04-22 08:00,22,133.35,133.35,131.45,132.65,39
20160701|2016-04-22 08:30,22,132.6,132.85,132.05,132.75,36
20160701|2016-04-22 09:00,22,132.95,133.05,132.45,132.75,52
20160701|2016-04-22 09:30,22,132.75,133.2,131.8,132.15,31
20160701|2016-04-22 10:00,22,131.85,131.85,131,131.15,47
20160701|2016-04-22 10:30,22,131.1,131.5,130.4,131.2,49
20160701|2016-04-22 11:00,22,131,131,130,130.25,68
20160701|2016-04-22 11:30,22,130.25,130.25,129.35,129.7,92
20160701|2016-04-22 12:00,22,129.7,129.7,128.25,128.6,128
20160701|2016-04-22 12:30,22,128.7,128.75,127.5,128.2,60
20160701|2016-04-25 07:00,25,128.7,128.7,126.7,126.95,164
20160701|2016-04-25 07:30,25,126.9,127.7,126.75,127.4,52
20160701|2016-04-25 08:00,25,127.6,127.6,127.3,127.4,21
20160701|2016-04-25 08:30,25,127.4,127.4,126.75,127.1,53
20160701|2016-04-25 09:00,25,127.1,127.1,126.3,126.35,100
20160701|2016-04-25 09:30,25,126.45,127.15,126.35,126.35,46
20160701|2016-04-25 10:00,25,126.35,128.55,126.25,127.2,125
20160701|2016-04-25 10:30,25,127.2,127.3,126.75,127.25,46
20160701|2016-04-25 11:00,25,128.5,128.5,126.55,126.65,25
20160701|2016-04-25 11:30,25,126.6,127.6,126.6,127.1,42
20160701|2016-04-25 12:00,25,127.3,128.65,127.2,128.65,38
20160701|2016-04-25 12:30,25,128.7,128.75,127.8,128.45,72
20160701|2016-04-26 07:00,26,128.45,129.95,127.5,129.95,133
20160701|2016-04-26 07:30,26,129.85,129.95,128.6,128.6,108
20160701|2016-04-26 08:00,26,128.5,129.2,128.5,129.1,32
20160701|2016-04-26 08:30,26,129.15,129.5,129.1,129.15,8
20160701|2016-04-26 09:00,26,129.25,129.3,127.75,128.1,142
20160701|2016-04-26 09:30,26,128.1,128.1,127.1,127.65,66
20160701|2016-04-26 10:00,26,127.8,128.7,127.75,128.7,46
20160701|2016-04-26 10:30,26,128.7,129,127.55,127.55,23
20160701|2016-04-26 11:00,26,127.65,128.3,127.25,127.6,24
20160701|2016-04-26 11:30,26,127.65,128,127.2,127.4,34
20160701|2016-04-26 12:00,26,127.4,127.45,126.8,127.15,77
20160701|2016-04-26 12:30,26,127.15,127.8,126.9,126.9,27
20160701|2016-04-27 07:00,27,126.75,126.75,126,126.45,119
20160701|2016-04-27 07:30,27,126.45,126.75,126,126,85
20160701|2016-04-27 08:00,27,126.2,126.7,126,126.55,82
20160701|2016-04-27 08:30,27,126.5,127.15,126.45,126.85,83
20160701|2016-04-27 09:00,27,126.55,126.7,126.5,126.6,117
20160701|2016-04-27 09:30,27,126.6,126.85,126.6,126.6,63
20160701|2016-04-27 10:00,27,126.6,126.75,126.6,126.6,84
20160701|2016-04-27 10:30,27,126.6,126.75,126.6,126.6,59
20160701|2016-04-27 11:00,27,126.7,127.25,126.6,127.25,67
20160701|2016-04-27 11:30,27,127.2,127.35,126.9,126.9,67
20160701|2016-04-27 12:00,27,126.9,127.1,126.45,127,86
20160701|2016-04-27 12:30,27,126.7,127.2,126.7,126.9,23
20160701|2016-04-28 07:00,28,127,128.5,126.5,126.5,73
20160701|2016-04-28 07:30,28,126.5,127.55,126.5,127.4,24
20160701|2016-04-28 08:00,28,127.05,127.85,127.05,127.4,24
20160701|2016-04-28 08:30,28,127.3,127.45,127.05,127.45,37
20160701|2016-04-28 09:00,28,127.3,127.7,126.55,126.55,64
20160701|2016-04-28 09:30,28,126.6,127.05,126.4,126.55,54
20160701|2016-04-28 10:00,28,126.55,126.9,126.45,126.45,69
20160701|2016-04-28 10:30,28,126.45,126.85,126.4,126.6,30
20160701|2016-04-28 11:00,28,126.6,126.6,126.4,126.6,30
20160701|2016-04-28 11:30,28,126.25,126.5,124.05,124.05,261
20160701|2016-04-28 12:00,28,124.05,126.4,124,126.25,232
20160701|2016-04-28 12:30,28,125.95,125.95,125,125.2,61
20160701|2016-04-29 07:00,29,125.65,125.65,125,125.25,56
20160701|2016-04-29 07:30,29,125.2,126.3,124.8,125.85,105
20160701|2016-04-29 08:00,29,126.3,127.6,126.3,126.3,70
20160701|2016-04-29 08:30,29,126.3,126.7,126.05,126.1,57
20160701|2016-04-29 09:00,29,126,127.8,125.65,127.15,148
20160701|2016-04-29 09:30,29,127.25,127.25,126.8,127.1,53
20160701|2016-04-29 10:00,29,127.1,127.95,127.1,127.4,61
20160701|2016-04-29 10:30,29,127.35,127.85,127.35,127.85,23
20160701|2016-04-29 11:00,29,127.65,130.4,127.65,130.2,122
20160701|2016-04-29 11:30,29,130.2,130.2,128.75,128.75,28
20160701|2016-04-29 12:00,29,129.05,129.25,127.5,129.1,161
20160701|2016-04-29 12:30,29,128.95,130,128.95,129.55,49
20160701|2016-05-02 07:00,2,129.55,131.8,129.55,130.95,94
20160701|2016-05-02 07:30,2,130.75,131,130.6,131,15
20160701|2016-05-02 08:00,2,131,131.95,130.95,131.95,47
20160701|2016-05-02 08:30,2,132,133.2,131.85,132.3,83
20160701|2016-05-02 09:00,2,132.3,133.45,132.05,133.45,63
20160701|2016-05-02 09:30,2,133.45,135,132.6,133.8,179
20160701|2016-05-02 10:00,2,134.2,135.95,134.15,135.05,200
20160701|2016-05-02 10:30,2,135.25,136.4,134.65,136.05,123
20160701|2016-05-02 11:00,2,136.3,136.5,135.7,136.2,43
20160701|2016-05-02 11:30,2,136.05,136.6,136.05,136.45,42
20160701|2016-05-02 12:00,2,136.45,137,136.25,136.25,102
20160701|2016-05-02 12:30,2,136.5,137,136,136.95,33
20160701|2016-05-03 07:00,3,136.05,138.7,136.05,137.25,166
20160701|2016-05-03 07:30,3,137.4,137.7,137.4,137.5,27
20160701|2016-05-03 08:00,3,137.5,138.05,135.85,136.6,62
20160701|2016-05-03 08:30,3,136.65,137.95,136.3,136.3,38
20160701|2016-05-03 09:00,3,136.25,136.25,134.15,134.3,106
20160701|2016-05-03 09:30,3,134.5,134.85,134.5,134.55,30
20160701|2016-05-03 10:00,3,134.55,134.55,133.45,133.55,93
20160701|2016-05-03 10:30,3,133.75,134.45,133.4,134.25,42
20160701|2016-05-03 11:00,3,134.35,134.55,134,134,14
20160701|2016-05-03 11:30,3,134.2,135,134,134.9,40
20160701|2016-05-03 12:00,3,134.9,134.9,134.2,134.7,55
20160701|2016-05-03 12:30,3,134.85,135.15,134.55,134.7,44
20160701|2016-05-04 07:00,4,135.5,136.6,135.35,135.95,41
20160701|2016-05-04 07:30,4,135.85,136.75,135.55,135.55,36
20160701|2016-05-04 08:00,4,135.6,137.3,135.55,136.9,25
20160701|2016-05-04 08:30,4,136.9,138.15,136.75,136.85,72
20160701|2016-05-04 09:00,4,137.2,137.2,136.35,137.1,40
20160701|2016-05-04 09:30,4,136.8,137.6,136.75,137.3,23
20160701|2016-05-04 10:00,4,137.45,138.3,137.35,138.3,36
20160701|2016-05-04 10:30,4,138.35,138.5,137.8,138.3,35
20160701|2016-05-04 11:00,4,138.3,139,138,138.5,52
20160701|2016-05-04 11:30,4,138.6,139,138.55,138.6,29
20160701|2016-05-04 12:00,4,138.7,138.75,137.85,138.35,17
20160701|2016-05-04 12:30,4,138.55,139,138.5,139,27
20160701|2016-05-05 07:00,5,138.9,139.4,138.6,139.2,80
20160701|2016-05-05 07:30,5,139.25,139.5,138.95,139.5,36
20160701|2016-05-05 08:00,5,139.5,139.5,138.45,139,37
20160701|2016-05-05 08:30,5,139.15,139.15,137.7,138.1,37
20160701|2016-05-05 09:00,5,137.75,139.1,137.75,139,26
20160701|2016-05-05 09:30,5,139.05,139.5,138.7,138.95,55
20160701|2016-05-05 10:00,5,138.75,139.3,138.65,138.8,43
20160701|2016-05-05 10:30,5,138.75,138.9,138.4,138.9,6
20160701|2016-05-05 11:00,5,138.9,138.9,138.2,138.5,11
20160701|2016-05-05 11:30,5,138.1,138.5,138.1,138.5,7
20160701|2016-05-05 12:00,5,138,138,136.8,136.85,49
20160701|2016-05-05 12:30,5,136.9,137.9,136.85,137.1,19
20160701|2016-05-06 07:00,6,137,137.3,136,136.9,63
20160701|2016-05-06 07:30,6,137.3,137.85,137.3,137.75,20
20160701|2016-05-06 08:00,6,137.7,138.6,137.7,138.45,39
20160701|2016-05-06 08:30,6,138.45,138.85,138.3,138.5,30
20160701|2016-05-06 09:00,6,138.5,139.8,138.2,139.3,100
20160701|2016-05-06 09:30,6,139.3,139.8,138.75,139.2,60
20160701|2016-05-06 10:00,6,139.6,140.1,139.6,139.9,48
20160701|2016-05-06 10:30,6,139.9,140.4,139.9,140.35,65
20160701|2016-05-06 11:00,6,140.2,140.4,139.95,139.95,36
20160701|2016-05-06 11:30,6,140.4,141,140.4,140.6,70
20160701|2016-05-06 12:00,6,140.25,140.95,140.25,140.55,24
20160701|2016-05-06 12:30,6,140.5,141.05,140.5,140.9,47
20160701|2016-05-09 07:00,9,141.05,142.7,141.05,141.85,185
20160701|2016-05-09 07:30,9,141.4,142.5,141.05,142.5,52
20160701|2016-05-09 08:00,9,142.5,142.9,141.7,141.7,51
20160701|2016-05-09 08:30,9,142,142.7,142,142.15,58
20160701|2016-05-09 09:00,9,142.35,143.2,142.25,142.9,53
20160701|2016-05-09 09:30,9,142.5,142.7,142,142.5,52
20160701|2016-05-09 10:00,9,142.5,142.65,141.85,141.85,69
20160701|2016-05-09 10:30,9,141.85,142,140.3,140.95,90
20160701|2016-05-09 11:00,9,141.35,142.45,141.35,141.9,73
20160701|2016-05-09 11:30,9,141.9,142.35,141.85,141.95,50
20160701|2016-05-09 12:00,9,141.55,142,140.05,141.15,113
20160701|2016-05-09 12:30,9,141.15,141.55,141,141,36
20160701|2016-05-10 07:00,10,140.25,141.1,140,140.5,100
20160701|2016-05-10 07:30,10,140.5,140.5,138.9,138.9,74
20160701|2016-05-10 08:00,10,138.8,143.7,138.8,143,241
20160701|2016-05-10 08:30,10,143,143.1,141.9,142.4,93
20160701|2016-05-10 09:00,10,142.45,143.6,142.45,142.85,65
20160701|2016-05-10 09:30,10,142.5,142.5,141.4,141.4,46
20160701|2016-05-10 10:00,10,141.5,142.2,141.4,142.1,47
20160701|2016-05-10 10:30,10,142.2,143,141.85,141.9,76
20160701|2016-05-10 11:00,10,142.1,142.65,141.9,142.5,25
20160701|2016-05-10 11:30,10,142.1,143.45,142.1,143.45,32
20160701|2016-05-10 12:00,10,143.35,143.55,142.85,143.35,40
20160701|2016-05-10 12:30,10,143.45,144,143.45,143.95,137
20160701|2016-05-11 07:00,11,143.7,144.5,143.6,144.05,186
20160701|2016-05-11 07:30,11,144.25,144.25,143.4,143.7,15
20160701|2016-05-11 08:00,11,143.7,144.1,143.7,143.9,29
20160701|2016-05-11 08:30,11,143.9,144,143.8,143.95,23
20160701|2016-05-11 09:00,11,144,144.45,143.85,144.05,76
20160701|2016-05-11 09:30,11,144.3,144.9,144.3,144.8,81
20160701|2016-05-11 10:00,11,144.8,145.8,144.7,145.6,127
20160701|2016-05-11 10:30,11,145.8,145.85,145.6,145.85,56
20160701|2016-05-11 11:00,11,145.85,146.35,145.2,145.7,195
20160701|2016-05-11 11:30,11,145.55,146,145.5,145.5,51
20160701|2016-05-11 12:00,11,145.9,145.9,145.5,145.5,48
20160701|2016-05-11 12:30,11,145.4,146,145.25,145.7,43
20160701|2016-05-12 07:00,12,145.25,145.95,145.05,145.95,69
20160701|2016-05-12 07:30,12,145.95,146,144.95,144.95,94
20160701|2016-05-12 08:00,12,144.8,145.25,144.5,145.25,25
20160701|2016-05-12 08:30,12,145.5,146.05,145.35,145.6,41
20160701|2016-05-12 09:00,12,145.95,146.5,145.75,146.25,90
20160701|2016-05-12 09:30,12,146.3,146.75,146.3,146.65,75
20160701|2016-05-12 10:00,12,146.75,147.1,146.5,146.85,77
20160701|2016-05-12 10:30,12,147,147,146.25,146.5,21
20160701|2016-05-12 11:00,12,146.8,146.95,146.7,146.95,18
20160701|2016-05-12 11:30,12,147,147.25,146.4,146.4,59
20160701|2016-05-12 12:00,12,146.85,147.15,146.8,147,37
20160701|2016-05-12 12:30,12,147,147.4,146.8,147.3,51
20160701|2016-05-13 07:00,13,147.3,147.3,141.85,146.45,211
20160701|2016-05-13 07:30,13,146.6,146.95,146.25,146.5,43
20160701|2016-05-13 08:00,13,146.45,146.5,145.6,145.6,31
20160701|2016-05-13 08:30,13,145.55,145.9,145.4,145.75,20
20160701|2016-05-13 09:00,13,145.75,146.3,145.75,146.05,52
20160701|2016-05-13 09:30,13,146,146,145.6,145.7,27
20160701|2016-05-13 10:00,13,145.9,145.9,144,144.15,84
20160701|2016-05-13 10:30,13,144.6,145,144.15,144.6,37
20160701|2016-05-13 11:00,13,144.95,145.25,144.85,144.95,15
20160701|2016-05-13 11:30,13,145.25,146,145.25,145.85,46
20160701|2016-05-13 12:00,13,145.95,145.95,144.95,144.95,42
20160701|2016-05-13 12:30,13,145.55,145.75,145.55,145.7,16
20160701|2016-05-16 07:00,16,145.9,145.95,141.95,141.95,151
20160701|2016-05-16 07:30,16,142.1,142.2,139.95,140.75,208
20160701|2016-05-16 08:00,16,140.8,142,140.8,141.65,51
20160701|2016-05-16 08:30,16,141.5,141.65,140.95,141.45,18
20160701|2016-05-16 09:00,16,141.05,142.3,141.05,142.05,48
20160701|2016-05-16 09:30,16,142.1,143,142,142.65,39
20160701|2016-05-16 10:00,16,142.65,143.95,142,143.2,34
20160701|2016-05-16 10:30,16,143.1,143.25,142.9,143.25,5
20160701|2016-05-16 11:00,16,143.3,143.9,143.05,143.9,19
20160701|2016-05-16 11:30,16,144,144.25,142.7,143.05,55
20160701|2016-05-16 12:00,16,142.95,143.55,142.95,143.45,22
20160701|2016-05-16 12:30,16,143.4,143.85,143.4,143.65,47
20160701|2016-05-17 07:00,17,143.4,144.65,142.65,144.05,50
20160701|2016-05-17 07:30,17,144.25,144.7,144.15,144.3,24
20160701|2016-05-17 08:00,17,144.5,144.65,144.3,144.4,23
20160701|2016-05-17 08:30,17,144.7,145.3,144.15,144.4,95
20160701|2016-05-17 09:00,17,144.65,145.4,144.45,145.05,53
20160701|2016-05-17 09:30,17,145.05,145.5,144.9,145.3,32
20160701|2016-05-17 10:00,17,145.15,145.6,144.85,145.45,58
20160701|2016-05-17 10:30,17,145.55,145.8,145.4,145.4,40
20160701|2016-05-17 11:00,17,145.6,145.7,145.5,145.6,18
20160701|2016-05-17 11:30,17,145.5,146.35,145.4,145.45,107
20160701|2016-05-17 12:00,17,145.5,146.5,145.5,146.5,44
20160701|2016-05-17 12:30,17,146.5,146.75,146.05,146.1,42
20160701|2016-05-18 07:00,18,145.4,147,145.4,146.45,52
20160701|2016-05-18 07:30,18,146.35,146.5,146.1,146.1,8
20160701|2016-05-18 08:00,18,145.8,146,145.5,146,8
20160701|2016-05-18 08:30,18,146.1,146.1,145.55,145.8,19
20160701|2016-05-18 09:00,18,146.15,146.2,145.6,146.05,57
20160701|2016-05-18 09:30,18,145.9,145.9,144.5,145.05,59
20160701|2016-05-18 10:00,18,145.1,145.55,144.85,145.25,19
20160701|2016-05-18 10:30,18,144.95,145.8,144.95,145.8,18
20160701|2016-05-18 11:00,18,145.8,145.9,145.15,145.2,20
20160701|2016-05-18 11:30,18,145.3,145.7,145.1,145.45,19
20160701|2016-05-18 12:00,18,145.65,145.9,145.6,145.8,12
20160701|2016-05-18 12:30,18,145.9,146.3,145.6,146.3,54
20160701|2016-05-19 07:00,19,146.2,146.5,145.25,145.7,29
20160701|2016-05-19 07:30,19,145.5,145.55,145.1,145.35,9
20160701|2016-05-19 08:00,19,145.25,145.85,145.25,145.85,8
20160701|2016-05-19 08:30,19,145.75,146.2,145.6,145.7,23
20160701|2016-05-19 09:00,19,145.6,146.7,145.4,146.2,47
20160701|2016-05-19 09:30,19,146.1,146.5,145.75,146.35,26
20160701|2016-05-19 10:00,19,146.4,146.75,145.8,145.9,53
20160701|2016-05-19 10:30,19,145.9,146.35,145.8,146.35,29
20160701|2016-05-19 11:00,19,146.3,146.75,146.25,146.45,30
20160701|2016-05-19 11:30,19,146.35,147.2,146.2,147.1,76
20160701|2016-05-19 12:00,19,147.05,149.75,146.85,148.25,421
20160701|2016-05-19 12:30,19,148.2,148.2,147.65,147.85,52
20160701|2016-05-20 07:00,20,148.25,148.5,147.8,148.1,61
20160701|2016-05-20 07:30,20,148.2,148.4,147.85,147.85,51
20160701|2016-05-20 08:00,20,148,148.4,147.8,148.3,86
20160701|2016-05-20 08:30,20,148.3,148.5,148.25,148.45,41
20160701|2016-05-20 09:00,20,148.5,149,148.5,148.6,152
20160701|2016-05-20 09:30,20,148.55,149.1,148.55,149.1,62
20160701|2016-05-20 10:00,20,149.1,149.2,148.8,149.05,58
20160701|2016-05-20 10:30,20,149.05,149.2,148.95,149.15,32
20160701|2016-05-20 11:00,20,148.95,149.5,148.6,149.5,105
20160701|2016-05-20 11:30,20,149.55,150.3,149.55,150.05,206
20160701|2016-05-20 12:00,20,150.25,150.35,149.85,149.85,95
20160701|2016-05-20 12:30,20,150.25,150.4,150,150.4,64
20160701|2016-05-23 07:00,23,150.3,150.3,146.9,147.05,145
20160701|2016-05-23 07:30,23,147.1,147.6,147.1,147.45,15
20160701|2016-05-23 08:00,23,147.5,147.55,147.35,147.55,11
20160701|2016-05-23 08:30,23,147.6,147.65,147.4,147.4,35
20160701|2016-05-23 09:00,23,147.5,148.1,147.5,148.05,57
20160701|2016-05-23 09:30,23,148.1,148.2,148,148.2,50
20160701|2016-05-23 10:00,23,148.05,148.15,147.7,148.1,34
20160701|2016-05-23 10:30,23,148.1,148.4,147.55,147.55,74
20160701|2016-05-23 11:00,23,147.75,148.25,147.7,148,28
20160701|2016-05-23 11:30,23,148,148.3,147.45,147.6,40
20160701|2016-05-23 12:00,23,147.4,147.8,147.4,147.6,25
20160701|2016-05-23 12:30,23,147.6,148.2,147.6,148,36
20160701|2016-05-24 07:00,24,147.1,147.5,145.5,145.95,119
20160701|2016-05-24 07:30,24,145.65,145.85,145.6,145.8,13
20160701|2016-05-24 08:00,24,145.65,145.9,145.25,145.9,69
20160701|2016-05-24 08:30,24,145.9,146.4,145.7,146.05,24
20160701|2016-05-24 09:00,24,146.15,147.3,145.9,146.8,56
20160701|2016-05-24 09:30,24,146.6,147.3,146.15,147.3,19
20160701|2016-05-24 10:00,24,147.05,147.05,144.2,144.6,120
20160701|2016-05-24 10:30,24,144.95,145.65,144.35,144.95,26
20160701|2016-05-24 11:00,24,144.95,145.15,144.9,145.15,6
20160701|2016-05-24 11:30,24,145.25,145.25,144.55,144.55,10
20160701|2016-05-24 12:00,24,145.05,145.9,145.05,145.5,27
20160701|2016-05-24 12:30,24,145.6,146,145.4,145.95,9
20160701|2016-05-25 07:00,25,144.95,146.9,143.95,146.9,105
20160701|2016-05-25 07:30,25,146.9,148,146.45,148,72
20160701|2016-05-25 08:00,25,148,148.3,147.35,148,93
20160701|2016-05-25 08:30,25,148.15,148.35,148.15,148.35,14
20160701|2016-05-25 09:00,25,148.15,148.55,148.1,148.4,51
20160701|2016-05-25 09:30,25,148.45,148.6,148.1,148.2,22
20160701|2016-05-25 10:00,25,148.15,148.4,147.1,147.75,63
20160701|2016-05-25 10:30,25,147.95,148.45,147.85,148.25,27
20160701|2016-05-25 11:00,25,148.4,148.65,148.4,148.65,20
20160701|2016-05-25 11:30,25,148.5,149.05,148.5,148.7,85
20160701|2016-05-25 12:00,25,148.35,148.65,147.6,147.6,28
20160701|2016-05-25 12:30,25,147.8,148.25,147.7,148.25,16
20160701|2016-05-26 07:00,26,148.2,148.25,147.5,148,33
20160701|2016-05-26 07:30,26,148,148.15,148,148.1,7
20160701|2016-05-26 08:00,26,147.8,147.9,147.75,147.9,7
20160701|2016-05-26 08:30,26,148.05,148.3,148,148.15,25
20160701|2016-05-26 09:00,26,148.3,148.6,148.2,148.2,72
20160701|2016-05-26 09:30,26,148.2,148.5,148.1,148.4,49
20160701|2016-05-26 10:00,26,148.5,148.5,148.25,148.5,6
20160701|2016-05-26 10:30,26,148.5,148.8,148.3,148.3,27
20160701|2016-05-26 11:00,26,148.25,148.4,148.15,148.35,19
20160701|2016-05-26 11:30,26,148.4,148.5,147.9,148.25,12
20160701|2016-05-26 12:00,26,148.15,148.3,147.9,148,19
20160701|2016-05-26 12:30,26,148.1,148.5,148.1,148.5,22
20160701|2016-05-27 07:00,27,148.8,148.85,148,148.05,24
20160701|2016-05-27 07:30,27,148,148,147.05,147.5,29
20160701|2016-05-27 08:00,27,147.15,147.15,147.05,147.05,18
20160701|2016-05-27 08:30,27,147.05,147.95,146.5,147.9,26
20160701|2016-05-27 09:00,27,147.8,148.7,147.25,147.45,85
20160701|2016-05-27 09:30,27,147.5,147.95,147.25,147.7,16
20160701|2016-05-27 10:00,27,147.9,148,146.5,146.5,33
20160701|2016-05-27 10:30,27,146.6,146.6,145.4,146.1,49
20160701|2016-05-27 11:00,27,146.05,146.4,145.75,146.35,13
20160701|2016-05-27 11:30,27,146.4,146.6,146,146.1,23
20160701|2016-05-27 12:00,27,146.3,146.8,146.05,146.5,33
20160701|2016-05-27 12:30,27,146.85,146.9,146.7,146.85,10
20160701|2016-05-31 07:00,31,146.7,147.8,146.7,147.8,87
20160701|2016-05-31 07:30,31,147.7,148.25,147.5,148.25,48
20160701|2016-05-31 08:00,31,148.2,149.8,148.2,148.75,129
20160701|2016-05-31 08:30,31,148.65,148.65,147.9,148.6,61
20160701|2016-05-31 09:00,31,148.5,149.2,148.4,149.2,62
20160701|2016-05-31 09:30,31,149.1,149.2,148.85,149,45
20160701|2016-05-31 10:00,31,149,149.1,148.9,149,16
20160701|2016-05-31 10:30,31,148.9,149.2,148.85,149.2,29
20160701|2016-05-31 11:00,31,149.1,149.4,149.05,149.2,36
20160701|2016-05-31 11:30,31,149.4,154.5,149.25,153.15,494
20160701|2016-05-31 12:00,31,153,153.5,151.8,152.4,434
20160701|2016-05-31 12:30,31,152.6,153.3,151.4,153.2,159
20160701|2016-06-01 07:00,1,153.2,154,152.35,153.75,101
20160701|2016-06-01 07:30,1,153.7,154,153.5,153.55,41
20160701|2016-06-01 08:00,1,153.6,153.8,153,153,78
20160701|2016-06-01 08:30,1,152.9,153.05,152.35,152.5,85
20160701|2016-06-01 09:00,1,152.45,153.2,152.35,152.4,114
20160701|2016-06-01 09:30,1,152.4,153.2,152.4,153.1,27
20160701|2016-06-01 10:00,1,152.95,154.7,152.95,154.5,170
20160701|2016-06-01 10:30,1,154.55,154.75,154.35,154.7,96
20160701|2016-06-01 11:00,1,154.7,154.85,154.05,154.05,42
20160701|2016-06-01 11:30,1,154,154.65,154,154.3,32
20160701|2016-06-01 12:00,1,154.3,154.6,153.9,154.55,91
20160701|2016-06-01 12:30,1,154.4,154.55,153.5,153.6,62
20160701|2016-06-02 07:00,2,153.7,154.4,153.25,154.2,128
20160701|2016-06-02 07:30,2,154.4,154.4,154.1,154.1,35
20160701|2016-06-02 08:00,2,154.3,154.35,153.7,153.7,72
20160701|2016-06-02 08:30,2,153.65,154.05,153.5,154.05,43
20160701|2016-06-02 09:00,2,154,155,154,154.9,84
20160701|2016-06-02 09:30,2,155,156.3,154.9,156.3,190
20160701|2016-06-02 10:00,2,156.35,158,156.15,157.25,388
20160701|2016-06-02 10:30,2,157.25,157.25,156.2,156.35,197
20160701|2016-06-02 11:00,2,156.5,157.15,156.5,157.15,15
20160701|2016-06-02 11:30,2,157.2,157.8,157.2,157.65,52
20160701|2016-06-02 12:00,2,157.65,157.7,157,157,74
20160701|2016-06-02 12:30,2,157.1,157.6,157.05,157.3,49
20160701|2016-06-03 07:00,3,157.05,157.8,156.55,157.1,103
20160701|2016-06-03 07:30,3,156.75,156.75,156.3,156.3,26
20160701|2016-06-03 08:00,3,156.5,156.5,155.95,156,41
20160701|2016-06-03 08:30,3,156.1,157.3,155.8,157,71
20160701|2016-06-03 09:00,3,156.95,157.8,156.95,157.8,63
20160701|2016-06-03 09:30,3,157.8,158.85,156.8,157.2,286
20160701|2016-06-03 10:00,3,157.05,157.9,156.8,157.7,62
20160701|2016-06-03 10:30,3,157.65,158.5,157.65,158,92
20160701|2016-06-03 11:00,3,158.2,158.6,158.05,158.3,47
20160701|2016-06-03 11:30,3,158.4,158.85,158.4,158.85,82
20160701|2016-06-03 12:00,3,158.85,158.95,158.2,158.3,99
20160701|2016-06-03 12:30,3,158.45,159.85,158.45,159.45,112
20160701|2016-06-06 07:00,6,158.55,166.2,158.55,165.35,589
20160701|2016-06-06 07:30,6,165,165.3,162.5,164.4,241
20160701|2016-06-06 08:00,6,164.35,165.5,164.3,165.05,77
20160701|2016-06-06 08:30,6,165.15,165.5,164.6,165.35,114
20160701|2016-06-06 09:00,6,165.35,166.5,165.35,166.45,168
20160701|2016-06-06 09:30,6,166.4,166.95,166.2,166.7,119
20160701|2016-06-06 10:00,6,166.85,168,166.7,167.8,124
20160701|2016-06-06 10:30,6,167.85,168.25,167.8,167.8,93
20160701|2016-06-06 11:00,6,168.1,168.1,167.75,167.75,33
20160701|2016-06-06 11:30,6,167.8,168,167.8,167.8,142
20160701|2016-06-06 12:00,6,167.9,168.1,167.1,167.1,85
20160701|2016-06-06 12:30,6,167.25,167.6,166.95,167,115
20160701|2016-06-07 07:00,7,166.4,172.5,166,171.65,550
20160701|2016-06-07 07:30,7,171.7,172.2,170.75,171,161
20160701|2016-06-07 08:00,7,171,171,170.75,170.95,38
20160701|2016-06-07 08:30,7,170.9,170.9,169.65,170.5,118
20160701|2016-06-07 09:00,7,170.45,170.9,169.6,169.8,123
20160701|2016-06-07 09:30,7,169.75,170,167.1,167.4,151
20160701|2016-06-07 10:00,7,167.6,168.5,167.55,167.85,49
20160701|2016-06-07 10:30,7,168,168.2,167.85,168.15,14
20160701|2016-06-07 11:00,7,168.15,168.6,168.1,168.2,35
20160701|2016-06-07 11:30,7,168.2,168.7,168.1,168.3,44
20160701|2016-06-07 12:00,7,168.25,168.45,166.65,167.35,73
20160701|2016-06-07 12:30,7,167.75,167.75,166.3,166.3,33
20160701|2016-06-08 07:00,8,165,165.75,163.5,164.9,180
20160701|2016-06-08 07:30,8,165,167,165,167,74
20160701|2016-06-08 08:00,8,166.7,167,166.4,166.75,31
20160701|2016-06-08 08:30,8,166.4,167.4,165.95,167.15,124
20160701|2016-06-08 09:00,8,167.25,167.8,166.85,167.6,62
20160701|2016-06-08 09:30,8,167.7,167.7,166.85,166.85,87
20160701|2016-06-08 10:00,8,166.8,166.8,163.85,165.5,141
20160701|2016-06-08 10:30,8,165.6,165.7,164.8,164.8,47
20160701|2016-06-08 11:00,8,164.85,165.45,164.7,164.9,46
20160701|2016-06-08 11:30,8,165.1,165.3,164.1,164.75,92
20160701|2016-06-08 12:00,8,164.7,165.45,163.75,164.25,181
20160701|2016-06-08 12:30,8,164.2,164.5,164,164.4,57
20160701|2016-06-09 07:00,9,163,165.5,162.65,165,108
20160701|2016-06-09 07:30,9,164.95,165.25,164.95,165,13
20160701|2016-06-09 08:00,9,165,165.6,164.95,165.55,29
20160701|2016-06-09 08:30,9,165.65,168.4,165.65,167.35,188
20160701|2016-06-09 09:00,9,167.7,168.7,167.2,167.2,196
20160701|2016-06-09 09:30,9,167.25,167.95,167.2,167.95,30
20160701|2016-06-09 10:00,9,167.65,167.85,167.35,167.5,33
20160701|2016-06-09 10:30,9,167.7,168.15,167.6,168,43
20160701|2016-06-09 11:00,9,168,168,166.5,167.15,70
20160701|2016-06-09 11:30,9,166.75,167,166.2,166.2,12
20160701|2016-06-09 12:00,9,166.35,166.9,166.35,166.65,38
20160701|2016-06-09 12:30,9,166.65,167,166.45,167,21
20160701|2016-06-10 07:00,10,167.35,167.5,166.8,167.4,69
20160701|2016-06-10 07:30,10,166.5,166.6,164.3,166.35,24
20160701|2016-06-10 08:00,10,166.2,166.2,164.6,164.6,16
20160701|2016-06-10 08:30,10,164.8,165.35,164.55,165.25,32
20160701|2016-06-10 09:00,10,165.2,167.45,165.15,167.45,25
20160701|2016-06-10 09:30,10,167.5,167.75,166,167.25,67
20160701|2016-06-10 10:00,10,167.5,167.5,165,166.25,57
20160701|2016-06-10 10:30,10,166.3,169,165.95,166.05,72
20160701|2016-06-10 11:00,10,166.75,168.65,166.45,166.8,63
20160701|2016-06-10 11:30,10,166.8,167.65,166.5,166.5,19
20160701|2016-06-10 12:00,10,167.05,168.15,166.95,167.7,46
20160701|2016-06-10 12:30,10,167.7,169,167.7,169,76
20160701|2016-06-13 07:00,13,169.35,169.35,166.15,167.7,59
20160701|2016-06-13 07:30,13,168.05,168.05,168.05,168.05,1
20160701|2016-06-13 08:00,13,167.55,167.65,165.5,167.3,37
20160701|2016-06-13 08:30,13,166.95,167.2,166.75,166.9,6
20160701|2016-06-13 09:00,13,166.7,168.5,166.7,167.8,60
20160701|2016-06-13 09:30,13,168.3,168.3,167.85,168,12
20160701|2016-06-13 10:00,13,168.15,168.55,165.9,165.9,107
20160701|2016-06-13 10:30,13,166,166.95,165.45,166.3,38
20160701|2016-06-13 11:00,13,166.7,166.7,166.25,166.7,6
20160701|2016-06-13 11:30,13,166.35,166.95,165.95,165.95,11
20160701|2016-06-13 12:00,13,166.6,167.7,166.55,167.7,18
20160701|2016-06-13 12:30,13,167.35,167.5,167.3,167.3,16
20160701|2016-06-14 07:00,14,166.9,168.9,164.05,165.2,149
20160701|2016-06-14 07:30,14,164.85,165.1,163.55,164.2,41
20160701|2016-06-14 08:00,14,164.05,164.05,163.45,163.6,44
20160701|2016-06-14 08:30,14,163.45,163.65,163,163.55,57
20160701|2016-06-14 09:00,14,163.5,164.45,163.5,164.15,113
20160701|2016-06-14 09:30,14,164.15,164.55,163.7,164,29
20160701|2016-06-14 10:00,14,163.95,165.25,163.95,164.65,30
20160701|2016-06-14 10:30,14,164.9,165,164.4,164.55,20
20160701|2016-06-14 11:00,14,164.5,164.65,164.25,164.25,27
20160701|2016-06-14 11:30,14,164.35,164.35,163.25,163.25,27
20160701|2016-06-14 12:00,14,163.65,163.95,163.6,163.6,15
20160701|2016-06-14 12:30,14,163.7,164.55,163.7,164.5,17
20160701|2016-06-15 07:00,15,163.4,163.4,160.3,160.5,184
20160701|2016-06-15 07:30,15,161.15,162.4,160.1,160.8,58
20160701|2016-06-15 08:00,15,161.6,161.6,160.9,161.25,10
20160701|2016-06-15 08:30,15,160.9,162.2,160.9,162.2,23
20160701|2016-06-15 09:00,15,161.75,162.45,161.75,162.45,33
20160701|2016-06-15 09:30,15,162.45,162.45,161.75,161.75,14
20160701|2016-06-15 10:00,15,161.75,162.2,161.7,162.15,15
20160701|2016-06-15 10:30,15,161.95,161.95,161.35,161.35,51
20160701|2016-06-15 11:00,15,161.65,162,161.25,161.25,7
20160701|2016-06-15 11:30,15,160.95,161.2,160.65,160.9,15
20160701|2016-06-15 12:00,15,161.4,162.65,161.4,162.45,35
20160701|2016-06-15 12:30,15,162.5,162.75,162.45,162.75,36
20160701|2016-06-16 07:00,16,162.4,162.4,160.25,160.35,85
20160701|2016-06-16 07:30,16,160.35,160.95,160.3,160.4,21
20160701|2016-06-16 08:00,16,160.4,160.8,160.4,160.8,27
20160701|2016-06-16 08:30,16,160.85,161,160.65,160.65,17
20160701|2016-06-16 09:00,16,160.65,161.5,160.65,161,27
20160701|2016-06-16 09:30,16,160.9,161.5,160.75,161.5,33
20160701|2016-06-16 10:00,16,161.45,162,161.1,162,46
20160701|2016-06-16 10:30,16,162,163.65,162,162.3,85
20160701|2016-06-16 11:00,16,162.3,164.95,162.3,164.9,36
20160701|2016-06-16 11:30,16,164.65,164.9,163.75,163.75,24
20160701|2016-06-16 12:00,16,164.45,166.5,164.45,166.5,88
20160701|2016-06-16 12:30,16,166.3,166.9,166.1,166.9,28
20160701|2016-06-17 07:00,17,166.3,168.8,165.75,168.65,141
20160701|2016-06-17 07:30,17,167.75,167.75,167,167,12
20160701|2016-06-17 08:00,17,166.5,166.5,165.45,165.8,17
20160701|2016-06-17 08:30,17,165.75,165.75,164.7,165,19
20160701|2016-06-17 09:00,17,165,165.85,165,165.8,36
20160701|2016-06-17 09:30,17,165.85,165.85,164.7,164.7,6
20160701|2016-06-17 10:00,17,164.6,164.6,164,164.5,55
20160701|2016-06-17 10:30,17,164.8,165,164.3,164.3,29
20160701|2016-06-17 11:00,17,163.95,169,163.9,167.1,216
20160701|2016-06-17 11:30,17,166.9,167.7,166.9,167.7,16
20160701|2016-06-17 12:00,17,167.2,167.4,166.75,167.4,13
20160701|2016-06-17 12:30,17,166.8,168.75,166.8,168.75,63
20160701|2016-06-20 07:00,20,169.1,169.25,166.75,168.5,158
20160701|2016-06-20 07:30,20,168.6,168.65,167.8,168.45,15
20160701|2016-06-20 08:00,20,168.5,168.65,167.1,168,40
20160701|2016-06-20 08:30,20,167.65,167.65,165.8,165.8,15
20160701|2016-06-20 09:00,20,166.3,166.35,165.2,165.8,50
20160701|2016-06-20 09:30,20,166.2,166.2,165.5,165.6,16
20160701|2016-06-20 10:00,20,165.95,167,165.6,166.05,52
20160701|2016-06-20 10:30,20,166.15,166.85,166.05,166.65,14
20160701|2016-06-20 11:00,20,166.4,166.5,166.05,166.3,19
20160701|2016-06-20 11:30,20,166.4,166.8,166.05,166.8,22
20160701|2016-06-20 12:00,20,166.95,167.2,166.55,167.1,26
20160701|2016-06-20 12:30,20,167.15,167.6,167,167.2,18
20160701|2016-06-21 07:00,21,166.2,168.55,165.9,166.6,74
20160701|2016-06-21 07:30,21,166.95,167.35,166.95,167.35,2
20160701|2016-06-21 08:00,21,167.6,167.6,167.6,167.6,1
20160701|2016-06-21 08:30,21,167.2,167.25,166.3,166.3,16
20160701|2016-06-21 09:00,21,166.4,166.6,165.6,165.8,32
20160701|2016-06-21 09:30,21,165.8,166.1,165.2,166.1,28
20160701|2016-06-21 10:00,21,166.1,166.15,165.8,165.8,6
20160701|2016-06-21 10:30,21,165.45,166.1,165.45,165.7,11
20160701|2016-06-21 11:00,21,165.6,165.6,164.6,165.2,103
20160701|2016-06-21 11:30,21,165,165.4,165,165.1,11
20160701|2016-06-21 12:00,21,165.25,165.25,164.9,165.25,35
20160701|2016-06-21 12:30,21,165.8,166,165,166,21
20160701|2016-06-22 07:00,22,165.05,165.05,164.65,164.95,7
20160701|2016-06-22 07:30,22,165,165.15,164.2,164.75,18
20160701|2016-06-22 08:00,22,164.2,164.25,163.25,163.5,36
20160701|2016-06-22 08:30,22,163.25,163.55,162.75,163.05,30
20160701|2016-06-22 09:00,22,163.05,163.4,163,163.35,13
20160701|2016-06-22 09:30,22,163.55,164.25,163.1,164,17
20160701|2016-06-22 10:00,22,164.15,165.1,163.9,165,32
20160701|2016-06-22 10:30,22,164,164.5,163.5,164.5,11
20160701|2016-06-22 11:00,22,163.7,163.9,163.3,163.55,7
20160701|2016-06-22 11:30,22,163.8,163.8,163.6,163.6,2
20160701|2016-06-22 12:00,22,164,164,163.85,163.85,4
20160701|2016-06-22 12:30,22,164.05,164.5,164,164.5,14
20160701|2016-06-23 07:00,23,163.85,164.5,163.45,163.8,34
20160701|2016-06-23 07:30,23,163.05,163.8,163.05,163.3,8
20160701|2016-06-23 08:00,23,163.55,163.55,162.9,163.5,40
20160701|2016-06-23 08:30,23,163.65,164.05,163.55,164.05,7
20160701|2016-06-23 09:00,23,164.05,166,164.05,164.65,30
20160701|2016-06-23 09:30,23,164.65,164.65,163.5,164.5,20
20160701|2016-06-23 10:00,23,165,165.25,165,165.25,4
20160701|2016-06-23 10:30,23,165.25,165.25,165.25,165.25,1
20160701|2016-06-23 11:00,23,165.2,166.75,165.2,166.05,37
20160701|2016-06-23 11:30,23,166.2,167.6,166.2,166.85,23
20160701|2016-06-23 12:00,23,167.6,167.95,167.1,167.1,11
20160701|2016-06-23 12:30,23,167.25,168.25,167.25,168.25,16
20160701|2016-06-24 07:00,24,165.1,165.8,162.85,162.85,84
20160701|2016-06-24 07:30,24,163.15,165.6,163.15,165.6,16
20160701|2016-06-24 08:00,24,164.75,164.75,164.75,164.75,1
20160701|2016-06-24 08:30,24,163.9,164.9,163.85,164.85,14
20160701|2016-06-24 09:00,24,164.9,166.7,164.9,166.7,3
20160701|2016-06-24 09:30,24,167.15,170.45,166.15,170.45,63
20160701|2016-06-24 10:00,24,169.4,169.8,168.6,168.6,17
20160701|2016-06-24 11:00,24,166.15,166.55,165.7,166.15,6
20160701|2016-06-24 11:30,24,166.1,166.25,166.1,166.1,3
20160701|2016-06-24 12:00,24,166.1,166.4,166.1,166.25,6
20160701|2016-06-24 12:30,24,166.45,166.65,166.25,166.25,11
20160701|2016-06-27 07:00,27,165.6,166,163.75,164.45,34
20160701|2016-06-27 08:00,27,164.8,164.8,164.5,164.55,13
20160701|2016-06-27 08:30,27,164.55,164.9,164.3,164.85,15
20160701|2016-06-27 09:00,27,164.3,165,164.3,165,13
20160701|2016-06-27 09:30,27,162.75,162.75,162.6,162.6,13
20160701|2016-06-27 10:00,27,162.8,162.9,161.85,162.9,10
20160701|2016-06-27 10:30,27,163.2,163.55,161.8,161.8,22
20160701|2016-06-27 11:00,27,162.5,162.5,162.25,162.5,6
20160701|2016-06-27 12:00,27,163,166,163,166,3
20160701|2016-06-27 12:30,27,166,166,166,166,5
20160701|2016-06-28 07:30,28,165,165.2,165,165.2,2
20160701|2016-06-28 08:00,28,165.4,165.4,165.25,165.25,8
20160701|2016-06-28 08:30,28,164.7,164.7,164.7,164.7,1
20160701|2016-06-28 09:00,28,165.5,165.5,164.75,165.4,16
20160701|2016-06-28 09:30,28,164.25,164.25,164.25,164.25,1
20160701|2016-06-28 10:00,28,164.25,165.25,164.25,165.25,3
20160701|2016-06-28 11:00,28,164.95,165.35,164.95,165.35,6
20160701|2016-06-28 11:30,28,165.35,166.9,165.35,166.2,7
20160701|2016-06-28 12:00,28,166.1,166.9,165.85,166.5,15
20160701|2016-06-28 12:30,28,166.25,166.25,165.95,165.95,2
20160701|2016-06-29 07:00,29,165.15,165.6,164.8,165.55,4
20160701|2016-06-29 07:30,29,165.25,165.25,165.25,165.25,11
20160701|2016-06-29 08:00,29,165.4,165.4,165.4,165.4,3
20160701|2016-06-29 08:30,29,165.95,166.25,165.95,166.25,14
20160701|2016-06-29 09:00,29,166.25,166.9,165.95,166.9,79
20160701|2016-06-29 09:30,29,166.75,167,166.75,167,19
20160701|2016-06-29 10:00,29,167.55,174,167.55,170.95,67
20160701|2016-06-29 10:30,29,171.05,171.05,170.95,170.95,27
20160701|2016-06-29 11:00,29,170.65,170.65,170.65,170.65,2
20160701|2016-06-29 12:00,29,172.1,172.45,172.1,172.45,2
20160701|2016-06-29 12:30,29,172.75,174.55,172.75,174.55,9
20160701|2016-06-30 07:00,30,173.15,175.5,173.15,175,11
20160701|2016-06-30 07:30,30,175,175,173.65,173.65,5
20160701|2016-06-30 08:00,30,175,176.35,175,176.35,6
20160701|2016-06-30 08:30,30,176.1,176.1,176,176,3
20160701|2016-06-30 09:30,30,176,176,176,176,1
20160701|2016-06-30 10:00,30,176.4,179.9,176.4,179.9,4
20160701|2016-06-30 10:30,30,178.85,180.55,178.85,180.55,7
20160701|2016-06-30 11:00,30,181.7,181.7,181.7,181.7,3
20160701|2016-06-30 11:30,30,182.1,182.1,182.1,182.1,1
20160701|2016-06-30 12:00,30,181.9,182.85,179.3,179.3,7
20160701|2016-06-30 12:30,30,179,179,178,178,2
20160701|2016-07-01 07:00,1,180.75,180.75,180.75,180.75,3
20160701|2016-07-01 11:00,1,181.1,183,181.1,183,11
20160701|2016-07-01 11:30,1,183,183,183,183,1
20160701|2016-07-05 09:00,5,185,185,185,185,1
20160701|2016-07-05 09:30,5,186.05,187.3,185.6,186.05,19
20160701|2016-07-05 10:00,5,186.75,187.25,186.05,187.25,9
20160701|2016-07-05 10:30,5,187.65,187.65,187.65,187.65,2
20160701|2016-07-05 11:00,5,187.35,187.35,187.35,187.35,3
20160701|2016-07-06 08:00,6,187.65,187.75,187.65,187.75,2
20160701|2016-07-06 08:30,6,188.4,188.65,187,187,7
20160701|2016-07-06 11:00,6,188.5,188.5,188.5,188.5,1
20160701|2016-07-06 11:30,6,188.5,188.5,188,188,21
20160701|2016-07-07 10:30,7,187,187,187,187,6
20160701|2016-07-07 11:30,7,187,187,187,187,47
20160701|2016-07-07 12:00,7,187,187,187,187,15
20160701|2016-07-08 09:30,8,187.65,188,187.65,188,26
20160701|2016-07-08 12:00,8,189.25,189.25,189.25,189.25,3
20160701|2016-07-11 08:30,11,185.9,185.9,185.5,185.5,2
20160701|2016-07-11 09:00,11,185.8,185.8,185.8,185.8,1
20160901|2015-09-24 10:00,24,118,118,118,118,5
20160901|2015-09-24 10:30,24,118,118,118,118,5
20160901|2015-10-05 07:00,5,117,117,117,117,2
20160901|2015-10-05 08:00,5,117,117,117,117,10
20160901|2015-10-05 09:00,5,117,117,117,117,18
20160901|2015-10-05 10:00,5,116,116,115.75,115.75,3
20160901|2015-10-05 11:00,5,115.5,115.5,115.5,115.5,1
20160901|2015-10-05 12:30,5,116,116,116,116,1
20160901|2015-11-06 08:00,6,137,137,137,137,1
20160901|2015-11-06 09:00,6,137.25,137.25,137.25,137.25,11
20160901|2015-11-13 07:30,13,152,152.5,152,152.5,15
20160901|2015-12-02 12:00,2,141,141,141,141,4
20160901|2015-12-10 07:00,10,149.05,149.05,149.05,149.05,1
20160901|2015-12-14 09:00,14,149.5,149.5,149.5,149.5,1
20160901|2015-12-14 11:00,14,149.5,149.5,149.5,149.5,5
20160901|2015-12-14 11:30,14,149.5,149.5,149.5,149.5,4
20160901|2016-01-15 12:00,15,128.6,128.6,128.6,128.6,1
20160901|2016-01-20 07:00,20,125.8,125.85,125.8,125.85,4
20160901|2016-01-20 09:30,20,124.7,124.7,124.65,124.65,5
20160901|2016-01-20 10:00,20,124.85,124.85,124.7,124.7,9
20160901|2016-01-20 10:30,20,124.7,125.05,124.7,125,9
20160901|2016-01-21 08:30,21,121.65,121.65,121,121,11
20160901|2016-01-21 09:30,21,120.95,120.95,120.95,120.95,1
20160901|2016-01-21 10:30,21,120.95,121.15,120.95,121.15,8
20160901|2016-01-21 12:00,21,124.65,125.25,124.65,125.25,2
20160901|2016-01-22 10:00,22,122.85,122.85,122.85,122.85,1
20160901|2016-01-25 07:30,25,124.65,124.65,124.6,124.6,3
20160901|2016-01-25 09:30,25,124.35,125.1,124.35,125.1,2
20160901|2016-01-27 07:00,27,126.15,126.15,126.15,126.15,2
20160901|2016-01-27 08:00,27,126,126,126,126,1
20160901|2016-01-27 09:00,27,125.5,125.5,125.5,125.5,2
20160901|2016-01-27 10:00,27,125.2,125.2,125.2,125.2,3
20160901|2016-01-27 10:30,27,125.1,125.1,125,125,10
20160901|2016-01-28 10:30,28,130.7,130.7,130.7,130.7,1
20160901|2016-01-28 11:00,28,133,133,133,133,2
20160901|2016-01-28 12:30,28,135,135.5,135,135.5,3
20160901|2016-01-29 09:00,29,134.8,134.8,134.8,134.8,2
20160901|2016-01-29 10:00,29,134.9,134.9,134.65,134.65,2
20160901|2016-02-29 07:00,29,126.9,127.75,126.9,127.75,30
20160901|2016-02-29 08:30,29,128,128,128,128,4
20160901|2016-02-29 12:00,29,128.25,128.6,127.1,127.25,34
20160901|2016-02-29 12:30,29,128.1,128.25,128,128.25,17
20160901|2016-03-01 07:00,1,127.25,127.25,126.8,126.8,4
20160901|2016-03-01 07:30,1,126.8,127.05,126.8,127.05,11
20160901|2016-03-01 08:30,1,127.35,127.5,127.35,127.5,4
20160901|2016-03-01 09:00,1,127.7,127.7,126.75,126.75,7
20160901|2016-03-01 12:00,1,127.15,127.15,126.6,126.6,15
20160901|2016-03-01 12:30,1,126.6,128,126.4,128,25
20160901|2016-03-02 09:00,2,126.95,126.95,126.4,126.4,10
20160901|2016-03-02 10:00,2,126.4,126.4,126.4,126.4,1
20160901|2016-03-02 11:00,2,126.4,126.4,126.2,126.2,4
20160901|2016-03-02 11:30,2,126.2,126.2,125.95,125.95,15
20160901|2016-03-02 12:00,2,125.95,125.95,125.95,125.95,1
20160901|2016-03-03 09:30,3,126.3,126.3,125.95,125.95,3
20160901|2016-03-03 10:00,3,125.95,125.95,125,125.4,24
20160901|2016-03-03 10:30,3,125.05,125.05,124.9,125.05,4
20160901|2016-03-03 12:00,3,125.55,125.55,125.55,125.55,3
20160901|2016-03-04 07:00,4,124.7,124.75,124.6,124.75,10
20160901|2016-03-04 07:30,4,124.75,124.75,124.55,124.55,4
20160901|2016-03-04 09:00,4,124.45,124.45,124.4,124.4,6
20160901|2016-03-04 09:30,4,124.35,124.45,123.8,123.8,19
20160901|2016-03-04 10:00,4,123.8,123.8,123.7,123.7,9
20160901|2016-03-04 10:30,4,123.45,123.5,122.95,123.5,25
20160901|2016-03-04 11:00,4,123.35,123.35,123.1,123.1,19
20160901|2016-03-04 11:30,4,122.7,122.7,122.4,122.4,11
20160901|2016-03-04 12:00,4,122.2,122.2,122.05,122.05,3
20160901|2016-03-07 07:00,7,122.05,122.05,122.05,122.05,1
20160901|2016-03-07 07:30,7,122.15,122.15,122.05,122.05,2
20160901|2016-03-07 08:00,7,122.05,122.05,122.05,122.05,2
20160901|2016-03-07 08:30,7,121.75,121.95,121.4,121.5,28
20160901|2016-03-07 09:00,7,121.55,121.55,121,121.05,15
20160901|2016-03-07 09:30,7,120.85,120.85,120.65,120.75,7
20160901|2016-03-07 10:00,7,120.55,120.6,120.3,120.3,7
20160901|2016-03-07 10:30,7,120.1,120.2,120.05,120.2,9
20160901|2016-03-07 11:00,7,119.8,120,119.75,119.75,19
20160901|2016-03-07 11:30,7,119.65,119.8,119.65,119.8,13
20160901|2016-03-07 12:00,7,119.8,119.95,119.5,119.5,4
20160901|2016-03-07 12:30,7,120,120.05,119.75,120.05,5
20160901|2016-03-08 07:00,8,119.45,120.45,119.45,120.45,2
20160901|2016-03-08 09:00,8,120.8,120.8,120.5,120.5,4
20160901|2016-03-08 09:30,8,120.55,120.55,120.55,120.55,1
20160901|2016-03-08 10:00,8,120.45,120.45,120.45,120.45,1
20160901|2016-03-08 11:30,8,120.6,120.6,120.6,120.6,1
20160901|2016-03-09 10:00,9,124.2,124.3,124.2,124.3,5
20160901|2016-03-09 11:00,9,123.5,123.5,123.5,123.5,1
20160901|2016-03-09 12:00,9,124,125.4,124,125.4,4
20160901|2016-03-10 07:00,10,125.55,127.4,125.55,126.9,6
20160901|2016-03-10 09:30,10,123,123,123,123,1
20160901|2016-03-10 11:00,10,122.5,122.5,122.5,122.5,4
20160901|2016-03-14 10:30,14,127.1,128.7,127.1,128.7,5
20160901|2016-03-14 11:00,14,128,128,128,128,4
20160901|2016-03-14 11:30,14,128,128.5,128,128.5,10
20160901|2016-03-14 12:00,14,127.85,127.85,127.85,127.85,4
20160901|2016-03-15 07:00,15,127.85,127.85,127.85,127.85,6
20160901|2016-03-15 10:00,15,128.3,129,128.3,129,34
20160901|2016-03-15 11:30,15,129,129.25,129,129.25,10
20160901|2016-03-15 12:30,15,128.45,128.45,128.45,128.45,1
20160901|2016-03-16 07:00,16,130.1,130.35,130.1,130.3,11
20160901|2016-03-16 09:00,16,128.35,128.35,128.35,128.35,5
20160901|2016-03-16 12:30,16,128.45,128.45,128.45,128.45,2
20160901|2016-03-17 07:30,17,128.15,128.15,128.1,128.1,6
20160901|2016-03-17 08:00,17,127.65,127.65,127.65,127.65,1
20160901|2016-03-17 12:30,17,128.3,128.45,128.3,128.45,2
20160901|2016-03-18 08:00,18,128.1,128.1,128.1,128.1,1
20160901|2016-03-18 12:00,18,128.75,128.75,128.75,128.75,2
20160901|2016-03-21 07:00,21,128.15,128.15,128.15,128.15,2
20160901|2016-03-21 09:00,21,127.4,127.4,127.4,127.4,1
20160901|2016-03-22 10:00,22,130.95,130.95,130.95,130.95,15
20160901|2016-03-22 10:30,22,130.95,131.35,130.95,131.35,49
20160901|2016-03-22 11:00,22,131.55,131.75,131.55,131.75,24
20160901|2016-03-22 11:30,22,131.95,131.95,131.95,131.95,11
20160901|2016-03-22 12:00,22,131.95,134.2,131.95,134.2,40
20160901|2016-03-22 12:30,22,134.2,134.2,134.2,134.2,2
20160901|2016-03-23 08:00,23,134.55,134.55,134.55,134.55,20
20160901|2016-03-23 08:30,23,134.75,134.75,134.75,134.75,15
20160901|2016-03-23 09:00,23,134.95,134.95,134.95,134.95,11
20160901|2016-03-23 10:00,23,135.05,135.35,135.05,135.35,31
20160901|2016-03-24 12:30,24,135.55,135.55,135.55,135.55,6
20160901|2016-03-30 08:30,30,137.55,137.55,137.55,137.55,1
20160901|2016-03-30 09:00,30,137.55,138.25,137.55,138.25,34
20160901|2016-03-30 10:00,30,138.75,138.75,138.75,138.75,30
20160901|2016-03-30 10:30,30,139.7,139.7,139.7,139.7,1
20160901|2016-03-30 11:30,30,139.75,139.75,139.75,139.75,2
20160901|2016-03-30 12:00,30,141.5,141.5,141.5,141.5,2
20160901|2016-03-31 09:30,31,143.2,143.2,143.2,143.2,1
20160901|2016-03-31 11:30,31,145.9,146.05,145.9,146.05,2
20160901|2016-03-31 12:30,31,146.1,146.25,146.1,146.25,2
20160901|2016-04-04 07:00,4,145.85,145.85,145.85,145.85,1
20160901|2016-04-04 07:30,4,145.95,145.95,145.95,145.95,1
20160901|2016-04-04 09:00,4,144.85,144.85,144.85,144.85,1
20160901|2016-04-04 10:00,4,144.8,144.8,144.8,144.8,1
20160901|2016-04-04 11:30,4,144.25,144.25,144.2,144.2,2
20160901|2016-04-05 08:00,5,142.8,142.8,142.8,142.8,2
20160901|2016-04-05 08:30,5,142.55,142.55,142.55,142.55,1
20160901|2016-04-05 10:00,5,142.35,143.5,142.35,143.5,3
20160901|2016-04-05 10:30,5,143.85,143.85,143.85,143.85,1
20160901|2016-04-05 12:00,5,143,143.05,143,143,16
20160901|2016-04-06 11:00,6,144.6,144.6,144.6,144.6,1
20160901|2016-04-07 11:00,7,143.5,143.5,143.5,143.5,2
20160901|2016-04-07 12:30,7,144.05,144.05,144.05,144.05,1
20160901|2016-04-08 07:30,8,141.95,141.95,141.6,141.6,6
20160901|2016-04-08 09:30,8,143.8,143.8,143.8,143.8,4
20160901|2016-04-08 11:00,8,142.7,142.7,142.5,142.5,2
20160901|2016-04-08 11:30,8,142.55,142.55,141.45,141.45,5
20160901|2016-04-08 12:00,8,140.95,140.95,138.55,138.55,2
20160901|2016-04-08 12:30,8,139.25,139.4,139,139,8
20160901|2016-04-11 07:00,11,139,139,137.65,137.65,11
20160901|2016-04-12 09:00,12,135.75,135.75,135.75,135.75,7
20160901|2016-04-12 09:30,12,134.25,134.25,134.25,134.25,6
20160901|2016-04-12 10:00,12,134.25,134.6,134.25,134.6,3
20160901|2016-04-12 10:30,12,134.25,134.25,134.25,134.25,4
20160901|2016-04-13 07:00,13,139.3,143.3,139.3,143.3,2
20160901|2016-04-13 10:30,13,143.5,143.5,143.5,143.5,4
20160901|2016-04-14 07:00,14,142.75,142.75,142.75,142.75,1
20160901|2016-04-14 07:30,14,142.45,142.75,142.45,142.75,3
20160901|2016-04-14 11:00,14,142.65,142.65,142.65,142.65,2
20160901|2016-04-14 11:30,14,142.65,142.65,142.65,142.65,1
20160901|2016-04-14 12:30,14,140.8,140.8,140.8,140.8,7
20160901|2016-04-15 10:00,15,138.25,138.25,138.25,138.25,2
20160901|2016-04-15 10:30,15,137.8,137.8,137.8,137.8,1
20160901|2016-04-15 12:00,15,138.2,138.45,138.2,138.45,2
20160901|2016-04-18 08:00,18,142.4,142.4,142.4,142.4,1
20160901|2016-04-18 12:00,18,140.1,140.1,140.1,140.1,1
20160901|2016-04-19 08:00,19,138.55,138.55,138.55,138.55,4
20160901|2016-04-19 10:00,19,137.8,137.8,137.8,137.8,1
20160901|2016-04-19 10:30,19,137.95,137.95,137,137.1,11
20160901|2016-04-19 11:00,19,138.2,138.2,138.2,138.2,5
20160901|2016-04-20 07:00,20,136.2,136.2,135,135,40
20160901|2016-04-20 07:30,20,135.3,135.35,135.05,135.05,14
20160901|2016-04-20 08:00,20,135.5,135.5,135.5,135.5,1
20160901|2016-04-20 08:30,20,136.35,136.35,136.35,136.35,1
20160901|2016-04-20 09:30,20,136.05,136.1,136.05,136.1,3
20160901|2016-04-20 11:00,20,134.6,134.6,134.5,134.5,6
20160901|2016-04-20 11:30,20,134,134.05,134,134.05,7
20160901|2016-04-20 12:00,20,134.45,134.5,134.45,134.5,4
20160901|2016-04-21 07:30,21,133.6,133.6,131,131.2,33
20160901|2016-04-21 08:00,21,131.05,131.6,130.65,131.6,18
20160901|2016-04-21 09:00,21,131.45,131.5,131.45,131.5,7
20160901|2016-04-21 10:00,21,131,131.3,129.65,129.8,21
20160901|2016-04-21 10:30,21,130.05,130.05,129.95,129.95,2
20160901|2016-04-21 11:00,21,129.4,129.55,129.4,129.55,2
20160901|2016-04-21 11:30,21,129.1,129.1,129.05,129.05,2
20160901|2016-04-21 12:00,21,128.95,129.5,128.85,129.5,6
20160901|2016-04-21 12:30,21,130.15,130.15,130.15,130.15,2
20160901|2016-04-22 07:00,22,128.85,130.35,128.85,130.35,8
20160901|2016-04-22 07:30,22,133.55,134.2,133.55,134.2,7
20160901|2016-04-22 11:00,22,130.65,130.65,130.65,130.65,1
20160901|2016-04-22 11:30,22,130.5,130.5,130.25,130.25,40
20160901|2016-04-22 12:00,22,129.75,129.75,129.2,129.2,8
20160901|2016-04-22 12:30,22,129.1,129.1,128.3,128.3,15
20160901|2016-04-25 07:00,25,128.2,128.2,127.55,127.9,47
20160901|2016-04-25 07:30,25,127.85,128.65,127.7,128.65,17
20160901|2016-04-25 08:00,25,128.55,128.55,128.55,128.55,2
20160901|2016-04-25 08:30,25,128.2,128.2,127.9,127.9,6
20160901|2016-04-25 09:00,25,127.5,127.65,127.35,127.5,25
20160901|2016-04-25 09:30,25,127.7,127.7,127.45,127.5,9
20160901|2016-04-25 10:00,25,127.35,128.25,127.35,128.25,9
20160901|2016-04-25 12:30,25,128.55,129.4,128.55,129.4,17
20160901|2016-04-26 07:00,26,129,129.35,129,129.3,6
20160901|2016-04-26 08:00,26,129.2,129.2,129.2,129.2,1
20160901|2016-04-26 09:00,26,128.5,128.5,128.4,128.4,3
20160901|2016-04-26 09:30,26,128.5,128.55,128.05,128.55,20
20160901|2016-04-26 10:00,26,129.1,129.1,129.1,129.1,1
20160901|2016-04-26 11:00,26,128.25,128.4,128.2,128.2,3
20160901|2016-04-26 11:30,26,128.45,128.45,128.05,128.35,9
20160901|2016-04-26 12:00,26,128.05,128.15,127.75,128.1,15
20160901|2016-04-27 07:00,27,127.6,127.6,127,127,45
20160901|2016-04-27 07:30,27,127.05,127.15,127.05,127.15,4
20160901|2016-04-27 08:00,27,127.15,127.15,126.9,127.1,7
20160901|2016-04-27 08:30,27,127.4,127.6,127.4,127.6,14
20160901|2016-04-27 09:00,27,127.4,127.6,127.4,127.6,17
20160901|2016-04-27 09:30,27,127.7,127.7,127.5,127.5,9
20160901|2016-04-27 10:00,27,127.5,127.7,127.5,127.7,14
20160901|2016-04-27 11:30,27,128.1,128.1,127.75,128.1,3
20160901|2016-04-27 12:00,27,127.35,127.55,127.3,127.55,6
20160901|2016-04-28 07:00,28,129,129,127.55,127.55,6
20160901|2016-04-28 07:30,28,127.55,127.55,127.55,127.55,2
20160901|2016-04-28 08:30,28,128,128,128,128,15
20160901|2016-04-28 09:00,28,128.55,128.55,127.6,127.6,25
20160901|2016-04-28 09:30,28,127.7,127.7,127.3,127.35,6
20160901|2016-04-28 10:00,28,127.5,127.7,127.5,127.65,17
20160901|2016-04-28 10:30,28,127.45,127.45,127.45,127.45,1
20160901|2016-04-28 11:00,28,127.4,127.4,127.2,127.25,7
20160901|2016-04-28 11:30,28,127.2,127.2,125.05,125.05,28
20160901|2016-04-28 12:00,28,125,126.35,125,126.2,59
20160901|2016-04-28 12:30,28,126.2,126.2,125.7,125.7,2
20160901|2016-04-29 07:30,29,125.95,126.5,125.95,126.5,7
20160901|2016-04-29 08:00,29,127.85,128,127.85,128,3
20160901|2016-04-29 09:00,29,127.65,127.65,127.65,127.65,2
20160901|2016-04-29 09:30,29,126.85,126.85,126.85,126.85,1
20160901|2016-04-29 10:00,29,127.55,127.55,127.55,127.55,1
20160901|2016-04-29 11:00,29,128.35,129.75,128.25,129.75,20
20160901|2016-04-29 11:30,29,129.55,129.55,128.95,128.95,3
20160901|2016-04-29 12:00,29,129,129,128.85,128.85,2
20160901|2016-04-29 12:30,29,129.55,129.6,129.55,129.6,8
20160901|2016-05-02 08:00,2,131,131,131,131,2
20160901|2016-05-02 08:30,2,132.45,132.55,132.35,132.35,7
20160901|2016-05-02 09:00,2,132.6,133.4,132.6,133.4,3
20160901|2016-05-02 09:30,2,133.8,134.95,133.05,133.65,10
20160901|2016-05-02 10:00,2,135.35,135.8,135,135,21
20160901|2016-05-02 10:30,2,134.8,136.1,134.8,136.1,3
20160901|2016-05-02 11:00,2,136,136.35,136,136.15,17
20160901|2016-05-02 11:30,2,136.6,136.6,136.45,136.45,6
20160901|2016-05-02 12:00,2,136.8,136.8,136.6,136.75,7
20160901|2016-05-03 07:00,3,136.95,138.35,136.95,138,9
20160901|2016-05-03 07:30,3,137.5,137.55,137.4,137.55,11
20160901|2016-05-03 08:00,3,137.85,137.85,136.65,136.65,4
20160901|2016-05-03 09:00,3,135.85,135.85,134.6,134.6,23
20160901|2016-05-03 10:00,3,134.2,134.2,133.65,133.65,16
20160901|2016-05-03 10:30,3,133.85,133.85,133.65,133.75,12
20160901|2016-05-03 11:00,3,134.2,134.2,134.2,134.2,3
20160901|2016-05-03 11:30,3,134.2,134.2,134.2,134.2,1
20160901|2016-05-03 12:00,3,134.55,134.7,134.45,134.7,4
20160901|2016-05-03 12:30,3,134.85,134.85,134.85,134.85,1
20160901|2016-05-04 07:00,4,135.55,136.55,135.55,136.55,4
20160901|2016-05-04 07:30,4,136.3,136.3,136.1,136.1,5
20160901|2016-05-04 08:00,4,137.25,137.3,137.25,137.3,3
20160901|2016-05-04 08:30,4,137.05,137.8,137.05,137.55,8
20160901|2016-05-04 09:00,4,136.4,136.55,136.4,136.55,4
20160901|2016-05-04 10:00,4,137.45,138.1,137.45,137.95,8
20160901|2016-05-04 10:30,4,137.9,138.3,137.9,138.3,8
20160901|2016-05-04 11:00,4,138.6,138.6,138.6,138.6,1
20160901|2016-05-04 11:30,4,138.45,138.5,138.45,138.5,3
20160901|2016-05-04 12:00,4,138.8,138.8,138.35,138.35,3
20160901|2016-05-04 12:30,4,138.8,138.85,138.8,138.85,2
20160901|2016-05-05 08:00,5,139.15,139.2,139.15,139.2,2
20160901|2016-05-05 08:30,5,138.05,138.05,138.05,138.05,1
20160901|2016-05-05 09:00,5,138.5,138.5,138.5,138.5,1
20160901|2016-05-05 09:30,5,138.55,138.55,138.55,138.55,1
20160901|2016-05-05 10:00,5,138.55,138.55,138.55,138.55,6
20160901|2016-05-05 11:30,5,138.35,138.35,138.35,138.35,1
20160901|2016-05-05 12:00,5,137.4,137.4,136.85,136.85,6
20160901|2016-05-05 12:30,5,137.25,137.7,137.25,137.7,3
20160901|2016-05-06 07:00,6,136.1,136.1,136.1,136.1,1
20160901|2016-05-06 08:00,6,138.4,138.4,138.4,138.4,5
20160901|2016-05-06 08:30,6,138.25,138.6,138.25,138.6,3
20160901|2016-05-06 09:00,6,138.8,139.5,138.4,138.4,17
20160901|2016-05-06 09:30,6,138.55,139.45,138.55,139.45,5
20160901|2016-05-06 10:00,6,139.55,139.65,139.45,139.65,8
20160901|2016-05-06 10:30,6,139.85,140.1,139.85,140.1,18
20160901|2016-05-06 11:00,6,140,140,140,140,3
20160901|2016-05-06 11:30,6,140.15,140.7,140.15,140.65,21
20160901|2016-05-06 12:00,6,140.7,140.7,140.7,140.7,1
20160901|2016-05-06 12:30,6,140.55,140.8,140.5,140.75,16
20160901|2016-05-09 07:00,9,140.9,142.25,140.9,141.8,27
20160901|2016-05-09 08:00,9,142.3,142.3,142.3,142.3,1
20160901|2016-05-09 08:30,9,142,142,142,142,6
20160901|2016-05-09 09:00,9,142.6,142.85,142.6,142.85,3
20160901|2016-05-09 10:00,9,142.5,142.5,141.9,141.9,2
20160901|2016-05-09 10:30,9,140.5,140.5,140.4,140.4,4
20160901|2016-05-09 11:30,9,141.7,141.7,141.7,141.7,3
20160901|2016-05-09 12:00,9,140.7,141.2,140.7,141.2,2
20160901|2016-05-09 12:30,9,141.15,141.15,141.15,141.15,1
20160901|2016-05-10 07:00,10,140.45,140.45,140.25,140.25,6
20160901|2016-05-10 08:00,10,140.75,143.6,140.75,142.8,102
20160901|2016-05-10 08:30,10,143,143,141.8,142.4,15
20160901|2016-05-10 09:00,10,142.6,143.25,142.6,143.25,3
20160901|2016-05-10 09:30,10,142.3,142.3,141.5,141.5,4
20160901|2016-05-10 10:00,10,141.35,141.35,141.35,141.35,2
20160901|2016-05-10 10:30,10,142.8,142.8,141.7,141.7,3
20160901|2016-05-10 11:00,10,141.9,142.1,141.9,142.1,8
20160901|2016-05-10 11:30,10,141.9,143.25,141.9,143.25,8
20160901|2016-05-10 12:00,10,143.25,143.25,143,143,7
20160901|2016-05-10 12:30,10,143.35,143.75,143.35,143.75,17
20160901|2016-05-11 07:00,11,143.95,144.3,143.95,144.3,9
20160901|2016-05-11 08:30,11,143.6,143.85,143.55,143.85,9
20160901|2016-05-11 09:00,11,144,144.1,143.85,143.85,7
20160901|2016-05-11 09:30,11,144.5,144.6,144.5,144.6,6
20160901|2016-05-11 10:00,11,144.95,145.5,144.95,145.5,13
20160901|2016-05-11 11:00,11,145.9,145.9,145.45,145.45,4
20160901|2016-05-11 12:00,11,145.65,145.7,145.6,145.7,5
20160901|2016-05-11 12:30,11,145.7,145.7,145.7,145.7,15
20160901|2016-05-12 07:00,12,145.95,145.95,145.95,145.95,1
20160901|2016-05-12 07:30,12,145.25,145.25,144.85,144.85,2
20160901|2016-05-12 09:00,12,146,146,146,146,2
20160901|2016-05-12 09:30,12,146.15,146.15,146.15,146.15,5
20160901|2016-05-12 10:00,12,146.4,146.7,146.25,146.7,10
20160901|2016-05-12 11:00,12,146.4,146.4,146.4,146.4,2
20160901|2016-05-12 11:30,12,146.55,147.05,146.3,146.3,17
20160901|2016-05-12 12:00,12,146.8,146.8,146.55,146.7,4
20160901|2016-05-12 12:30,12,146.65,146.9,146.65,146.9,5
20160901|2016-05-13 07:00,13,145.25,145.25,144,144,16
20160901|2016-05-13 07:30,13,146.6,146.65,146.6,146.65,2
20160901|2016-05-13 08:00,13,146.2,146.2,146.2,146.2,1
20160901|2016-05-13 08:30,13,145,145,145,145,1
20160901|2016-05-13 09:00,13,145.75,145.75,145.75,145.75,2
20160901|2016-05-13 10:00,13,145.2,145.5,144,144,36
20160901|2016-05-13 11:00,13,145.1,145.1,145.1,145.1,1
20160901|2016-05-13 12:00,13,145.1,145.5,145.1,145.15,4
20160901|2016-05-16 07:00,16,143,143,142,142,5
20160901|2016-05-16 07:30,16,142.2,142.2,140,141.1,41
20160901|2016-05-16 08:00,16,141.05,142,141.05,141.65,9
20160901|2016-05-16 08:30,16,141.6,141.6,141.05,141.35,4
20160901|2016-05-16 09:00,16,141.5,142,141.5,142,3
20160901|2016-05-16 09:30,16,142.75,142.75,142.75,142.75,1
20160901|2016-05-16 10:00,16,143,143,143,143,1
20160901|2016-05-16 11:30,16,143.4,143.4,143.4,143.4,5
20160901|2016-05-16 12:00,16,143.1,143.6,143.1,143.6,3
20160901|2016-05-16 12:30,16,143.6,144.1,143.6,144.1,11
20160901|2016-05-17 08:30,17,144.75,144.75,144.4,144.4,2
20160901|2016-05-17 09:00,17,144.6,144.6,144.6,144.6,10
20160901|2016-05-17 09:30,17,145.25,145.35,145.1,145.25,7
20160901|2016-05-17 10:00,17,145.3,145.3,145.3,145.3,1
20160901|2016-05-17 11:30,17,145.85,146.15,145.5,145.5,16
20160901|2016-05-17 12:00,17,146.25,146.25,146.25,146.25,1
20160901|2016-05-17 12:30,17,146.45,146.45,145.9,146.1,7
20160901|2016-05-18 09:30,18,144.5,144.5,144.5,144.5,5
20160901|2016-05-18 11:00,18,145.4,145.4,145.4,145.4,1
20160901|2016-05-18 12:30,18,145.9,146,145.6,146,14
20160901|2016-05-19 07:00,19,145.7,145.7,145.5,145.5,3
20160901|2016-05-19 08:00,19,145.5,145.5,145.5,145.5,1
20160901|2016-05-19 09:00,19,145.5,146,145.5,146,3
20160901|2016-05-19 10:00,19,146.35,146.35,146,146,3
20160901|2016-05-19 10:30,19,146.15,146.15,146.15,146.15,1
20160901|2016-05-19 11:00,19,146.2,146.35,146.2,146.35,4
20160901|2016-05-19 11:30,19,146.7,147,146.7,147,13
20160901|2016-05-19 12:00,19,147,149.4,147,148.1,42
20160901|2016-05-19 12:30,19,147.6,147.6,147.5,147.6,3
20160901|2016-05-20 07:00,20,148.1,148.1,148.1,148.1,1
20160901|2016-05-20 08:30,20,148,148,148,148,5
20160901|2016-05-20 09:00,20,148.2,148.3,148.2,148.3,10
20160901|2016-05-20 09:30,20,148.4,148.5,148.4,148.5,6
20160901|2016-05-20 10:00,20,148.7,148.7,148.7,148.7,1
20160901|2016-05-20 10:30,20,148.55,148.55,148.55,148.55,2
20160901|2016-05-20 11:30,20,149.35,149.75,149.3,149.75,13
20160901|2016-05-20 12:00,20,149.65,149.75,149.55,149.75,3
20160901|2016-05-20 12:30,20,149.6,149.9,149.6,149.9,18
20160901|2016-05-23 07:00,23,149.65,149.65,146.85,146.85,22
20160901|2016-05-23 08:00,23,147.45,147.45,147.45,147.45,2
20160901|2016-05-23 10:30,23,147.8,147.8,147.8,147.8,3
20160901|2016-05-23 11:00,23,147.8,147.8,147.75,147.75,2
20160901|2016-05-23 11:30,23,147.45,147.45,147.45,147.45,3
20160901|2016-05-23 12:30,23,147.6,148,147.6,147.65,20
20160901|2016-05-24 07:00,24,146.95,146.95,146.05,146.05,5
20160901|2016-05-24 07:30,24,145.7,145.85,145.7,145.85,2
20160901|2016-05-24 08:00,24,145.75,145.75,145.6,145.6,8
20160901|2016-05-24 08:30,24,145.65,145.75,145.65,145.75,2
20160901|2016-05-24 09:00,24,147,147,145.75,145.75,3
20160901|2016-05-24 09:30,24,146.55,146.9,146.55,146.9,3
20160901|2016-05-24 10:00,24,145.65,145.65,144.3,144.4,26
20160901|2016-05-24 10:30,24,144.75,144.75,144.3,144.7,16
20160901|2016-05-24 11:00,24,145.2,145.2,145.2,145.2,1
20160901|2016-05-24 11:30,24,144.9,144.9,144.6,144.6,7
20160901|2016-05-24 12:00,24,145.4,145.9,145.35,145.9,8
20160901|2016-05-24 12:30,24,145.4,145.95,145.4,145.95,3
20160901|2016-05-25 07:00,25,144.25,145.8,144.2,145.3,16
20160901|2016-05-25 07:30,25,146.55,147.5,146.55,147.5,8
20160901|2016-05-25 08:00,25,147.8,147.8,147.8,147.8,2
20160901|2016-05-25 08:30,25,148,148,148,148,1
20160901|2016-05-25 09:00,25,148.15,148.15,148.15,148.15,6
20160901|2016-05-25 09:30,25,148.05,148.05,148.05,148.05,1
20160901|2016-05-25 10:00,25,147.8,147.8,147.65,147.65,7
20160901|2016-05-25 10:30,25,148.15,148.15,148.15,148.15,2
20160901|2016-05-25 11:30,25,148.45,148.6,148.45,148.6,2
20160901|2016-05-25 12:00,25,147.55,147.55,147.55,147.55,1
20160901|2016-05-25 12:30,25,148.05,148.05,148.05,148.05,3
20160901|2016-05-26 07:00,26,148.1,148.1,147.9,147.95,7
20160901|2016-05-26 07:30,26,147.95,147.95,147.95,147.95,2
20160901|2016-05-26 08:30,26,148,148,148,148,1
20160901|2016-05-26 09:00,26,148.45,148.55,148.2,148.2,22
20160901|2016-05-26 09:30,26,148.2,148.2,148.15,148.2,14
20160901|2016-05-26 10:00,26,148.2,148.2,148.2,148.2,2
20160901|2016-05-26 10:30,26,148.55,148.55,148.55,148.55,1
20160901|2016-05-26 11:00,26,148.2,148.2,148.1,148.2,10
20160901|2016-05-26 11:30,26,148.2,148.2,147.85,147.85,6
20160901|2016-05-26 12:00,26,147.85,148.2,147.85,148,8
20160901|2016-05-26 12:30,26,148,148.4,148,148.2,10
20160901|2016-05-27 07:00,27,148.5,148.5,148.5,148.5,2
20160901|2016-05-27 07:30,27,147.8,147.8,147.8,147.8,5
20160901|2016-05-27 08:30,27,146.85,147.3,146.85,147.3,3
20160901|2016-05-27 09:00,27,148,148.5,148,148.5,9
20160901|2016-05-27 09:30,27,147.35,147.35,147.1,147.1,2
20160901|2016-05-27 10:00,27,147.7,147.7,146.55,146.55,11
20160901|2016-05-27 10:30,27,146.35,146.4,145.9,146,15
20160901|2016-05-27 11:00,27,146,146,146,146,1
20160901|2016-05-27 11:30,27,146.4,146.4,146.4,146.4,10
20160901|2016-05-27 12:00,27,146.35,146.6,146.05,146.5,16
20160901|2016-05-27 12:30,27,146.8,146.8,146.8,146.8,1
20160901|2016-05-31 07:00,31,146.5,147.3,146.5,147.3,23
20160901|2016-05-31 07:30,31,147.6,147.6,147.6,147.6,2
20160901|2016-05-31 08:00,31,148,149.25,148,148.8,21
20160901|2016-05-31 08:30,31,148.1,148.1,148.1,148.1,15
20160901|2016-05-31 09:00,31,148.7,149,148.7,148.75,8
20160901|2016-05-31 09:30,31,148.85,149,148.75,149,31
20160901|2016-05-31 10:00,31,149.1,149.1,149,149,4
20160901|2016-05-31 10:30,31,148.8,148.8,148.8,148.8,1
20160901|2016-05-31 11:00,31,149,149.1,149,149.1,4
20160901|2016-05-31 11:30,31,149.25,154,149.05,152.85,121
20160901|2016-05-31 12:00,31,152.6,152.85,152.1,152.45,31
20160901|2016-05-31 12:30,31,152.55,152.9,152.5,152.85,37
20160901|2016-06-01 07:00,1,153.25,153.55,152.75,153.3,34
20160901|2016-06-01 07:30,1,153.35,153.85,153.35,153.55,12
20160901|2016-06-01 08:00,1,153.5,153.5,152.95,152.95,6
20160901|2016-06-01 08:30,1,152.75,152.75,152.25,152.25,10
20160901|2016-06-01 09:00,1,152.4,153,152.3,152.3,11
20160901|2016-06-01 09:30,1,152.55,153,152.55,153,6
20160901|2016-06-01 10:00,1,153,154.5,152.9,154.5,52
20160901|2016-06-01 10:30,1,154.25,154.5,153.95,154.25,35
20160901|2016-06-01 11:00,1,154.5,154.5,154.35,154.35,5
20160901|2016-06-01 11:30,1,154.25,154.25,154.25,154.25,6
20160901|2016-06-01 12:00,1,154.3,154.55,154.1,154.55,31
20160901|2016-06-01 12:30,1,154.25,154.4,153.45,153.55,4
20160901|2016-06-02 07:00,2,154.25,154.25,154.15,154.15,3
20160901|2016-06-02 07:30,2,154.3,154.3,154.2,154.2,7
20160901|2016-06-02 08:00,2,154.25,154.35,153.7,153.7,27
20160901|2016-06-02 08:30,2,153.65,153.85,153.65,153.85,9
20160901|2016-06-02 09:00,2,154,154.95,154,154.85,32
20160901|2016-06-02 09:30,2,155.05,156.2,155.05,156.2,32
20160901|2016-06-02 10:00,2,156.35,157.75,156.15,157.25,20
20160901|2016-06-02 10:30,2,157,157,156.75,156.75,16
20160901|2016-06-02 11:00,2,157,157,157,157,1
20160901|2016-06-02 11:30,2,157.75,157.85,157.75,157.85,3
20160901|2016-06-02 12:00,2,157.7,157.7,157.05,157.05,24
20160901|2016-06-02 12:30,2,157.1,157.65,157.1,157.65,22
20160901|2016-06-03 07:00,3,157,157.65,156.8,156.8,27
20160901|2016-06-03 07:30,3,156.85,156.85,156.45,156.5,9
20160901|2016-06-03 08:00,3,156.4,156.4,156.1,156.25,23
20160901|2016-06-03 08:30,3,156.2,157,155.95,157,35
20160901|2016-06-03 09:00,3,157.5,157.95,157.5,157.95,11
20160901|2016-06-03 09:30,3,158.35,159,157,157,53
20160901|2016-06-03 10:00,3,157.55,157.9,157.55,157.9,3
20160901|2016-06-03 10:30,3,157.95,158.5,157.95,158.3,6
20160901|2016-06-03 11:00,3,158.45,158.7,158.45,158.7,7
20160901|2016-06-03 11:30,3,158.65,159,158.65,159,39
20160901|2016-06-03 12:00,3,159,159.1,158.45,158.85,21
20160901|2016-06-03 12:30,3,159,160.05,158.95,159.95,85
20160901|2016-06-06 07:00,6,160.45,166.1,160.45,166.1,56
20160901|2016-06-06 07:30,6,163,163.75,163,163.75,13
20160901|2016-06-06 08:00,6,164.15,165.2,164.15,165,13
20160901|2016-06-06 08:30,6,165,165.1,165,165.1,9
20160901|2016-06-06 09:00,6,165.5,166.15,165.5,166.15,9
20160901|2016-06-06 09:30,6,166.45,166.45,166.45,166.45,1
20160901|2016-06-06 10:00,6,166.8,167.5,166.8,167.3,4
20160901|2016-06-06 10:30,6,167.5,167.8,167.45,167.45,15
20160901|2016-06-06 11:00,6,167.5,167.55,167.5,167.55,3
20160901|2016-06-06 11:30,6,167.55,167.55,167.5,167.5,5
20160901|2016-06-06 12:00,6,167.4,167.8,167,167,8
20160901|2016-06-06 12:30,6,167,167,167,167,2
20160901|2016-06-07 07:00,7,167,172.25,167,171.45,66
20160901|2016-06-07 07:30,7,171.85,171.85,170.8,170.95,16
20160901|2016-06-07 08:00,7,171,171,170.9,170.9,2
20160901|2016-06-07 08:30,7,170.9,170.9,169.95,170.4,7
20160901|2016-06-07 09:00,7,170.6,170.75,169.9,169.9,22
20160901|2016-06-07 09:30,7,169.65,169.65,167,167.1,20
20160901|2016-06-07 10:00,7,167.4,168.2,167.4,168.2,2
20160901|2016-06-07 10:30,7,168.1,168.1,167.7,167.7,3
20160901|2016-06-07 11:00,7,168.1,168.45,168.1,168.45,3
20160901|2016-06-07 11:30,7,168.45,168.45,168.45,168.45,2
20160901|2016-06-07 12:00,7,168.2,168.4,166.6,167.75,25
20160901|2016-06-07 12:30,7,167.25,167.4,166.15,166.2,20
20160901|2016-06-08 07:00,8,166.35,166.35,163.6,164.9,20
20160901|2016-06-08 07:30,8,166.45,166.95,166.45,166.95,4
20160901|2016-06-08 08:00,8,166.95,166.95,166.6,166.7,4
20160901|2016-06-08 08:30,8,166.1,167.2,166.1,167,7
20160901|2016-06-08 09:00,8,167.15,167.4,166.9,167.4,7
20160901|2016-06-08 09:30,8,167.5,167.5,166.6,166.6,34
20160901|2016-06-08 10:00,8,166.6,166.6,164,165.05,26
20160901|2016-06-08 10:30,8,165.5,165.5,165,165,18
20160901|2016-06-08 11:00,8,164.5,164.75,164.5,164.75,4
20160901|2016-06-08 11:30,8,165.15,165.15,163.9,164.55,20
20160901|2016-06-08 12:00,8,164.75,165,163.85,164,19
20160901|2016-06-08 12:30,8,164,164.3,164,164.15,16
20160901|2016-06-09 07:00,9,163.1,165.1,163.1,165,24
20160901|2016-06-09 07:30,9,165,165.1,164.95,165.1,4
20160901|2016-06-09 08:00,9,165.1,165.5,165.1,165.5,13
20160901|2016-06-09 08:30,9,165.5,168.1,165.5,167.4,41
20160901|2016-06-09 09:00,9,167.55,168.5,167,167,55
20160901|2016-06-09 09:30,9,167.05,167.75,167.05,167.75,15
20160901|2016-06-09 10:00,9,167.55,167.6,167.2,167.3,7
20160901|2016-06-09 10:30,9,167.65,168,167.65,167.9,32
20160901|2016-06-09 11:00,9,167.9,167.9,166.45,167.15,42
20160901|2016-06-09 11:30,9,166.8,166.8,166.5,166.5,15
20160901|2016-06-09 12:00,9,166.35,167,166.35,167,16
20160901|2016-06-09 12:30,9,166.8,167,166.45,167,10
20160901|2016-06-10 07:00,10,167,167.5,166.95,167.5,47
20160901|2016-06-10 07:30,10,166.6,166.6,165.75,165.75,3
20160901|2016-06-10 08:00,10,166.1,166.1,164.7,164.7,4
20160901|2016-06-10 08:30,10,165,165,165,165,3
20160901|2016-06-10 09:00,10,165.65,167.15,165.65,167.15,16
20160901|2016-06-10 09:30,10,167.5,167.75,166.1,167.5,25
20160901|2016-06-10 10:00,10,167.75,167.75,165,165.4,17
20160901|2016-06-10 10:30,10,167.45,169.05,166.1,166.1,54
20160901|2016-06-10 11:00,10,167.8,167.8,167.8,167.8,7
20160901|2016-06-10 11:30,10,167.65,167.8,167.55,167.55,21
20160901|2016-06-10 12:00,10,168,168.55,168,168.2,7
20160901|2016-06-10 12:30,10,169,169.3,168.7,169.1,50
20160901|2016-06-13 07:00,13,169.5,169.5,166.7,168.05,21
20160901|2016-06-13 07:30,13,168.4,168.4,168.4,168.4,1
20160901|2016-06-13 08:00,13,167.65,167.65,166.05,166.05,9
20160901|2016-06-13 08:30,13,167.1,167.55,167.1,167.55,3
20160901|2016-06-13 09:00,13,167.05,168.35,167.05,168.25,27
20160901|2016-06-13 09:30,13,168.65,168.65,168.65,168.65,1
20160901|2016-06-13 10:00,13,168.65,168.85,166.65,166.65,13
20160901|2016-06-13 10:30,13,167.3,167.3,166.4,166.4,6
20160901|2016-06-13 11:00,13,167.1,167.1,166.65,166.65,4
20160901|2016-06-13 11:30,13,166.4,166.4,166.4,166.4,6
20160901|2016-06-13 12:00,13,167.3,168.1,167.3,167.95,6
20160901|2016-06-13 12:30,13,168,168,167.85,167.95,4
20160901|2016-06-14 07:00,14,168.15,169,164.6,165.3,26
20160901|2016-06-14 07:30,14,165,165,164,164.5,23
20160901|2016-06-14 08:00,14,164.3,164.3,164,164.1,23
20160901|2016-06-14 08:30,14,164,164.05,163.6,164.05,11
20160901|2016-06-14 09:00,14,164.05,165,164.05,164.75,38
20160901|2016-06-14 09:30,14,164.75,164.75,164.3,164.7,13
20160901|2016-06-14 10:00,14,165.05,165.65,165.05,165.3,13
20160901|2016-06-14 10:30,14,165.55,165.55,165.1,165.15,17
20160901|2016-06-14 11:00,14,165.2,165.2,165,165,14
20160901|2016-06-14 11:30,14,165.1,165.1,164,164.2,62
20160901|2016-06-14 12:00,14,164.35,164.55,164.3,164.35,26
20160901|2016-06-14 12:30,14,164.45,164.75,164.45,164.75,3
20160901|2016-06-15 07:00,15,164.75,164.75,161.05,161.05,66
20160901|2016-06-15 07:30,15,161.6,163.15,161,161.5,32
20160901|2016-06-15 08:00,15,162.2,162.2,161.6,162,8
20160901|2016-06-15 08:30,15,161.6,162.5,161.6,162.5,8
20160901|2016-06-15 09:00,15,162.5,163.25,162.5,163.25,29
20160901|2016-06-15 09:30,15,163.25,163.25,162.7,162.7,8
20160901|2016-06-15 10:00,15,162.5,162.9,162.5,162.85,6
20160901|2016-06-15 10:30,15,162.8,162.8,162.5,162.5,35
20160901|2016-06-15 11:00,15,162.85,162.85,162.05,162.05,6
20160901|2016-06-15 11:30,15,161.75,162.1,161.7,161.75,11
20160901|2016-06-15 12:00,15,162.25,163.5,161.65,163.25,15
20160901|2016-06-15 12:30,15,163.6,163.6,163.3,163.6,9
20160901|2016-06-16 07:00,16,162.5,162.5,161.5,161.5,27
20160901|2016-06-16 07:30,16,161.35,161.45,161.2,161.2,6
20160901|2016-06-16 08:00,16,161.4,161.5,161.4,161.5,6
20160901|2016-06-16 08:30,16,161.65,161.8,161.5,161.5,13
20160901|2016-06-16 09:00,16,161.5,162.15,161.5,161.9,19
20160901|2016-06-16 09:30,16,161.75,162.35,161.75,162.3,18
20160901|2016-06-16 10:00,16,162.3,162.7,162.05,162.65,13
20160901|2016-06-16 10:30,16,162.8,164.4,162.8,163.6,30
20160901|2016-06-16 11:00,16,164,165.8,164,165.8,21
20160901|2016-06-16 11:30,16,165.35,165.75,164.6,164.6,15
20160901|2016-06-16 12:00,16,165.3,167.35,164.95,167.35,32
20160901|2016-06-16 12:30,16,167.15,167.6,167.05,167.4,25
20160901|2016-06-17 07:00,17,166.9,168.75,166.4,168.75,37
20160901|2016-06-17 07:30,17,168.5,168.5,167.35,167.35,3
20160901|2016-06-17 08:00,17,166.75,166.75,165.65,166,14
20160901|2016-06-17 08:30,17,165.45,165.45,165.05,165.05,7
20160901|2016-06-17 09:00,17,165.6,166.35,165.6,166.3,31
20160901|2016-06-17 09:30,17,166.45,166.45,165.6,165.6,15
20160901|2016-06-17 10:00,17,165.5,165.5,164.75,165.25,48
20160901|2016-06-17 10:30,17,165.45,165.45,164.8,164.8,11
20160901|2016-06-17 11:00,17,165.1,169.55,165.1,167.55,155
20160901|2016-06-17 11:30,17,167.5,168.3,167.5,168.3,14
20160901|2016-06-17 12:00,17,168.3,168.3,167.2,167.2,11
20160901|2016-06-17 12:30,17,167.55,168.55,167.5,168.55,37
20160901|2016-06-20 07:00,20,168.7,169.5,167.3,169.05,34
20160901|2016-06-20 07:30,20,169.1,169.15,168.65,168.65,6
20160901|2016-06-20 08:00,20,168.8,169.3,168.25,168.7,10
20160901|2016-06-20 08:30,20,168.25,168.25,167,167,9
20160901|2016-06-20 09:00,20,167.2,167.2,166.4,166.9,33
20160901|2016-06-20 09:30,20,167.15,167.15,166.45,166.5,11
20160901|2016-06-20 10:00,20,166.85,167.95,166.8,167,22
20160901|2016-06-20 10:30,20,167,167.55,167,167.55,10
20160901|2016-06-20 11:00,20,167,167.15,166.9,167.15,13
20160901|2016-06-20 11:30,20,167.25,167.7,167.1,167.7,16
20160901|2016-06-20 12:00,20,167.85,168.15,167.55,167.6,11
20160901|2016-06-20 12:30,20,168,168.5,167.95,167.95,7
20160901|2016-06-21 07:00,21,167.15,169.5,167,167.5,45
20160901|2016-06-21 07:30,21,167.35,168.45,167.35,168.25,4
20160901|2016-06-21 08:00,21,168.8,168.8,168.3,168.35,6
20160901|2016-06-21 08:30,21,168.8,168.9,167.9,168.1,13
20160901|2016-06-21 09:00,21,168.3,168.7,168,168.4,42
20160901|2016-06-21 09:30,21,168.5,168.95,168.2,168.3,31
20160901|2016-06-21 10:00,21,168.7,168.7,167.9,168.1,10
20160901|2016-06-21 10:30,21,168.2,168.6,167.95,168.3,23
20160901|2016-06-21 11:00,21,168.2,168.2,167.1,167.85,31
20160901|2016-06-21 11:30,21,167.75,168,167.6,167.8,40
20160901|2016-06-21 12:00,21,167.8,168.05,167.25,167.4,52
20160901|2016-06-21 12:30,21,167.45,168.25,167.1,167.25,23
20160901|2016-06-22 07:00,22,167.1,167.6,167,167.6,11
20160901|2016-06-22 07:30,22,167.7,167.95,167.15,167.5,15
20160901|2016-06-22 08:00,22,167.2,167.25,166.5,166.5,30
20160901|2016-06-22 08:30,22,166.25,167.05,165.9,166.3,27
20160901|2016-06-22 09:00,22,166.35,166.7,166.3,166.3,21
20160901|2016-06-22 09:30,22,166.8,168.35,166.55,168.35,24
20160901|2016-06-22 10:00,22,167.65,168.6,167.35,168.5,58
20160901|2016-06-22 10:30,22,168.3,168.3,167.1,168.1,25
20160901|2016-06-22 11:00,22,168.25,168.25,167.35,167.35,8
20160901|2016-06-22 11:30,22,167.55,167.7,167.35,167.35,11
20160901|2016-06-22 12:00,22,167.75,167.75,167.35,167.35,8
20160901|2016-06-22 12:30,22,167.65,167.75,167,167.75,29
20160901|2016-06-23 07:00,23,167.4,168.1,166.9,166.9,42
20160901|2016-06-23 07:30,23,167.4,167.7,167.25,167.55,7
20160901|2016-06-23 08:00,23,167.65,167.9,167.65,167.75,34
20160901|2016-06-23 08:30,23,167.9,168.3,167.8,167.8,16
20160901|2016-06-23 09:00,23,168.3,170.3,168.3,169,165
20160901|2016-06-23 09:30,23,169,169.4,167.95,169.1,32
20160901|2016-06-23 10:00,23,169.05,170,169.05,170,51
20160901|2016-06-23 10:30,23,170,170,169.55,169.7,20
20160901|2016-06-23 11:00,23,169.7,171.4,169.35,170.35,181
20160901|2016-06-23 11:30,23,170.6,172.95,170.55,171.8,115
20160901|2016-06-23 12:00,23,172.4,172.4,171.45,171.5,23
20160901|2016-06-23 12:30,23,171.7,172.4,171.55,172.4,93
20160901|2016-06-24 07:00,24,169.8,169.8,165.05,165.8,365
20160901|2016-06-24 07:30,24,165.85,167.65,165.55,167.25,51
20160901|2016-06-24 08:00,24,167.65,167.65,166.85,167,17
20160901|2016-06-24 08:30,24,167.05,168.9,167,168.9,30
20160901|2016-06-24 09:00,24,168.85,171.05,168.85,170.6,170
20160901|2016-06-24 09:30,24,170.85,174.7,170.45,174,341
20160901|2016-06-24 10:00,24,174,174,172.3,172.9,134
20160901|2016-06-24 10:30,24,172.55,172.55,169.15,169.7,75
20160901|2016-06-24 11:00,24,169.55,170.5,169.35,170.1,38
20160901|2016-06-24 11:30,24,169.95,169.95,169.6,169.9,37
20160901|2016-06-24 12:00,24,169.65,170.5,169.65,170,72
20160901|2016-06-24 12:30,24,170,170.15,169.6,169.7,60
20160901|2016-06-27 07:00,27,169.6,170,167.7,168.45,112
20160901|2016-06-27 07:30,27,168.9,169.3,168.9,169.3,4
20160901|2016-06-27 08:00,27,168.8,168.95,168.2,168.75,23
20160901|2016-06-27 08:30,27,168.95,169.5,168.7,169.45,67
20160901|2016-06-27 09:00,27,169.45,169.5,168.8,169,71
20160901|2016-06-27 09:30,27,169.3,169.45,166.95,167.1,89
20160901|2016-06-27 10:00,27,167.15,167.95,166.45,167.5,104
20160901|2016-06-27 10:30,27,167.25,167.8,166,166.5,97
20160901|2016-06-27 11:00,27,166.8,167.45,166.65,166.75,28
20160901|2016-06-27 11:30,27,167.05,167.05,166.25,166.95,32
20160901|2016-06-27 12:00,27,166.85,169.9,166.85,168.35,275
20160901|2016-06-27 12:30,27,168.6,168.65,168.4,168.55,17
20160901|2016-06-28 07:00,28,168.1,169.05,167.65,168.4,56
20160901|2016-06-28 07:30,28,168.4,169,168.4,168.4,17
20160901|2016-06-28 08:00,28,168.9,168.9,168.75,168.8,15
20160901|2016-06-28 08:30,28,168.8,168.95,168.6,168.6,17
20160901|2016-06-28 09:00,28,168.55,169.7,168.15,168.2,106
20160901|2016-06-28 09:30,28,168.25,168.25,167.6,168,42
20160901|2016-06-28 10:00,28,167.9,169.6,167.65,169.6,49
20160901|2016-06-28 10:30,28,169.2,169.55,169.05,169.1,12
20160901|2016-06-28 11:00,28,169.4,169.65,169.15,169.5,20
20160901|2016-06-28 11:30,28,169.35,170.6,169.35,170.2,71
20160901|2016-06-28 12:00,28,170.3,170.5,169.65,170,73
20160901|2016-06-28 12:30,28,170,170.45,169.7,169.75,17
20160901|2016-06-29 07:00,29,169.4,170,168.25,169.1,45
20160901|2016-06-29 07:30,29,169.65,170,169.65,170,12
20160901|2016-06-29 08:00,29,169.4,169.65,169,169.5,21
20160901|2016-06-29 08:30,29,169.7,170,169.3,170,50
20160901|2016-06-29 09:00,29,169.7,170.7,169.7,170.7,40
20160901|2016-06-29 09:30,29,170.75,171.25,170.25,170.9,71
20160901|2016-06-29 10:00,29,170.9,178.3,170.4,174.25,414
20160901|2016-06-29 10:30,29,174.25,174.3,172.4,173.65,62
20160901|2016-06-29 11:00,29,173.75,174,172.8,174,45
20160901|2016-06-29 11:30,29,174,174.4,173.75,174.4,58
20160901|2016-06-29 12:00,29,174.4,174.6,173.9,174.6,47
20160901|2016-06-29 12:30,29,174.75,174.75,173.55,174.6,36
20160901|2016-06-30 07:00,30,174.6,178.2,174.55,174.9,268
20160901|2016-06-30 07:30,30,174.85,175.5,174.25,175,73
20160901|2016-06-30 08:00,30,174.95,177.55,174.6,177.55,128
20160901|2016-06-30 08:30,30,177.55,178,177,178,63
20160901|2016-06-30 09:00,30,177.7,178,177,177.85,47
20160901|2016-06-30 09:30,30,177.85,178.4,177,177.25,61
20160901|2016-06-30 10:00,30,177.25,180,177.25,180,138
20160901|2016-06-30 10:30,30,179.3,179.9,178.6,179,42
20160901|2016-06-30 11:00,30,179,179.3,178.3,178.3,16
20160901|2016-06-30 11:30,30,179,179.55,178.75,178.9,23
20160901|2016-06-30 12:00,30,179.05,179.8,176.5,177.9,119
20160901|2016-06-30 12:30,30,177.95,177.95,177,177.35,22
20160901|2016-07-01 07:00,1,178.3,179.3,177.35,177.45,183
20160901|2016-07-01 07:30,1,177.7,179,177.7,178.3,47
20160901|2016-07-01 08:00,1,178.3,178.6,178.05,178.4,20
20160901|2016-07-01 08:30,1,178.5,178.95,177.2,177.9,59
20160901|2016-07-01 09:00,1,177.95,179,177.2,178.2,108
20160901|2016-07-01 09:30,1,178.1,179.1,177.8,178.5,54
20160901|2016-07-01 10:00,1,178.9,179.7,178.3,179.5,126
20160901|2016-07-01 10:30,1,179.5,179.5,178.3,179.3,17
20160901|2016-07-01 11:00,1,178.85,179.8,178.85,179.45,30
20160901|2016-07-01 11:30,1,179.6,179.6,178.15,178.15,36
20160901|2016-07-01 12:00,1,179.35,179.45,177.9,178.2,44
20160901|2016-07-01 12:30,1,178.3,178.55,177.25,178,35
20160901|2016-07-05 07:00,5,177.2,177.2,174.6,177.1,76
20160901|2016-07-05 07:30,5,177.1,177.1,176.65,176.65,7
20160901|2016-07-05 08:00,5,176.6,176.95,176.1,176.6,35
20160901|2016-07-05 08:30,5,176.7,179,176.2,179,50
20160901|2016-07-05 09:00,5,178.55,182.65,178.55,181.8,401
20160901|2016-07-05 09:30,5,180.9,183.45,180.9,182.05,142
20160901|2016-07-05 10:00,5,182.4,183.9,182.1,183.5,123
20160901|2016-07-05 10:30,5,183.9,185,183.9,184.4,90
20160901|2016-07-05 11:00,5,183.85,183.85,182.6,182.95,37
20160901|2016-07-05 11:30,5,182.9,184.15,182.9,183.85,36
20160901|2016-07-05 12:00,5,183.8,183.85,182.1,183.4,33
20160901|2016-07-05 12:30,5,183.15,184,183.15,183.8,31
20160901|2016-07-06 07:00,6,184.1,184.9,182,184.3,170
20160901|2016-07-06 07:30,6,184.35,184.6,183.65,184.5,89
20160901|2016-07-06 08:00,6,184.45,185.3,184.35,185.3,110
20160901|2016-07-06 08:30,6,185.3,185.95,184.05,185.6,85
20160901|2016-07-06 09:00,6,185.6,187.3,185.6,186.45,163
20160901|2016-07-06 09:30,6,186.65,188.35,186.3,188.1,95
20160901|2016-07-06 10:00,6,188.1,188.4,187.1,188,171
20160901|2016-07-06 10:30,6,188.05,188.15,187.75,187.75,12
20160901|2016-07-06 11:00,6,187.75,187.75,185.5,186.15,83
20160901|2016-07-06 11:30,6,186.15,186.7,185.65,186.55,38
20160901|2016-07-06 12:00,6,186.8,187,182.4,183.4,100
20160901|2016-07-06 12:30,6,183.55,184.65,183,183.95,37
20160901|2016-07-07 07:00,7,183.9,186,183.9,186,117
20160901|2016-07-07 07:30,7,186,186.65,183.1,183.1,91
20160901|2016-07-07 08:00,7,182.95,184.9,182.8,184.9,55
20160901|2016-07-07 08:30,7,185.3,185.8,184.5,184.6,44
20160901|2016-07-07 09:00,7,185,187.2,185,186.45,90
20160901|2016-07-07 09:30,7,186.5,186.8,185.15,186.75,98
20160901|2016-07-07 10:00,7,186.65,186.7,185.2,185.9,62
20160901|2016-07-07 10:30,7,186.4,187,186.4,186.7,65
20160901|2016-07-07 11:00,7,186.45,186.8,185.85,186,75
20160901|2016-07-07 11:30,7,186.5,186.6,185.75,186.1,53
20160901|2016-07-07 12:00,7,185.85,186.35,185.8,186,53
20160901|2016-07-07 12:30,7,186,186,184.35,184.35,38
20160901|2016-07-08 07:00,8,184.2,185.5,183.4,185.5,133
20160901|2016-07-08 07:30,8,185.35,185.5,184.5,185,52
20160901|2016-07-08 08:00,8,185.05,185.7,185.05,185.7,20
20160901|2016-07-08 08:30,8,185.5,186.35,185.5,186.35,40
20160901|2016-07-08 09:00,8,186.25,186.25,184.55,185.3,46
20160901|2016-07-08 09:30,8,185.7,186.35,185.15,186.1,43
20160901|2016-07-08 10:00,8,186.15,186.9,186.15,186.7,34
20160901|2016-07-08 10:30,8,186.65,187.25,186,187.25,58
20160901|2016-07-08 11:00,8,187.25,187.95,186.9,187.5,36
20160901|2016-07-08 11:30,8,187.8,187.95,187.5,187.5,41
20160901|2016-07-08 12:00,8,187.6,188.05,187.15,188.05,55
20160901|2016-07-08 12:30,8,188,188.05,187.6,187.85,17
20160901|2016-07-11 07:00,11,188,188.5,186.7,187.35,129
20160901|2016-07-11 07:30,11,187.35,187.35,185.5,185.9,53
20160901|2016-07-11 08:00,11,186,186.3,185.6,185.65,26
20160901|2016-07-11 08:30,11,186.1,186.1,184.15,184.3,73
20160901|2016-07-11 09:00,11,184.75,184.75,181.6,183.75,199
20160901|2016-07-11 09:30,11,183.5,183.5,181.25,181.4,66
20160901|2016-07-11 10:00,11,181.15,181.9,178.3,179.2,238
20160901|2016-07-11 10:30,11,179,180,178.55,179.5,89
20160901|2016-07-11 11:00,11,179.5,182.25,179,182,118
20160901|2016-07-11 11:30,11,182.4,182.65,179.4,179.8,56
20160901|2016-07-11 12:00,11,179.8,180.75,177.95,177.95,125
20160901|2016-07-11 12:30,11,178.3,179.3,177.95,179.3,68
20160901|2016-07-12 07:00,12,179.2,179.2,175.35,177.3,169
20160901|2016-07-12 07:30,12,177.95,180.5,177.5,180.5,23
20160901|2016-07-12 08:00,12,180.65,180.85,177.6,177.6,69
20160901|2016-07-12 08:30,12,177.6,177.8,176.3,177.8,34
20160901|2016-07-12 09:00,12,177.05,177.75,176,177.5,52
20160901|2016-07-12 09:30,12,177.75,177.75,176.25,176.45,30
20160901|2016-07-12 10:00,12,176.15,177.15,175.25,177.15,54
20160901|2016-07-12 10:30,12,177.2,177.45,176.3,177.45,23
20160901|2016-07-12 11:00,12,176.5,177.35,176.45,176.65,37
20160901|2016-07-12 11:30,12,176.5,177.45,176,176.75,27
20160901|2016-07-12 12:00,12,176.8,177.6,176.4,177.5,41
20160901|2016-07-12 12:30,12,177.4,177.9,176.05,177.9,29
20160901|2016-07-13 07:00,13,176.6,180.6,176.5,180,65
20160901|2016-07-13 07:30,13,179.75,180.1,179.65,180.05,12
20160901|2016-07-13 08:00,13,180.2,180.9,179.75,179.75,45
20160901|2016-07-13 08:30,13,180.3,180.9,179.8,180.25,53
20160901|2016-07-13 09:00,13,180.15,180.5,179.2,179.4,66
20160901|2016-07-13 09:30,13,179.5,179.8,178.25,178.95,55
20160901|2016-07-13 10:00,13,179.4,179.5,178.2,178.5,32
20160901|2016-07-13 10:30,13,179.35,179.35,178.35,178.9,31
20160901|2016-07-13 11:00,13,179.5,180.25,179,179.15,31
20160901|2016-07-13 11:30,13,179.75,181.4,179.55,180.9,56
20160901|2016-07-13 12:00,13,180.2,181.25,180.2,180.95,46
20160901|2016-07-13 12:30,13,180.8,181,179.95,180.25,21
20160901|2016-07-14 07:00,14,181.7,183.4,181.7,182.25,67
20160901|2016-07-14 07:30,14,182.7,183.95,181.8,183.95,40
20160901|2016-07-14 08:00,14,183.95,185.4,183.4,184.35,137
20160901|2016-07-14 08:30,14,184.3,184.6,184,184.55,14
20160901|2016-07-14 09:00,14,184.55,184.55,184,184,32
20160901|2016-07-14 09:30,14,183.9,184.1,182.7,183.45,34
20160901|2016-07-14 10:00,14,184.05,184.45,183.3,183.3,27
20160901|2016-07-14 10:30,14,183.4,183.95,183.15,183.55,12
20160901|2016-07-14 11:00,14,183.1,183.85,182.5,183.55,47
20160901|2016-07-14 11:30,14,184.25,184.5,183.95,183.95,11
20160901|2016-07-14 12:00,14,184.35,184.55,183.95,184.45,9
20160901|2016-07-14 12:30,14,184.5,184.6,183,183.25,32
20160901|2016-07-15 07:00,15,184,185.55,183,183.95,86
20160901|2016-07-15 07:30,15,183.95,184,183.15,184,27
20160901|2016-07-15 08:00,15,183.65,183.7,182.6,182.95,21
20160901|2016-07-15 08:30,15,183,183,180.85,181.6,57
20160901|2016-07-15 09:00,15,181.9,183.4,181.9,183.4,48
20160901|2016-07-15 09:30,15,183.5,183.5,181.9,182.6,14
20160901|2016-07-15 10:00,15,182.85,184.7,182.8,183.35,59
20160901|2016-07-15 10:30,15,183.6,183.9,183.4,183.4,7
20160901|2016-07-15 11:00,15,182.7,183.15,182.7,183.15,3
20160901|2016-07-15 11:30,15,182.6,183.15,182.6,183.15,6
20160901|2016-07-15 12:00,15,183.75,183.95,183,183.95,19
20160901|2016-07-15 12:30,15,183.7,184.55,183.1,184.2,27
20160901|2016-07-18 07:00,18,183.1,183.25,182.6,182.65,24
20160901|2016-07-18 07:30,18,182.7,182.8,181.8,181.8,56
20160901|2016-07-18 08:00,18,182.2,182.6,182,182.55,14
20160901|2016-07-18 08:30,18,182.6,182.85,182.5,182.5,11
20160901|2016-07-18 09:00,18,182.8,185,182.8,184.65,90
20160901|2016-07-18 09:30,18,184.5,184.55,183.85,184.25,42
20160901|2016-07-18 10:00,18,184.25,184.7,183.9,184.25,11
20160901|2016-07-18 10:30,18,184.45,184.7,184,184.3,35
20160901|2016-07-18 11:00,18,183.85,184.45,183.5,184.45,22
20160901|2016-07-18 11:30,18,184.4,184.7,184.1,184.1,35
20160901|2016-07-18 12:00,18,184.3,184.55,184.3,184.55,9
20160901|2016-07-18 12:30,18,184.65,184.85,184.4,184.85,29
20160901|2016-07-19 07:00,19,184.45,185,184,184.45,23
20160901|2016-07-19 07:30,19,184.35,184.6,184.35,184.6,6
20160901|2016-07-19 08:00,19,184.35,186.2,184.35,185,126
20160901|2016-07-19 08:30,19,185,185,182,182.6,94
20160901|2016-07-19 09:00,19,182.65,183.3,181.25,182,136
20160901|2016-07-19 09:30,19,182.2,182.2,181.6,181.7,11
20160901|2016-07-19 10:00,19,181.4,181.75,181.2,181.55,29
20160901|2016-07-19 10:30,19,181.5,181.5,181.3,181.3,5
20160901|2016-07-19 11:00,19,181.8,183.5,181.8,183,71
20160901|2016-07-19 11:30,19,182.8,182.8,182,182.45,26
20160901|2016-07-19 12:00,19,182.3,182.9,182.25,182.85,6
20160901|2016-07-19 12:30,19,182.25,182.4,182,182,17
20160901|2016-07-20 07:00,20,182.85,182.85,181.35,182.45,45
20160901|2016-07-20 07:30,20,182.6,182.6,182.15,182.25,16
20160901|2016-07-20 08:00,20,181.8,182.55,181.75,182.55,25
20160901|2016-07-20 08:30,20,182.45,182.75,182.45,182.7,33
20160901|2016-07-20 09:00,20,182.7,183.45,182.55,182.95,72
20160901|2016-07-20 09:30,20,182.7,183.3,182.65,183,11
20160901|2016-07-20 10:00,20,182.95,184.7,182.95,183.1,130
20160901|2016-07-20 10:30,20,183.05,183.2,182.8,183.15,10
20160901|2016-07-20 11:00,20,183.85,183.85,182.6,183.2,8
20160901|2016-07-20 11:30,20,183.45,183.45,182.4,183.15,11
20160901|2016-07-20 12:00,20,183.55,183.7,182.2,182.3,28
20160901|2016-07-20 12:30,20,182.5,184.55,182.5,184.55,48
20160901|2016-07-21 07:00,21,182.6,184.8,182.5,183.9,43
20160901|2016-07-21 07:30,21,183.8,184,183.55,184,11
20160901|2016-07-21 08:00,21,183,183.6,183,183.6,7
20160901|2016-07-21 08:30,21,182.95,182.95,182.65,182.65,12
20160901|2016-07-21 09:00,21,182.85,183.4,182.4,183.1,55
20160901|2016-07-21 09:30,21,183.1,183.1,182.05,182.05,30
20160901|2016-07-21 10:00,21,182,182.1,181,181,256
20160901|2016-07-21 10:30,21,181.1,181.35,181,181.15,48
20160901|2016-07-21 11:00,21,181.25,181.3,181.2,181.25,11
20160901|2016-07-21 11:30,21,181.25,181.7,181,181.05,79
20160901|2016-07-21 12:00,21,181,181.55,179.65,180.7,173
20160901|2016-07-21 12:30,21,180.7,181.55,180.65,181,61
20160901|2016-07-22 07:00,22,180.7,181.15,178.95,179.75,73
20160901|2016-07-22 07:30,22,180,181.25,179.75,181.25,39
20160901|2016-07-22 08:00,22,180.9,181.2,180.9,181.2,9
20160901|2016-07-22 08:30,22,181.4,182.4,181.4,181.65,69
20160901|2016-07-22 09:00,22,181.55,182.1,181.55,182.1,23
20160901|2016-07-22 09:30,22,182.05,182.65,181.7,182.2,35
20160901|2016-07-22 10:00,22,182.1,182.9,182.1,182.4,25
20160901|2016-07-22 10:30,22,182.85,183.3,181.4,182.45,90
20160901|2016-07-22 11:00,22,182.45,182.45,181.6,181.75,24
20160901|2016-07-22 11:30,22,181.85,182.25,181.25,181.35,25
20160901|2016-07-22 12:00,22,181.15,181.3,180.15,181.05,41
20160901|2016-07-22 12:30,22,180.9,181.55,180.5,180.5,14
20160901|2016-07-25 07:00,25,180.3,181.65,179.35,181.6,31
20160901|2016-07-25 08:00,25,181.65,181.7,180.7,181.65,42
20160901|2016-07-25 08:30,25,181.05,181.15,180.6,181.05,5
20160901|2016-07-25 09:00,25,180.55,182.5,180.25,182.2,74
20160901|2016-07-25 09:30,25,182.1,185,182.05,184.4,302
20160901|2016-07-25 10:00,25,184.5,186,183,184.55,232
20160901|2016-07-25 10:30,25,184.3,185.05,184.3,185,62
20160901|2016-07-25 11:00,25,185.05,185.4,184.75,184.75,27
20160901|2016-07-25 11:30,25,184.75,187,184.25,186.25,147
20160901|2016-07-25 12:00,25,186.95,187.5,186.55,187.25,92
20160901|2016-07-25 12:30,25,187.45,187.7,186.95,187.35,61
20160901|2016-07-26 07:00,26,187.35,189.6,186.05,187.1,235
20160901|2016-07-26 07:30,26,187,187.95,187,187.3,12
20160901|2016-07-26 08:00,26,187.25,187.25,185.95,186,35
20160901|2016-07-26 08:30,26,185.8,186.7,185.25,186.35,36
20160901|2016-07-26 09:00,26,186.75,188,186.75,187.2,72
20160901|2016-07-26 09:30,26,187.2,188,186.6,188,39
20160901|2016-07-26 10:00,26,188,193,188,192.1,254
20160901|2016-07-26 10:30,26,192.1,193.95,192.1,192.85,99
20160901|2016-07-26 11:00,26,193,193.4,192.8,193,31
20160901|2016-07-26 11:30,26,193.25,194.75,193.1,194.2,50
20160901|2016-07-26 12:00,26,194.6,195.45,192.3,193.1,145
20160901|2016-07-26 12:30,26,193.1,193.25,192.2,192.2,45
20160901|2016-07-27 07:00,27,192.5,194.25,192.5,192.8,49
20160901|2016-07-27 07:30,27,193,193.75,193,193.35,4
20160901|2016-07-27 08:00,27,193.7,194,193.25,193.55,28
20160901|2016-07-27 08:30,27,193.35,195.4,193.35,194.7,124
20160901|2016-07-27 09:00,27,193.8,194.8,193.05,194.1,72
20160901|2016-07-27 09:30,27,194.2,194.2,191.5,191.85,57
20160901|2016-07-27 10:00,27,192.4,192.4,190.6,191.55,45
20160901|2016-07-27 10:30,27,191.95,192.05,191.4,191.85,9
20160901|2016-07-27 11:00,27,192.15,193.95,192.15,193,33
20160901|2016-07-27 11:30,27,192.55,192.55,191.25,191.4,22
20160901|2016-07-27 12:00,27,191.7,191.7,189,189.8,62
20160901|2016-07-27 12:30,27,190.2,190.2,188.55,189.2,89
20160901|2016-07-28 07:00,28,189.2,190,183.55,185.4,276
20160901|2016-07-28 07:30,28,184.95,185.8,184.75,185.5,16
20160901|2016-07-28 08:00,28,185.5,185.5,184.5,184.5,28
20160901|2016-07-28 08:30,28,184.1,184.1,181.25,182.4,127
20160901|2016-07-28 09:00,28,182,183,181,181.7,146
20160901|2016-07-28 09:30,28,182.1,182.7,180.75,181.15,128
20160901|2016-07-28 10:00,28,180.9,181,180.05,180.35,156
20160901|2016-07-28 10:30,28,180.05,180.2,179.8,179.8,225
20160901|2016-07-28 11:00,28,179.8,179.8,179.8,179.8,17
20160901|2016-07-28 11:30,28,179.8,179.8,179.8,179.8,31
20160901|2016-07-28 12:00,28,179.8,179.8,179.8,179.8,5
20160901|2016-07-28 12:30,28,179.8,179.8,179.8,179.8,4
20160901|2016-07-29 07:00,29,178.8,178.8,172.75,173.35,704
20160901|2016-07-29 07:30,29,173.45,174.55,172.8,173.55,116
20160901|2016-07-29 08:00,29,173.55,174.45,173.35,173.35,72
20160901|2016-07-29 08:30,29,173.35,173.95,173.35,173.4,68
20160901|2016-07-29 09:00,29,173.35,174.55,173.1,174,173
20160901|2016-07-29 09:30,29,174,174.95,173.45,173.9,118
20160901|2016-07-29 10:00,29,174,175.75,173.75,175.2,194
20160901|2016-07-29 10:30,29,175,175,174.2,174.95,57
20160901|2016-07-29 11:00,29,174.6,175.15,173.85,173.85,61
20160901|2016-07-29 11:30,29,174,174.05,173.05,173.55,114
20160901|2016-07-29 12:00,29,174,175.25,173.4,175,133
20160901|2016-07-29 12:30,29,175,175.85,174.25,175.85,71
20160901|2016-08-01 07:00,1,174.65,183.05,174.65,179.6,279
20160901|2016-08-01 07:30,1,179.55,182.2,179.5,182.15,50
20160901|2016-08-01 08:00,1,182.2,182.5,180.75,180.75,32
20160901|2016-08-01 08:30,1,180.3,180.9,179.6,180.2,57
20160901|2016-08-01 09:00,1,180.15,181.75,179.75,181.2,125
20160901|2016-08-01 09:30,1,180.8,181.5,179.65,180,70
20160901|2016-08-01 10:00,1,179.95,182.6,179.95,182.6,96
20160901|2016-08-01 10:30,1,182.6,182.7,182,182.7,55
20160901|2016-08-01 11:00,1,182.35,182.7,180.55,180.8,72
20160901|2016-08-01 11:30,1,180.9,181.45,180.3,180.85,44
20160901|2016-08-01 12:00,1,180.95,181.05,179.9,181.05,48
20160901|2016-08-01 12:30,1,181.2,181.85,181,181.85,31
20160901|2016-08-02 07:00,2,181.85,181.85,179.35,179.35,121
20160901|2016-08-02 07:30,2,179.7,179.8,178.3,178.4,61
20160901|2016-08-02 08:00,2,178.45,178.45,176.15,176.2,64
20160901|2016-08-02 08:30,2,176.15,176.8,175.6,176.3,96
20160901|2016-08-02 09:00,2,176.3,176.3,175.1,175.7,122
20160901|2016-08-02 09:30,2,175.75,175.9,173.8,174.3,143
20160901|2016-08-02 10:00,2,174.1,174.1,171,172.65,535
20160901|2016-08-02 10:30,2,172.45,172.55,171.5,171.65,180
20160901|2016-08-02 11:00,2,171.6,172.05,171.05,171.3,149
20160901|2016-08-02 11:30,2,171.15,171.15,170.85,170.85,197
20160901|2016-08-02 12:00,2,170.85,170.85,170.85,170.85,5
20160901|2016-08-02 12:30,2,170.85,171.3,170.85,170.85,77
20160901|2016-08-03 07:00,3,170.6,170.9,168.75,169.2,377
20160901|2016-08-03 07:30,3,169.6,169.8,169.35,169.8,72
20160901|2016-08-03 08:00,3,169.75,169.75,169.15,169.65,85
20160901|2016-08-03 08:30,3,169.65,170.05,169.4,169.9,80
20160901|2016-08-03 09:00,3,169.65,171.7,169.65,170.65,164
20160901|2016-08-03 09:30,3,170.7,172.3,170.65,171.3,108
20160901|2016-08-03 10:00,3,171,171.8,169.4,171.3,107
20160901|2016-08-03 10:30,3,171.35,172,171.1,171.6,44
20160901|2016-08-03 11:00,3,172,172.9,172,172.7,37
20160901|2016-08-03 11:30,3,172.55,173.5,171.85,173.5,41
20160901|2016-08-03 12:00,3,173.55,173.8,172.35,173.05,83
20160901|2016-08-03 12:30,3,172.75,173.55,172.6,173.3,21
20160901|2016-08-04 07:00,4,172.5,173.35,170.4,172.7,68
20160901|2016-08-04 07:30,4,172,172.75,172,172.5,12
20160901|2016-08-04 08:00,4,173,174.9,173,173.35,38
20160901|2016-08-04 08:30,4,173.95,176.6,173.6,176.3,67
20160901|2016-08-04 09:00,4,175.9,176.05,173.4,173.6,78
20160901|2016-08-04 09:30,4,174.5,174.5,173.1,174.15,30
20160901|2016-08-04 10:00,4,174.35,174.55,173.05,173.75,61
20160901|2016-08-04 10:30,4,173.7,173.95,171.05,171.25,97
20160901|2016-08-04 11:00,4,171.65,173.5,171.65,173.15,29
20160901|2016-08-04 11:30,4,173.55,173.55,171.95,172.65,56
20160901|2016-08-04 12:00,4,173.25,175.55,173.25,174.55,76
20160901|2016-08-04 12:30,4,175.2,175.5,174.55,175.5,10
20160901|2016-08-05 07:00,5,175,176.95,174.65,176.3,49
20160901|2016-08-05 07:30,5,177.5,179.9,177.4,179,103
20160901|2016-08-05 08:00,5,179.05,179.05,178.5,179,44
20160901|2016-08-05 08:30,5,178.8,185.15,178.8,185,328
20160901|2016-08-05 09:00,5,185.15,185.15,181.5,182,132
20160901|2016-08-05 09:30,5,181.65,183.3,181.65,182.1,42
20160901|2016-08-05 10:00,5,182.25,182.25,179.9,180.5,80
20160901|2016-08-05 10:30,5,181.4,181.65,181,181.4,24
20160901|2016-08-05 11:00,5,181,182.55,181,182.55,37
20160901|2016-08-05 11:30,5,182.9,184.5,182.9,183.35,74
20160901|2016-08-05 12:00,5,183.6,183.75,182.5,183,90
20160901|2016-08-05 12:30,5,183,184.65,182.4,184.65,39
20160901|2016-08-08 07:00,8,184.7,189.9,181.4,186.1,283
20160901|2016-08-08 07:30,8,186,186,184.55,185,37
20160901|2016-08-08 08:00,8,184.75,184.75,182.65,183.2,42
20160901|2016-08-08 08:30,8,183.25,184.25,183.1,184.2,11
20160901|2016-08-08 09:00,8,184.15,184.15,176.3,177.7,200
20160901|2016-08-08 09:30,8,177.8,178.55,176.8,177.5,87
20160901|2016-08-08 10:00,8,177.25,178.45,176.65,177.45,83
20160901|2016-08-08 10:30,8,177.1,177.6,176.8,177.1,40
20160901|2016-08-08 11:00,8,176.85,177.6,176.1,177.2,72
20160901|2016-08-08 11:30,8,177,177.3,176.6,176.8,79
20160901|2016-08-08 12:00,8,176.75,177.55,176.5,177,60
20160901|2016-08-08 12:30,8,177.2,178.95,177.2,178.05,28
20160901|2016-08-09 07:00,9,178.7,178.7,176.5,177.5,66
20160901|2016-08-09 07:30,9,177,178,176.75,177.2,23
20160901|2016-08-09 08:00,9,177.4,177.65,177.1,177.45,24
20160901|2016-08-09 08:30,9,177.2,177.9,177,177.4,47
20160901|2016-08-09 09:00,9,177.95,179.3,177.15,178.5,113
20160901|2016-08-09 09:30,9,178.65,178.65,177.6,177.9,34
20160901|2016-08-09 10:00,9,177.8,177.9,177,177.9,81
20160901|2016-08-09 10:30,9,177.5,178.7,177.5,178.7,40
20160901|2016-08-09 11:00,9,178.6,182,178.6,182,99
20160901|2016-08-09 11:30,9,181.95,184,180.5,183.2,123
20160901|2016-08-09 12:00,9,183.9,184.3,183.15,184.15,56
20160901|2016-08-09 12:30,9,183.7,183.7,182.8,182.85,27
20160901|2016-08-10 07:00,10,182.3,184.4,182.3,183.55,51
20160901|2016-08-10 07:30,10,183.35,183.85,182.95,182.95,15
20160901|2016-08-10 08:00,10,183.15,183.3,182.5,183.2,14
20160901|2016-08-10 08:30,10,183.1,183.1,182.05,182.05,23
20160901|2016-08-10 09:00,10,182.45,182.45,180.05,180.7,122
20160901|2016-08-10 09:30,10,180.7,181.45,180.6,180.75,31
20160901|2016-08-10 10:00,10,180.9,181.25,178.5,178.9,98
20160901|2016-08-10 10:30,10,179,179.3,178.6,178.8,39
20160901|2016-08-10 11:00,10,178.6,178.8,178.05,178.8,49
20160901|2016-08-10 11:30,10,178.85,178.85,178,178,32
20160901|2016-08-10 12:00,10,178,181.3,177.9,181.3,104
20160901|2016-08-10 12:30,10,181.3,184.15,181.3,182.5,141
20160901|2016-08-11 07:00,11,181.4,186,181.4,183.55,125
20160901|2016-08-11 07:30,11,183.55,183.8,183.2,183.8,22
20160901|2016-08-11 08:00,11,184.2,184.25,183.15,183.35,30
20160901|2016-08-11 08:30,11,183.15,183.5,183,183.3,23
20160901|2016-08-11 09:00,11,183.25,183.3,180.95,182.15,132
20160901|2016-08-11 09:30,11,181.8,182.25,181.4,181.95,55
20160901|2016-08-11 10:00,11,182.55,184.95,182.25,184.65,86
20160901|2016-08-11 10:30,11,183.5,184.8,183.5,183.95,31
20160901|2016-08-11 11:00,11,184,184,183.5,183.6,55
20160901|2016-08-11 11:30,11,183.8,184.4,183.8,184.05,15
20160901|2016-08-11 12:00,11,183.7,183.95,183.35,183.55,17
20160901|2016-08-11 12:30,11,183.95,184.05,183.7,184,16
20160901|2016-08-12 07:00,12,183.75,184.6,183.15,183.7,50
20160901|2016-08-12 07:30,12,183.9,183.9,183.9,183.9,4
20160901|2016-08-12 08:00,12,183.4,183.4,183.2,183.4,6
20160901|2016-08-12 08:30,12,183.25,183.25,181.65,182.3,43
20160901|2016-08-12 09:00,12,182.25,182.45,181.6,182.45,43
20160901|2016-08-12 09:30,12,181.9,182.85,181.9,182.4,13
20160901|2016-08-12 10:00,12,182.35,182.45,181.75,181.9,43
20160901|2016-08-12 10:30,12,181.75,181.95,181.5,181.95,42
20160901|2016-08-12 11:00,12,181.6,182.55,181.5,182.55,20
20160901|2016-08-12 11:30,12,181,181,178.3,180.6,92
20160901|2016-08-12 12:00,12,180.25,181.45,180.25,181.4,37
20160901|2016-08-12 12:30,12,181.25,182.3,181,181,28
20160901|2016-08-15 07:00,15,182.1,184.9,181.5,183,108
20160901|2016-08-15 07:30,15,183.1,183.45,183.05,183.4,14
20160901|2016-08-15 08:00,15,182.9,183.25,182.7,182.7,18
20160901|2016-08-15 08:30,15,182.95,183.05,182.1,182.1,22
20160901|2016-08-15 09:00,15,182.25,182.3,180.05,181.2,60
20160901|2016-08-15 09:30,15,181.35,182.55,181.35,181.7,13
20160901|2016-08-15 10:00,15,181.8,182.15,180.35,182.15,44
20160901|2016-08-15 10:30,15,181.6,182.15,180.95,180.95,21
20160901|2016-08-15 11:00,15,180.85,181.95,180.65,181.95,20
20160901|2016-08-15 11:30,15,180.8,181.45,180.3,180.65,37
20160901|2016-08-15 12:00,15,180.6,181.35,180.4,181.35,15
20160901|2016-08-15 12:30,15,181.25,182.35,181,182.35,18
20160901|2016-08-16 07:00,16,180.55,181.7,178.9,179.1,83
20160901|2016-08-16 07:30,16,179.25,180.05,178.95,178.95,18
20160901|2016-08-16 08:00,16,179.1,179.55,179.1,179.55,10
20160901|2016-08-16 08:30,16,180.3,180.3,179.45,179.55,11
20160901|2016-08-16 09:00,16,180.1,180.1,179.15,179.2,40
20160901|2016-08-16 09:30,16,179.55,179.55,179.2,179.5,26
20160901|2016-08-16 10:00,16,179.35,179.55,176.95,178.35,170
20160901|2016-08-16 10:30,16,178.05,178.7,177.05,178.15,93
20160901|2016-08-16 11:00,16,178.15,178.15,177.7,177.95,9
20160901|2016-08-16 11:30,16,178.1,178.7,177.75,178.7,35
20160901|2016-08-16 12:00,16,178.35,178.65,178,178.65,59
20160901|2016-08-16 12:30,16,178.25,178.75,177.75,177.75,34
20160901|2016-08-17 07:00,17,178.65,178.65,177.35,177.35,46
20160901|2016-08-17 07:30,17,177.35,177.6,176.95,177.6,39
20160901|2016-08-17 08:00,17,178,178,177.5,177.9,15
20160901|2016-08-17 08:30,17,177.65,177.65,176.1,176.5,176
20160901|2016-08-17 09:00,17,176.75,176.75,176.4,176.4,21
20160901|2016-08-17 09:30,17,176.5,176.5,176.5,176.5,6
20160901|2016-08-17 10:00,17,176.25,176.55,175.85,175.85,75
20160901|2016-08-17 10:30,17,175.85,176.3,174.95,174.95,111
20160901|2016-08-17 11:00,17,174.95,175.95,174,175,120
20160901|2016-08-17 11:30,17,175.1,175.2,174.15,174.5,39
20160901|2016-08-17 12:00,17,174.8,175.6,174.65,175.55,24
20160901|2016-08-17 12:30,17,175.25,176.1,175.25,176,9
20160901|2016-08-18 07:00,18,175.5,176.75,175.5,175.8,37
20160901|2016-08-18 07:30,18,175.8,176.75,175.75,176.75,22
20160901|2016-08-18 08:00,18,176.85,178,176.75,177.25,28
20160901|2016-08-18 08:30,18,177.25,177.25,175.85,175.85,20
20160901|2016-08-18 09:00,18,176.4,177.1,175.65,176.2,42
20160901|2016-08-18 09:30,18,176.5,176.5,174.6,174.8,48
20160901|2016-08-18 10:00,18,174.95,175.85,173.9,175.25,102
20160901|2016-08-18 10:30,18,174.95,177.4,174.9,176.85,69
20160901|2016-08-18 11:00,18,176.85,177.7,176.05,176.05,17
20160901|2016-08-18 11:30,18,176.55,177.35,175.55,176,44
20160901|2016-08-18 12:00,18,176.65,176.9,175.4,176.9,38
20160901|2016-08-18 12:30,18,176.6,177.75,176.25,176.5,19
20160901|2016-08-19 07:00,19,175.65,178.1,175.65,177.85,45
20160901|2016-08-19 07:30,19,177.5,177.5,177.25,177.25,6
20160901|2016-08-19 08:00,19,177.75,177.75,177.75,177.75,2
20160901|2016-08-19 08:30,19,176.95,177.95,176.1,176.85,28
20160901|2016-08-19 09:00,19,176.9,177.05,176,176,28
20160901|2016-08-19 09:30,19,175.9,180.75,175.9,179.75,74
20160901|2016-08-19 10:00,19,179.4,179.75,178.9,179.75,36
20160901|2016-08-19 10:30,19,179.8,180.4,178.6,179.05,34
20160901|2016-08-19 11:00,19,179.25,179.75,179.25,179.7,5
20160901|2016-08-19 11:30,19,180.15,180.15,179.15,179.4,11
20160901|2016-08-19 12:00,19,179.6,180.1,179.4,180.1,14
20160901|2016-08-19 12:30,19,180,180.5,179.8,180.05,58
20160901|2016-08-22 07:00,22,179.5,182.8,179.15,181.9,60
20160901|2016-08-22 07:30,22,180.6,181.7,180.6,181.5,13
20160901|2016-08-22 08:00,22,180.95,180.95,180.95,180.95,1
20160901|2016-08-22 08:30,22,180.95,180.95,180.3,180.3,9
20160901|2016-08-22 09:00,22,180,180.65,179.45,180,26
20160901|2016-08-22 09:30,22,180.1,180.6,179.9,180.1,29
20160901|2016-08-22 10:00,22,180.6,181.2,180.35,180.35,26
20160901|2016-08-22 10:30,22,180.25,180.95,179.95,180.25,16
20160901|2016-08-22 11:00,22,179.95,180.35,179.7,180.2,17
20160901|2016-08-22 11:30,22,180.95,180.95,179.85,180,18
20160901|2016-08-22 12:00,22,180.3,180.3,178.25,179.35,58
20160901|2016-08-22 12:30,22,179.5,180.2,179.5,179.8,15
20160901|2016-08-23 07:00,23,181.9,182,179.05,181.2,20
20160901|2016-08-23 07:30,23,181.95,181.95,181.6,181.6,5
20160901|2016-08-23 08:00,23,181.4,182.5,181.3,182,39
20160901|2016-08-23 08:30,23,181.5,185.25,181,184.05,167
20160901|2016-08-23 09:00,23,184.65,185.5,183.95,184.6,39
20160901|2016-08-23 09:30,23,184.8,185.65,184.4,185.65,20
20160901|2016-08-23 10:00,23,185.6,188.7,185.55,186.55,96
20160901|2016-08-23 10:30,23,186.2,187.3,186.2,186.75,8
20160901|2016-08-23 11:00,23,187.3,187.75,187.3,187.75,10
20160901|2016-08-23 11:30,23,187.6,187.75,187.5,187.75,5
20160901|2016-08-23 12:00,23,187.3,187.7,186.5,186.85,26
20160901|2016-08-23 12:30,23,187.1,187.5,187.1,187.25,11
20160901|2016-08-24 07:00,24,187.95,188.15,185.6,185.6,30
20160901|2016-08-24 07:30,24,185.2,185.8,184.95,184.95,11
20160901|2016-08-24 08:00,24,185,185.4,183.9,184.3,25
20160901|2016-08-24 08:30,24,185.35,185.6,185.35,185.6,2
20160901|2016-08-24 09:00,24,184.85,184.85,184.85,184.85,1
20160901|2016-08-24 09:30,24,186.05,186.05,186.05,186.05,1
20160901|2016-08-24 10:00,24,186.6,187,186.5,186.9,20
20160901|2016-08-24 10:30,24,187,187,187,187,9
20160901|2016-08-24 11:00,24,187,187,186.5,186.95,7
20160901|2016-08-24 11:30,24,187.25,187.5,187.25,187.5,5
20160901|2016-08-24 12:00,24,187.75,188.4,187.7,188.4,4
20160901|2016-08-24 12:30,24,188.3,188.65,187.95,188.05,18
20160901|2016-08-25 07:00,25,187.95,187.95,186.8,187.1,17
20160901|2016-08-25 07:30,25,187.4,187.4,187.4,187.4,1
20160901|2016-08-25 09:00,25,187.05,187.05,187.05,187.05,1
20160901|2016-08-25 10:00,25,187.15,187.4,183,185.7,55
20160901|2016-08-25 10:30,25,185.15,185.15,185.15,185.15,1
20160901|2016-08-25 11:00,25,185.65,185.65,185,185.1,9
20160901|2016-08-25 11:30,25,184.7,184.7,184.7,184.7,1
20160901|2016-08-25 12:30,25,185.75,187.05,185.75,186.8,9
20160901|2016-08-26 07:00,26,185.5,185.5,184.7,184.7,5
20160901|2016-08-26 07:30,26,184.35,184.35,183.55,183.55,19
20160901|2016-08-26 08:00,26,184.6,184.6,184.6,184.6,1
20160901|2016-08-26 08:30,26,186.65,186.65,186.65,186.65,1
20160901|2016-08-26 09:00,26,185.3,185.45,185.2,185.2,6
20160901|2016-08-26 09:30,26,185.3,185.6,185.3,185.6,4
20160901|2016-08-26 10:30,26,185.8,186,185.5,185.5,3
20160901|2016-08-26 11:00,26,185.7,185.7,185.7,185.7,2
20160901|2016-08-26 11:30,26,185.7,185.75,185.7,185.75,2
20160901|2016-08-26 12:00,26,186.2,186.75,185.85,186.75,9
20160901|2016-08-26 12:30,26,186.65,187.2,186.65,187.2,6
20160901|2016-08-29 07:00,29,187.3,189,187.3,187.75,25
20160901|2016-08-29 07:30,29,188.05,188.05,188.05,188.05,1
20160901|2016-08-29 08:00,29,188.25,188.25,188.25,188.25,1
20160901|2016-08-29 08:30,29,188.95,188.95,188.55,188.6,3
20160901|2016-08-29 09:00,29,190.15,190.45,189.95,189.95,11
20160901|2016-08-29 09:30,29,190.35,190.35,190.35,190.35,2
20160901|2016-08-29 10:00,29,191,193,190.5,193,26
20160901|2016-08-29 10:30,29,192.3,192.3,192.3,192.3,4
20160901|2016-08-29 11:00,29,192.05,192.35,192.05,192.35,2
20160901|2016-08-29 11:30,29,192.35,192.35,192.35,192.35,1
20160901|2016-08-29 12:00,29,192.35,193.15,192.35,192.85,9
20160901|2016-08-29 12:30,29,192.15,192.3,192.15,192.3,3
20160901|2016-08-30 07:00,30,192.3,194.3,191.65,194.3,20
20160901|2016-08-30 07:30,30,194.3,194.3,193.2,193.3,17
20160901|2016-08-30 08:00,30,195,195,195,195,1
20160901|2016-08-30 08:30,30,194.25,194.75,194.1,194.75,8
20160901|2016-08-30 09:30,30,193,193.5,190.9,193.5,9
20160901|2016-08-30 10:00,30,192.5,192.5,190.9,190.9,3
20160901|2016-08-30 10:30,30,190.65,190.65,190.65,190.65,1
20160901|2016-08-30 11:00,30,189.8,189.8,189.8,189.8,1
20160901|2016-08-30 12:00,30,187.85,188.95,187.8,188.9,6
20160901|2016-08-30 12:30,30,188.75,188.85,188.75,188.85,5
20160901|2016-08-31 07:00,31,187,187,186.45,186.45,7
20160901|2016-08-31 07:30,31,186.2,186.2,184,184,6
20160901|2016-08-31 08:00,31,183.9,183.9,183.3,183.3,2
20160901|2016-08-31 08:30,31,185.1,185.1,183.1,183.1,21
20160901|2016-08-31 09:00,31,183.15,184.1,183.1,183.45,8
20160901|2016-08-31 09:30,31,183.3,183.35,183.1,183.1,5
20160901|2016-08-31 10:00,31,183.1,183.1,183.1,183.1,2
20160901|2016-08-31 11:00,31,181,181,180.95,180.95,3
20160901|2016-08-31 11:30,31,182.35,182.95,182.35,182.95,4
20160901|2016-08-31 12:00,31,182.9,185,181,181,12
20160901|2016-08-31 12:30,31,183,183,183,183,1
20160901|2016-09-01 07:00,1,185.75,185.75,185.6,185.6,2
20160901|2016-09-01 09:30,1,187.6,187.6,187.6,187.6,1
20160901|2016-09-02 09:30,2,189.1,189.1,189.05,189.05,10
20160901|2016-09-02 10:30,2,186,186,186,186,1
20160901|2016-09-06 07:30,6,188.3,188.3,188.3,188.3,1
20160901|2016-09-06 08:30,6,187.5,187.55,187.5,187.55,2
20160901|2016-09-06 12:00,6,191.5,192,191.5,192,6
20160901|2016-09-07 10:00,7,189.8,189.8,189.8,189.8,1
20160901|2016-09-08 07:00,8,192.85,192.85,192.85,192.85,4
20160901|2016-09-08 08:30,8,191.2,191.2,191.2,191.2,1
20160901|2016-09-08 09:00,8,193.4,193.4,193.4,193.4,1
20160901|2016-09-09 07:00,9,195.9,195.95,195.9,195.95,2
20160901|2016-09-09 07:30,9,196.6,196.6,196.3,196.3,3
20160901|2016-09-09 08:00,9,195.9,195.9,195.9,195.9,1
20160901|2016-09-09 09:30,9,198.5,199.75,198.5,199.75,27
20160901|2016-09-09 10:00,9,199.35,200.65,199.25,200.65,23
20160901|2016-09-09 11:00,9,199.2,199.2,199.2,199.2,1
20160901|2016-09-09 11:30,9,199.8,199.8,199.8,199.8,1
20160901|2016-09-09 12:00,9,198.65,198.65,198.65,198.65,3
20161101|2015-12-02 12:00,2,142,142,142,142,4
20161101|2016-01-08 12:30,8,138,138,138,138,1
20161101|2016-01-13 12:30,13,131.5,131.5,131.5,131.5,1
20161101|2016-01-20 10:30,20,125.9,126,125.9,126,8
20161101|2016-01-21 09:30,21,122.05,122.05,122.05,122.05,1
20161101|2016-01-22 10:00,22,124,124,124,124,1
20161101|2016-02-01 12:30,1,135.2,135.2,135.2,135.2,1
20161101|2016-02-11 07:00,11,131,131,131,131,2
20161101|2016-02-11 11:00,11,131.75,131.75,131.75,131.75,1
20161101|2016-02-11 12:30,11,132.65,133.05,132.65,133.05,2
20161101|2016-02-12 11:00,12,131,131,131,131,1
20161101|2016-02-16 09:00,16,136.95,137.05,136.95,137.05,3
20161101|2016-02-18 10:00,18,131,131,131,131,1
20161101|2016-02-24 07:30,24,127.75,127.75,127.4,127.4,4
20161101|2016-02-24 08:00,24,127.4,127.4,127.4,127.4,1
20161101|2016-02-29 12:00,29,128,128,127.4,127.4,17
20161101|2016-03-01 07:00,1,127.2,127.35,127.2,127.35,6
20161101|2016-03-01 08:30,1,127.7,127.7,127.7,127.7,1
20161101|2016-03-01 09:00,1,127.05,127.05,127.05,127.05,2
20161101|2016-03-01 09:30,1,127,127,127,127,2
20161101|2016-03-01 12:00,1,127,127,127,127,3
20161101|2016-03-01 12:30,1,126.95,128.05,126.95,128.05,12
20161101|2016-03-02 07:30,2,128,128,127.7,127.7,3
20161101|2016-03-02 09:00,2,127.55,127.55,127.25,127.25,3
20161101|2016-03-02 10:00,2,127.1,127.1,126.7,126.7,16
20161101|2016-03-02 11:00,2,126.6,126.6,126.5,126.5,5
20161101|2016-03-02 11:30,2,126.5,126.5,126.5,126.5,7
20161101|2016-03-02 12:00,2,126.55,126.55,126.55,126.55,1
20161101|2016-03-03 10:00,3,126.4,126.4,125.5,125.5,25
20161101|2016-03-03 10:30,3,125.4,125.45,125.35,125.45,8
20161101|2016-03-04 07:00,4,125,125,124.8,124.8,16
20161101|2016-03-04 08:00,4,124.8,125,124.8,125,4
20161101|2016-03-04 08:30,4,125,125,125,125,2
20161101|2016-03-04 09:30,4,124.65,124.65,123.95,124,9
20161101|2016-03-04 10:00,4,124,124,123.65,123.65,4
20161101|2016-03-04 10:30,4,123.55,123.55,123.1,123.4,8
20161101|2016-03-04 11:00,4,123.25,123.25,123.1,123.1,4
20161101|2016-03-04 11:30,4,122.55,122.55,122.55,122.55,1
20161101|2016-03-07 08:30,7,122.7,122.7,121.9,122.35,18
20161101|2016-03-07 09:00,7,122.4,122.4,121.5,121.7,16
20161101|2016-03-07 09:30,7,121.75,121.8,121.3,121.5,11
20161101|2016-03-07 10:00,7,121.3,121.3,121.15,121.2,7
20161101|2016-03-07 10:30,7,121,121.2,121,121.2,9
20161101|2016-03-07 11:00,7,121,121,120.85,120.85,9
20161101|2016-03-07 11:30,7,120.85,121,120.85,120.9,11
20161101|2016-03-07 12:00,7,120.7,121.15,120.7,120.8,12
20161101|2016-03-07 12:30,7,121.05,121.05,120.85,121.05,3
20161101|2016-03-08 07:00,8,120.5,121.5,120.5,121.5,4
20161101|2016-03-08 09:30,8,121.7,121.7,121.7,121.7,1
20161101|2016-03-08 10:00,8,121.6,121.6,121.6,121.6,1
20161101|2016-03-08 11:30,8,121.8,122.2,121.8,122.2,2
20161101|2016-03-09 10:00,9,125,125,125,125,3
20161101|2016-03-09 12:00,9,126,126,126,126,2
20161101|2016-03-10 07:00,10,126,127.75,126,127.2,6
20161101|2016-03-14 10:30,14,127.65,129,127.65,129,5
20161101|2016-03-15 07:00,15,128.4,128.4,128.4,128.4,10
20161101|2016-03-15 10:00,15,128.9,128.9,128.85,128.85,6
20161101|2016-03-15 12:30,15,129,129,129,129,4
20161101|2016-03-16 07:00,16,130.3,130.3,130.3,130.3,3
20161101|2016-03-16 09:00,16,129,129,129,129,5
20161101|2016-03-16 12:30,16,128.8,128.8,128.8,128.8,2
20161101|2016-03-17 07:30,17,128.7,128.7,128.2,128.2,6
20161101|2016-03-17 08:00,17,128.2,128.2,128.2,128.2,8
20161101|2016-03-17 12:30,17,128.85,129,128.85,129,2
20161101|2016-03-21 07:00,21,128.65,128.65,128.65,128.65,2
20161101|2016-03-22 11:00,22,131.75,131.75,131.75,131.75,1
20161101|2016-03-22 12:00,22,134,134,134,134,5
20161101|2016-03-23 09:00,23,135,135,135,135,1
20161101|2016-03-29 08:30,29,134.5,134.5,134.5,134.5,1
20161101|2016-03-29 12:30,29,136.3,136.3,136.2,136.2,5
20161101|2016-03-30 09:00,30,137.75,138.65,137.75,138.65,8
20161101|2016-03-30 09:30,30,138.65,138.65,138.65,138.65,15
20161101|2016-03-30 10:00,30,139.15,139.55,139.05,139.05,15
20161101|2016-03-30 10:30,30,139.8,139.8,139.8,139.8,1
20161101|2016-03-30 11:30,30,140.25,140.5,140.25,140.5,3
20161101|2016-03-30 12:00,30,141.5,141.9,141.5,141.9,3
20161101|2016-03-30 12:30,30,140.9,140.9,140.9,140.9,1
20161101|2016-03-31 09:30,31,143.2,143.2,143.2,143.2,1
20161101|2016-04-01 07:30,1,147,147,147,147,1
20161101|2016-04-01 08:30,1,148.3,148.35,148.3,148.35,3
20161101|2016-04-04 07:00,4,145.75,145.75,145.75,145.75,1
20161101|2016-04-04 07:30,4,145.75,145.75,145.75,145.75,1
20161101|2016-04-04 09:00,4,145.05,145.05,145.05,145.05,1
20161101|2016-04-04 10:00,4,144.7,144.7,144.7,144.7,2
20161101|2016-04-04 11:30,4,144.5,144.5,143.8,143.8,3
20161101|2016-04-06 09:00,6,143,143,143,143,1
20161101|2016-04-08 07:30,8,141.95,141.95,141.95,141.95,1
20161101|2016-04-08 11:00,8,142.9,142.9,142.9,142.9,1
20161101|2016-04-08 11:30,8,141.95,141.95,141.95,141.95,4
20161101|2016-04-08 12:00,8,141.5,141.5,141.5,141.5,1
20161101|2016-04-11 07:00,11,139,139,139,139,8
20161101|2016-04-12 09:00,12,136.35,136.35,136.35,136.35,7
20161101|2016-04-12 10:00,12,135.35,135.35,135.35,135.35,2
20161101|2016-04-13 12:00,13,142.55,142.55,142.55,142.55,3
20161101|2016-04-14 11:00,14,142.75,142.75,142.75,142.75,2
20161101|2016-04-14 11:30,14,142.75,142.75,142.75,142.75,1
20161101|2016-04-15 10:30,15,137.95,137.95,137.95,137.95,1
20161101|2016-04-18 07:30,18,142.5,142.5,142.5,142.5,2
20161101|2016-04-18 08:00,18,142.75,142.95,142.75,142.95,4
20161101|2016-04-18 11:30,18,140.75,140.75,140.5,140.5,2
20161101|2016-04-19 10:30,19,138.45,138.45,137.85,137.85,10
20161101|2016-04-20 07:00,20,137,137,135.5,136,14
20161101|2016-04-20 07:30,20,136,136.25,136,136,15
20161101|2016-04-20 08:30,20,137.35,137.35,137.35,137.35,1
20161101|2016-04-20 09:00,20,136.95,136.95,136.95,136.95,1
20161101|2016-04-20 09:30,20,137.15,137.2,137.15,137.2,3
20161101|2016-04-20 10:30,20,136,136,136,136,6
20161101|2016-04-20 11:00,20,135,135,135,135,4
20161101|2016-04-20 11:30,20,135,135,135,135,1
20161101|2016-04-21 07:00,21,135,135,134.5,134.5,12
20161101|2016-04-21 07:30,21,134.75,134.75,131.5,131.7,37
20161101|2016-04-21 08:00,21,132.35,132.65,131,131.05,30
20161101|2016-04-21 09:00,21,132.5,132.55,132.5,132.55,7
20161101|2016-04-21 10:00,21,132.45,132.45,130.8,130.8,10
20161101|2016-04-21 11:30,21,130.2,130.2,130.2,130.2,1
20161101|2016-04-21 12:00,21,130,130,130,130,1
20161101|2016-04-22 07:00,22,130,130.95,130,130.95,5
20161101|2016-04-22 07:30,22,134.75,134.75,134.75,134.75,5
20161101|2016-04-22 12:00,22,130.4,130.4,130,130,16
20161101|2016-04-22 12:30,22,129.3,129.3,129.3,129.3,10
20161101|2016-04-25 07:00,25,129,129,128.75,128.75,23
20161101|2016-04-25 07:30,25,128.75,128.75,128.75,128.75,1
20161101|2016-04-25 08:30,25,128.9,128.9,128.9,128.9,5
20161101|2016-04-25 09:00,25,128.5,128.65,128.4,128.4,33
20161101|2016-04-25 09:30,25,128.4,128.4,128.4,128.4,5
20161101|2016-04-25 10:00,25,128.3,128.4,128.3,128.4,5
20161101|2016-04-25 10:30,25,128.8,128.8,128.8,128.8,5
20161101|2016-04-25 11:00,25,128.9,128.9,128.6,128.6,11
20161101|2016-04-25 12:30,25,129.1,129.65,129.1,129.65,17
20161101|2016-04-26 07:00,26,129.65,129.65,129.65,129.65,9
20161101|2016-04-26 09:00,26,129,129,129,129,1
20161101|2016-04-26 09:30,26,129,129,128.85,128.85,16
20161101|2016-04-26 11:00,26,128.85,128.95,128.8,128.8,10
20161101|2016-04-26 12:00,26,128.75,128.75,128.75,128.75,5
20161101|2016-04-26 12:30,26,128.5,128.5,128.5,128.5,4
20161101|2016-04-27 07:00,27,128.5,128.5,128.2,128.2,31
20161101|2016-04-27 07:30,27,128.2,128.25,128.1,128.25,40
20161101|2016-04-27 08:00,27,128.25,128.5,128,128.5,10
20161101|2016-04-27 09:00,27,128.7,128.7,128.7,128.7,3
20161101|2016-04-27 11:00,27,128.7,128.7,128.7,128.7,3
20161101|2016-04-27 11:30,27,129.25,129.25,128.5,128.5,2
20161101|2016-04-27 12:00,27,128.7,128.7,128.5,128.55,7
20161101|2016-04-28 07:00,28,129.4,129.4,128.75,128.75,5
20161101|2016-04-28 08:00,28,129.4,129.4,129.4,129.4,2
20161101|2016-04-28 09:00,28,129.4,129.4,129,129,3
20161101|2016-04-28 09:30,28,128.5,128.5,128.5,128.5,1
20161101|2016-04-28 10:00,28,128.8,128.8,128.5,128.5,10
20161101|2016-04-28 10:30,28,128.5,128.55,128.5,128.55,5
20161101|2016-04-28 11:00,28,128.45,128.45,128.45,128.45,3
20161101|2016-04-28 11:30,28,128.35,128.35,126.85,126.85,50
20161101|2016-04-28 12:00,28,126.9,128.2,126.9,128.1,35
20161101|2016-04-28 12:30,28,127.25,127.25,127.25,127.25,1
20161101|2016-04-29 07:00,29,127.3,127.45,127.3,127.45,7
20161101|2016-04-29 07:30,29,127.1,127.1,127.1,127.1,1
20161101|2016-04-29 11:00,29,129.4,130.5,129.4,130.5,36
20161101|2016-04-29 11:30,29,130.25,130.25,130.25,130.25,1
20161101|2016-04-29 12:30,29,130.25,130.25,130.25,130.25,10
20161101|2016-05-02 09:00,2,134,134,133.7,133.7,2
20161101|2016-05-02 09:30,2,134.3,134.3,134.3,134.3,3
20161101|2016-05-02 11:00,2,137.2,137.2,137.2,137.2,1
20161101|2016-05-03 07:00,3,138,138,138,138,1
20161101|2016-05-04 08:00,4,137.8,137.8,137.8,137.8,2
20161101|2016-05-04 08:30,4,137.8,138,137.8,138,3
20161101|2016-05-04 09:00,4,137.25,137.25,137.25,137.25,2
20161101|2016-05-04 10:00,4,138.6,138.6,138.6,138.6,4
20161101|2016-05-05 08:30,5,139,139,139,139,1
20161101|2016-05-05 09:30,5,139.65,139.65,139.65,139.65,5
20161101|2016-05-05 10:30,5,139.2,139.2,139.2,139.2,2
20161101|2016-05-06 07:00,6,136.6,136.6,136.6,136.6,1
20161101|2016-05-06 08:30,6,139.1,139.1,139.1,139.1,3
20161101|2016-05-06 09:00,6,139.3,140,139.3,139.9,10
20161101|2016-05-06 10:00,6,139.85,139.85,139.75,139.75,5
20161101|2016-05-06 10:30,6,140.15,140.25,140.15,140.25,12
20161101|2016-05-06 11:30,6,140.3,140.55,140.3,140.55,15
20161101|2016-05-06 12:00,6,140.6,140.6,140.6,140.6,2
20161101|2016-05-06 12:30,6,140.6,140.6,140.55,140.55,12
20161101|2016-05-09 07:00,9,140.6,141.35,140.6,141.35,16
20161101|2016-05-09 11:30,9,141.45,141.45,141.45,141.45,3
20161101|2016-05-09 12:00,9,141.2,141.2,141.2,141.2,1
20161101|2016-05-10 08:00,10,141.05,143.95,141.05,143.5,47
20161101|2016-05-10 08:30,10,143.5,143.5,143.5,143.5,5
20161101|2016-05-10 09:00,10,143.5,143.5,143.5,143.5,10
20161101|2016-05-10 09:30,10,142.6,142.6,142.6,142.6,1
20161101|2016-05-10 10:00,10,141.5,141.5,141.5,141.5,2
20161101|2016-05-10 10:30,10,142.15,142.15,141.9,141.9,2
20161101|2016-05-10 11:30,10,142.9,142.95,142.85,142.85,9
20161101|2016-05-11 08:30,11,143.6,143.65,143.55,143.55,17
20161101|2016-05-11 09:30,11,145,145,145,145,10
20161101|2016-05-11 12:00,11,145.8,145.8,145.8,145.8,2
20161101|2016-05-11 12:30,11,145.85,145.85,145.85,145.85,2
20161101|2016-05-12 11:30,12,146.65,147,146.65,146.85,9
20161101|2016-05-12 12:30,12,147,147,147,147,3
20161101|2016-05-13 09:00,13,145.9,145.9,145.9,145.9,2
20161101|2016-05-13 10:00,13,145.6,145.6,145.6,145.6,11
20161101|2016-05-13 11:00,13,145.2,145.2,145.2,145.2,2
20161101|2016-05-13 12:00,13,145.5,145.5,145.5,145.5,1
20161101|2016-05-16 07:30,16,142.25,142.25,140.6,141.25,12
20161101|2016-05-16 09:00,16,142,142,142,142,1
20161101|2016-05-16 10:00,16,143,143,143,143,2
20161101|2016-05-17 08:30,17,144.6,144.6,144.6,144.6,1
20161101|2016-05-17 09:30,17,145,145.1,145,145.1,5
20161101|2016-05-17 10:00,17,145.3,145.3,145.3,145.3,1
20161101|2016-05-17 11:30,17,145.7,145.8,145.7,145.7,6
20161101|2016-05-17 12:00,17,145.6,145.6,145.6,145.6,1
20161101|2016-05-17 12:30,17,146.1,146.25,146.1,146.25,4
20161101|2016-05-18 11:00,18,145.6,145.6,145.6,145.6,1
20161101|2016-05-18 12:30,18,146.25,146.45,146.25,146.45,3
20161101|2016-05-19 10:00,19,146.65,146.65,146.05,146.45,8
20161101|2016-05-19 11:30,19,146.9,146.9,146.75,146.9,3
20161101|2016-05-19 12:00,19,147.25,149,147.25,147.8,12
20161101|2016-05-19 12:30,19,147.75,147.75,147.7,147.7,2
20161101|2016-05-20 10:30,20,148.25,148.25,148.25,148.25,2
20161101|2016-05-20 11:00,20,149,149,149,149,1
20161101|2016-05-20 11:30,20,149.15,149.15,149.15,149.15,1
20161101|2016-05-23 07:00,23,147.5,147.7,146.85,146.85,6
20161101|2016-05-23 10:30,23,147.6,147.6,147.6,147.6,3
20161101|2016-05-23 11:00,23,147.45,147.45,147.4,147.4,2
20161101|2016-05-23 12:30,23,147.3,147.95,147.3,147.95,14
20161101|2016-05-24 07:00,24,146.85,146.85,146.85,146.85,4
20161101|2016-05-24 07:30,24,145.75,145.75,145.75,145.75,1
20161101|2016-05-24 08:00,24,145.75,145.75,145.75,145.75,6
20161101|2016-05-24 09:00,24,146.75,146.75,146.75,146.75,2
20161101|2016-05-24 10:00,24,145.65,145.65,145.05,145.05,13
20161101|2016-05-24 12:00,24,145.6,145.95,145.6,145.9,4
20161101|2016-05-24 12:30,24,146.1,146.1,146.1,146.1,1
20161101|2016-05-25 07:00,25,144.4,144.45,144.4,144.45,2
20161101|2016-05-25 09:00,25,147.8,147.8,147.8,147.8,5
20161101|2016-05-25 09:30,25,147.95,148.15,147.95,148.15,3
20161101|2016-05-25 10:00,25,147.95,147.95,147.8,147.8,6
20161101|2016-05-26 07:30,26,147.8,147.8,147.8,147.8,1
20161101|2016-05-26 08:00,26,147.8,147.8,147.8,147.8,2
20161101|2016-05-26 09:30,26,148.45,148.45,148.45,148.45,1
20161101|2016-05-26 11:00,26,148.1,148.1,148.1,148.1,2
20161101|2016-05-26 11:30,26,148.1,148.1,148.1,148.1,6
20161101|2016-05-26 12:00,26,148.1,148.1,148.1,148.1,2
20161101|2016-05-26 12:30,26,148.3,148.5,148.3,148.5,9
20161101|2016-05-27 07:00,27,149,149,149,149,1
20161101|2016-05-27 10:30,27,146.3,146.3,146.3,146.3,7
20161101|2016-05-27 11:00,27,146.2,146.2,146.2,146.2,1
20161101|2016-05-27 12:00,27,146.2,146.2,146.2,146.2,1
20161101|2016-05-31 08:00,31,148,149.5,148,149.5,16
20161101|2016-05-31 09:30,31,148.65,148.65,148.65,148.65,10
20161101|2016-05-31 10:30,31,148.9,148.9,148.9,148.9,6
20161101|2016-05-31 11:00,31,148.9,148.95,148.9,148.95,7
20161101|2016-05-31 11:30,31,149.5,153,149.5,153,41
20161101|2016-05-31 12:00,31,152.05,152.2,152,152,22
20161101|2016-06-01 07:00,1,152.55,152.9,152.55,152.9,7
20161101|2016-06-01 07:30,1,152.9,153.15,152.9,153.15,2
20161101|2016-06-01 10:00,1,153.15,153.5,153.15,153.5,24
20161101|2016-06-01 11:30,1,153.95,153.95,153.8,153.8,5
20161101|2016-06-02 07:30,2,154,154,154,154,2
20161101|2016-06-02 08:00,2,154,154,154,154,1
20161101|2016-06-02 09:00,2,154,154.5,154,154.5,15
20161101|2016-06-02 09:30,2,154.75,154.75,154.7,154.7,5
20161101|2016-06-02 10:00,2,155.9,155.9,155.7,155.7,7
20161101|2016-06-02 10:30,2,156.5,156.5,156.5,156.5,8
20161101|2016-06-02 12:00,2,157.35,157.4,156.9,156.9,20
20161101|2016-06-03 07:30,3,156.05,156.05,156.05,156.05,2
20161101|2016-06-03 09:30,3,157.95,157.95,157.95,157.95,4
20161101|2016-06-03 11:00,3,158.1,158.1,158.1,158.1,4
20161101|2016-06-03 11:30,3,158.35,158.35,158.35,158.35,4
20161101|2016-06-03 12:00,3,158.4,158.4,158.4,158.4,4
20161101|2016-06-03 12:30,3,158.8,159.85,158.8,159.3,21
20161101|2016-06-06 07:00,6,160,164.65,160,164.65,28
20161101|2016-06-06 09:00,6,165,166.55,165,165.4,7
20161101|2016-06-06 10:00,6,166,166,166,166,3
20161101|2016-06-06 10:30,6,167,167,166.45,166.45,9
20161101|2016-06-06 11:30,6,166.35,166.35,166.35,166.35,1
20161101|2016-06-06 12:00,6,166.35,166.75,166.35,166.75,2
20161101|2016-06-06 12:30,6,166,166.25,166,166.25,5
20161101|2016-06-07 07:00,7,166.25,170.55,166.25,169,21
20161101|2016-06-07 09:00,7,169.3,169.5,169.3,169.35,8
20161101|2016-06-07 09:30,7,168.55,168.55,168.55,168.55,1
20161101|2016-06-07 12:30,7,165.35,165.35,165.35,165.35,1
20161101|2016-06-08 07:00,8,163.1,163.1,163,163,6
20161101|2016-06-08 08:00,8,166,166,166,166,1
20161101|2016-06-08 08:30,8,166.4,166.4,166.4,166.4,1
20161101|2016-06-08 09:30,8,166.2,166.2,166.2,166.2,1
20161101|2016-06-08 10:00,8,166.1,166.1,166.1,166.1,1
20161101|2016-06-08 11:30,8,164.45,164.45,163.7,163.85,6
20161101|2016-06-08 12:00,8,164.6,164.6,164.1,164.1,2
20161101|2016-06-08 12:30,8,163.5,163.85,163.5,163.85,10
20161101|2016-06-09 08:30,9,165.1,167.55,165.1,167.55,5
20161101|2016-06-09 11:00,9,167,167,165.6,165.6,21
20161101|2016-06-09 11:30,9,165.8,165.8,165.45,165.45,9
20161101|2016-06-09 12:00,9,165.8,165.8,165.8,165.8,1
20161101|2016-06-09 12:30,9,166,166.25,166,166.25,14
20161101|2016-06-10 08:00,10,164,164,164,164,1
20161101|2016-06-10 09:00,10,165.5,165.9,165.5,165.9,2
20161101|2016-06-10 09:30,10,166.5,166.75,165.4,166.5,12
20161101|2016-06-10 10:00,10,164.7,164.7,164.7,164.7,5
20161101|2016-06-10 10:30,10,168,168,165.5,165.5,20
20161101|2016-06-10 11:00,10,166.8,166.8,165.9,165.9,8
20161101|2016-06-10 11:30,10,166.8,166.8,166.75,166.75,3
20161101|2016-06-10 12:00,10,167.1,167.65,167.1,167.65,6
20161101|2016-06-10 12:30,10,168,168.55,167.85,168.55,31
20161101|2016-06-13 07:00,13,168.85,168.85,166.5,167.4,5
20161101|2016-06-13 09:30,13,168,168,168,168,1
20161101|2016-06-13 10:00,13,168,168,168,168,1
20161101|2016-06-14 09:30,14,163.95,163.95,163.95,163.95,2
20161101|2016-06-14 10:30,14,165.1,165.1,165.1,165.1,2
20161101|2016-06-14 11:00,14,165.2,165.2,165,165,11
20161101|2016-06-14 11:30,14,165.2,165.2,164.15,164.15,27
20161101|2016-06-14 12:00,14,164.75,164.75,164.65,164.65,6
20161101|2016-06-14 12:30,14,164.75,165,164.75,165,4
20161101|2016-06-15 07:00,15,164.8,164.8,162.45,162.45,6
20161101|2016-06-15 07:30,15,161.35,163,161.35,161.75,13
20161101|2016-06-15 08:00,15,162,162,162,162,4
20161101|2016-06-15 08:30,15,162,163,162,163,2
20161101|2016-06-15 09:00,15,163.5,163.5,163.5,163.5,1
20161101|2016-06-15 11:30,15,162.2,162.2,162.2,162.2,2
20161101|2016-06-15 12:00,15,163.4,163.75,163.4,163.75,2
20161101|2016-06-15 12:30,15,163.55,163.75,163.55,163.75,2
20161101|2016-06-16 07:00,16,161.85,161.85,161.85,161.85,1
20161101|2016-06-16 09:00,16,162.4,162.4,162.05,162.05,3
20161101|2016-06-16 09:30,16,162.65,162.65,162.6,162.6,7
20161101|2016-06-16 10:00,16,162.45,162.5,162.45,162.5,2
20161101|2016-06-16 10:30,16,163.45,163.45,163.45,163.45,1
20161101|2016-06-16 11:00,16,165.5,165.65,165.5,165.65,5
20161101|2016-06-17 07:00,17,167,168.5,166.6,168.5,4
20161101|2016-06-17 07:30,17,167.9,167.9,167.4,167.4,2
20161101|2016-06-17 08:00,17,166.8,167,166.8,167,2
20161101|2016-06-17 10:00,17,165,165,165,165,1
20161101|2016-06-17 11:00,17,167.15,169.8,167.15,169.8,24
20161101|2016-06-20 07:00,20,167.95,167.95,167.95,167.95,1
20161101|2016-06-20 07:30,20,168.85,168.9,168.85,168.9,4
20161101|2016-06-20 10:00,20,167.15,167.15,167.15,167.15,1
20161101|2016-06-20 12:00,20,167.75,167.75,167.75,167.75,1
20161101|2016-06-21 07:00,21,168.3,168.3,168.3,168.3,1
20161101|2016-06-21 09:00,21,167.9,167.9,167.9,167.9,1
20161101|2016-06-21 09:30,21,168.05,168.05,168.05,168.05,1
20161101|2016-06-21 11:00,21,167.75,167.75,167.75,167.75,2
20161101|2016-06-21 11:30,21,167.75,167.75,167.6,167.6,2
20161101|2016-06-21 12:00,21,167.6,167.6,167.6,167.6,1
20161101|2016-06-21 12:30,21,167.6,167.6,167.6,167.6,1
20161101|2016-06-22 08:30,22,166.25,166.25,166.25,166.25,1
20161101|2016-06-22 09:30,22,166.95,166.95,166.95,166.95,1
20161101|2016-06-22 10:30,22,167.5,167.5,167.5,167.5,1
20161101|2016-06-22 12:00,22,167.3,167.3,167.3,167.3,1
20161101|2016-06-22 12:30,22,167.45,167.45,167.1,167.1,2
20161101|2016-06-23 07:00,23,167.7,167.7,167.4,167.4,2
20161101|2016-06-23 09:00,23,169.7,169.7,169.45,169.45,2
20161101|2016-06-23 10:00,23,169,169,169,169,1
20161101|2016-06-23 11:00,23,170.25,170.65,170.25,170.65,10
20161101|2016-06-23 11:30,23,170.95,171.95,170.95,171.95,20
20161101|2016-06-23 12:00,23,171.9,171.9,171.9,171.9,1
20161101|2016-06-23 12:30,23,171,171.35,171,171.35,8
20161101|2016-06-24 07:00,24,164.7,164.85,164.7,164.85,3
20161101|2016-06-24 07:30,24,165.25,165.65,165.25,165.4,3
20161101|2016-06-24 09:00,24,169.95,169.95,169.95,169.95,2
20161101|2016-06-24 09:30,24,171.4,173,171.4,172.95,36
20161101|2016-06-24 10:00,24,172.7,172.7,172.7,172.7,1
20161101|2016-06-24 10:30,24,170,170,169.5,169.6,3
20161101|2016-06-24 11:00,24,169.05,169.05,169.05,169.05,1
20161101|2016-06-27 07:00,27,167.5,168.35,167.4,167.4,6
20161101|2016-06-27 08:00,27,167.45,167.45,167.45,167.45,1
20161101|2016-06-27 10:00,27,166.5,167.05,166.35,166.4,6
20161101|2016-06-27 10:30,27,166.4,166.4,166,166,16
20161101|2016-06-27 11:00,27,166.95,166.95,166.95,166.95,1
20161101|2016-06-27 12:00,27,166.2,169.9,166.2,168.65,56
20161101|2016-06-28 09:30,28,167.65,167.65,167.65,167.65,1
20161101|2016-06-28 12:00,28,170.15,170.45,169.8,170,5
20161101|2016-06-29 08:00,29,168.95,168.95,168.65,168.65,2
20161101|2016-06-29 09:00,29,169.3,169.85,169.3,169.75,12
20161101|2016-06-29 10:00,29,172.5,177.5,172.5,174.1,36
20161101|2016-06-29 10:30,29,172.6,173.3,172.35,173.3,9
20161101|2016-06-29 11:00,29,173.6,173.6,173.2,173.35,3
20161101|2016-06-29 11:30,29,173.35,174,173.35,174,12
20161101|2016-06-29 12:00,29,174,174,174,174,3
20161101|2016-06-29 12:30,29,174.1,174.1,173.5,173.5,2
20161101|2016-06-30 07:00,30,177,177.15,174.9,174.9,4
20161101|2016-06-30 07:30,30,174.45,174.45,174.45,174.45,1
20161101|2016-06-30 08:00,30,175.2,176.8,175.2,176.8,11
20161101|2016-06-30 08:30,30,176.8,177,176.35,177,11
20161101|2016-06-30 09:00,30,177.1,177.5,177.1,177.5,4
20161101|2016-06-30 09:30,30,177.4,177.4,177,177,3
20161101|2016-06-30 10:00,30,177,178.8,177,178.75,19
20161101|2016-06-30 12:00,30,178.75,178.95,176.9,176.9,10
20161101|2016-07-01 07:00,1,177.25,177.9,177.25,177.65,3
20161101|2016-07-01 07:30,1,177.4,178,177.4,177.95,7
20161101|2016-07-01 08:00,1,177.95,178,177.95,178,2
20161101|2016-07-01 08:30,1,178.6,178.6,177.65,177.9,7
20161101|2016-07-01 09:00,1,177.35,178.6,177.35,178.1,22
20161101|2016-07-01 09:30,1,178.75,178.9,178.75,178.9,2
20161101|2016-07-01 10:00,1,179.05,179.4,179.05,179.4,6
20161101|2016-07-01 11:30,1,179.3,179.3,179,179,10
20161101|2016-07-01 12:00,1,178.95,178.95,178.95,178.95,10
20161101|2016-07-01 12:30,1,177.95,178,177.25,177.6,11
20161101|2016-07-05 07:00,5,175.1,177.1,175.1,177.1,10
20161101|2016-07-05 07:30,5,177.1,177.1,177.1,177.1,4
20161101|2016-07-05 08:00,5,176.35,176.45,176.35,176.45,6
20161101|2016-07-05 08:30,5,178.25,178.25,178.25,178.25,1
20161101|2016-07-05 09:00,5,178.8,181.35,178.8,180.6,53
20161101|2016-07-05 09:30,5,180.55,180.95,180,180.7,33
20161101|2016-07-05 10:00,5,180.5,180.95,179.9,180.95,52
20161101|2016-07-05 10:30,5,180.95,181.1,180.9,181.05,26
20161101|2016-07-05 11:00,5,180,180.95,180,180.55,5
20161101|2016-07-05 11:30,5,181,181,180.55,181,10
20161101|2016-07-05 12:00,5,179.9,180.9,179.9,180.75,11
20161101|2016-07-05 12:30,5,180.85,181,180.6,180.8,24
20161101|2016-07-06 07:00,6,181.5,181.9,180.65,180.85,17
20161101|2016-07-06 07:30,6,181.5,181.55,181.5,181.55,13
20161101|2016-07-06 08:00,6,181.55,181.95,181.45,181.95,20
20161101|2016-07-06 08:30,6,181.95,182.45,181.95,182.45,7
20161101|2016-07-06 09:00,6,183,183.5,183,183.15,12
20161101|2016-07-06 09:30,6,183,184.2,183,184.2,23
20161101|2016-07-06 10:00,6,184.2,184.3,184.2,184.25,3
20161101|2016-07-06 10:30,6,184.2,184.2,184.2,184.2,1
20161101|2016-07-06 11:30,6,182.3,183.65,182.3,183.65,2
20161101|2016-07-06 12:00,6,183.8,183.95,178.65,179.6,55
20161101|2016-07-06 12:30,6,179.65,180.6,179.65,180.6,2
20161101|2016-07-07 07:00,7,181.4,181.4,181.4,181.4,1
20161101|2016-07-07 07:30,7,182.4,182.4,182.2,182.2,2
20161101|2016-07-07 08:30,7,182.35,182.35,182.35,182.35,1
20161101|2016-07-07 09:00,7,182.75,183.75,182.65,183.55,12
20161101|2016-07-07 09:30,7,182.45,182.45,182.45,182.45,1
20161101|2016-07-07 10:00,7,182.8,182.8,182.8,182.8,1
20161101|2016-07-07 10:30,7,183.45,183.45,183.45,183.45,1
20161101|2016-07-07 11:30,7,183.55,183.55,183.1,183.1,7
20161101|2016-07-07 12:00,7,182.85,183.85,182.85,183.85,14
20161101|2016-07-07 12:30,7,183.55,183.55,182.75,182.75,3
20161101|2016-07-08 08:30,8,183.5,183.85,183.5,183.85,3
20161101|2016-07-08 09:00,8,183.9,183.9,183.9,183.9,2
20161101|2016-07-08 09:30,8,183.7,184.65,183.55,184.55,13
20161101|2016-07-08 10:00,8,184.7,185,184.7,185,3
20161101|2016-07-08 10:30,8,185.1,185.2,185.1,185.2,5
20161101|2016-07-08 11:00,8,185.5,185.55,185.5,185.55,2
20161101|2016-07-08 11:30,8,185.9,185.9,185.9,185.9,1
20161101|2016-07-08 12:00,8,185.9,185.9,185.9,185.9,1
20161101|2016-07-08 12:30,8,185.5,185.6,185.5,185.6,2
20161101|2016-07-11 07:30,11,184.85,184.85,184.85,184.85,1
20161101|2016-07-11 08:30,11,184.25,184.25,183.35,183.35,5
20161101|2016-07-11 09:00,11,182,182,182,182,1
20161101|2016-07-11 09:30,11,181.9,181.9,180,180.05,9
20161101|2016-07-11 10:00,11,179.35,179.35,178,178,12
20161101|2016-07-11 10:30,11,177.75,178.85,177.65,178.85,7
20161101|2016-07-11 11:00,11,178.4,180.6,178.2,180.6,18
20161101|2016-07-11 11:30,11,180.8,180.8,178.5,178.5,5
20161101|2016-07-11 12:00,11,178.95,178.95,177.75,177.8,21
20161101|2016-07-11 12:30,11,178.1,178.9,178,178.9,10
20161101|2016-07-12 07:00,12,177.15,177.15,175.15,175.25,34
20161101|2016-07-12 07:30,12,177.65,180,177.65,180,2
20161101|2016-07-12 08:00,12,180,180,179.5,179.5,2
20161101|2016-07-12 08:30,12,177,177.1,176,177.1,4
20161101|2016-07-12 09:00,12,176.5,176.9,175.4,176.9,5
20161101|2016-07-12 09:30,12,176.9,176.9,176.9,176.9,1
20161101|2016-07-12 10:00,12,175.05,175.05,175,175,4
20161101|2016-07-12 12:00,12,176.9,176.9,176.9,176.9,1
20161101|2016-07-12 12:30,12,176.55,176.55,176.5,176.5,6
20161101|2016-07-13 07:00,13,179,179.5,179,179.4,8
20161101|2016-07-13 07:30,13,179.1,179.1,179.1,179.1,1
20161101|2016-07-13 08:00,13,179.9,179.9,179.9,179.9,1
20161101|2016-07-13 08:30,13,179.95,180,179.95,180,3
20161101|2016-07-13 09:30,13,178.8,178.8,177.9,177.9,2
20161101|2016-07-13 10:00,13,178.8,178.8,178.55,178.55,2
20161101|2016-07-13 11:00,13,179,179.25,179,179.25,2
20161101|2016-07-13 11:30,13,179.75,180.25,179.75,180.2,5
20161101|2016-07-13 12:00,13,180.05,180.1,180.05,180.1,4
20161101|2016-07-13 12:30,13,179.75,180.25,179.5,180.1,26
20161101|2016-07-14 07:00,14,180.5,181.75,180.5,180.85,11
20161101|2016-07-14 07:30,14,182.25,182.4,182.25,182.4,16
20161101|2016-07-14 08:00,14,182.4,183.75,182.4,183,6
20161101|2016-07-14 10:00,14,183.5,183.5,183.5,183.5,1
20161101|2016-07-14 11:00,14,182.2,182.25,182.2,182.25,2
20161101|2016-07-14 11:30,14,183.5,183.5,183.5,183.5,1
20161101|2016-07-14 12:00,14,183.65,183.65,183.65,183.65,1
20161101|2016-07-14 12:30,14,183,183.45,183,183.4,3
20161101|2016-07-15 07:00,15,183,184.25,183,184.25,9
20161101|2016-07-15 08:00,15,182.05,182.05,182.05,182.05,1
20161101|2016-07-15 09:00,15,182,182.2,182,182.2,2
20161101|2016-07-15 09:30,15,181.25,182,181.25,182,2
20161101|2016-07-15 10:00,15,182,183.1,181.95,183.1,6
20161101|2016-07-15 10:30,15,182.8,182.8,182.8,182.8,1
20161101|2016-07-15 11:30,15,183,183,183,183,1
20161101|2016-07-15 12:00,15,183,183,183,183,1
20161101|2016-07-15 12:30,15,183,183.5,182.7,182.7,10
20161101|2016-07-18 08:00,18,181.4,181.4,181.4,181.4,1
20161101|2016-07-18 08:30,18,182,182,182,182,5
20161101|2016-07-18 09:00,18,184.2,184.2,184.2,184.2,1
20161101|2016-07-18 10:00,18,183,183.85,183,183.85,2
20161101|2016-07-18 10:30,18,183.85,183.85,183.85,183.85,1
20161101|2016-07-18 11:30,18,183.75,183.75,183.75,183.75,19
20161101|2016-07-18 12:00,18,183.75,183.75,183.75,183.75,2
20161101|2016-07-18 12:30,18,183.75,184.15,183.75,184.15,9
20161101|2016-07-19 07:00,19,184,184.35,184,184.35,4
20161101|2016-07-19 08:00,19,184.5,185.45,184.5,185.1,9
20161101|2016-07-19 08:30,19,183.3,183.3,182,182,5
20161101|2016-07-19 09:00,19,182.6,182.6,181.7,181.7,3
20161101|2016-07-19 11:00,19,181.8,182.6,181.7,182.6,15
20161101|2016-07-19 11:30,19,181.5,181.5,181.05,181.4,16
20161101|2016-07-19 12:00,19,181.65,181.95,181.65,181.95,2
20161101|2016-07-19 12:30,19,181.7,181.7,181.6,181.6,2
20161101|2016-07-20 07:00,20,181.2,181.2,181.2,181.2,5
20161101|2016-07-20 08:00,20,181,181,181,181,2
20161101|2016-07-20 08:30,20,181.35,181.5,181.35,181.5,2
20161101|2016-07-20 09:00,20,182,182.05,182,182.05,19
20161101|2016-07-20 09:30,20,181.9,181.95,181.5,181.95,3
20161101|2016-07-20 10:00,20,182,183,182,183,11
20161101|2016-07-20 11:00,20,182.7,182.7,182.7,182.7,1
20161101|2016-07-20 12:00,20,182.7,182.7,181.25,181.25,2
20161101|2016-07-20 12:30,20,182.5,182.85,182.5,182.85,11
20161101|2016-07-21 07:00,21,182.7,183.05,182.7,183.05,12
20161101|2016-07-21 08:00,21,182.5,182.5,182.5,182.5,1
20161101|2016-07-21 08:30,21,182,182,182,182,1
20161101|2016-07-21 09:00,21,182.1,182.4,182.1,182.4,4
20161101|2016-07-21 09:30,21,182.5,182.5,181.6,181.6,2
20161101|2016-07-21 10:00,21,181.45,181.65,180.45,180.45,11
20161101|2016-07-21 10:30,21,180.65,180.75,180.65,180.75,5
20161101|2016-07-21 11:00,21,180.9,180.9,180.9,180.9,4
20161101|2016-07-21 11:30,21,180.55,180.65,180.55,180.65,2
20161101|2016-07-21 12:00,21,180.55,180.7,179.65,179.8,16
20161101|2016-07-21 12:30,21,179.9,180.7,179.9,180.5,6
20161101|2016-07-22 07:00,22,179.1,179.1,179,179,2
20161101|2016-07-22 07:30,22,179.8,180.55,179.05,179.05,4
20161101|2016-07-22 08:30,22,180.65,181.3,180.65,181.3,7
20161101|2016-07-22 09:30,22,181.5,181.5,181.2,181.2,4
20161101|2016-07-22 10:00,22,181.85,182,181.85,182,12
20161101|2016-07-22 10:30,22,182.05,182.5,182.05,182.5,16
20161101|2016-07-22 11:00,22,182,182,182,182,2
20161101|2016-07-22 11:30,22,181,181,181,181,1
20161101|2016-07-22 12:00,22,180.7,180.7,180.15,180.15,10
20161101|2016-07-22 12:30,22,180.6,181,180.6,181,5
20161101|2016-07-25 08:00,25,181.15,181.15,181.15,181.15,2
20161101|2016-07-25 08:30,25,181,181,181,181,1
20161101|2016-07-25 09:00,25,180.2,182.25,180.2,182.15,14
20161101|2016-07-25 09:30,25,182.45,184.75,182,184.75,72
20161101|2016-07-25 10:00,25,184.5,185.95,182.65,184.35,45
20161101|2016-07-25 10:30,25,184,184.4,184,184.25,21
20161101|2016-07-25 11:00,25,184.25,184.6,184.2,184.2,5
20161101|2016-07-25 11:30,25,184.4,185.7,184.35,185.7,11
20161101|2016-07-25 12:00,25,186.2,186.7,186,186.35,30
20161101|2016-07-25 12:30,25,186.45,186.7,186.15,186.2,21
20161101|2016-07-26 07:00,26,186.55,188.6,186.5,186.5,33
20161101|2016-07-26 07:30,26,186.5,186.5,186.45,186.45,3
20161101|2016-07-26 08:00,26,185.5,185.6,185.5,185.6,3
20161101|2016-07-26 08:30,26,185.6,185.6,184.8,185.1,5
20161101|2016-07-26 09:00,26,186.45,187.1,186.45,186.45,7
20161101|2016-07-26 09:30,26,186.45,186.55,186.45,186.55,10
20161101|2016-07-26 10:00,26,187.3,192.25,187.3,191.95,28
20161101|2016-07-26 10:30,26,192.05,193.5,192.05,193.5,21
20161101|2016-07-26 11:00,26,192.4,193,192.35,192.35,7
20161101|2016-07-26 11:30,26,193.5,194,193.5,193.65,7
20161101|2016-07-26 12:00,26,194.2,194.5,190.85,192.95,65
20161101|2016-07-26 12:30,26,192.4,192.4,191.5,191.5,3
20161101|2016-07-27 07:00,27,193.85,193.85,193.85,193.85,1
20161101|2016-07-27 08:30,27,193.05,194.5,193.05,193.9,34
20161101|2016-07-27 09:00,27,193.35,194.25,193.1,193.3,10
20161101|2016-07-27 09:30,27,193.3,193.3,191.65,192.3,6
20161101|2016-07-27 10:00,27,191.2,191.2,190.5,190.95,5
20161101|2016-07-27 10:30,27,191.9,192.1,191.75,191.75,3
20161101|2016-07-27 11:00,27,192.3,193.5,192.3,192.7,16
20161101|2016-07-27 11:30,27,191.75,191.75,191.4,191.4,3
20161101|2016-07-27 12:00,27,191.7,191.7,190.15,190.2,6
20161101|2016-07-27 12:30,27,189.05,189.4,189.05,189.2,5
20161101|2016-07-28 07:00,28,189,189,184.5,186.2,21
20161101|2016-07-28 07:30,28,185,185,184.85,184.85,2
20161101|2016-07-28 08:00,28,185.5,185.5,185.1,185.1,7
20161101|2016-07-28 08:30,28,183.2,183.45,181.65,181.65,14
20161101|2016-07-28 09:00,28,182.9,182.9,182.65,182.65,8
20161101|2016-07-28 09:30,28,182.3,182.35,181.1,181.1,4
20161101|2016-07-28 10:00,28,180.6,180.6,180.25,180.25,5
20161101|2016-07-28 10:30,28,180.2,180.25,179.8,180,43
20161101|2016-07-28 11:00,28,179.8,179.8,179.8,179.8,1
20161101|2016-07-28 11:30,28,179.8,179.9,179.8,179.8,22
20161101|2016-07-28 12:00,28,179.8,179.8,179.8,179.8,1
20161101|2016-07-29 07:00,29,177.7,177.7,173.45,174.05,62
20161101|2016-07-29 07:30,29,173.7,174,172.9,173.8,52
20161101|2016-07-29 08:00,29,173.8,173.95,173.7,173.95,15
20161101|2016-07-29 08:30,29,174,174.1,173.45,173.45,13
20161101|2016-07-29 09:00,29,173.9,174.7,173.5,174.5,10
20161101|2016-07-29 09:30,29,174.2,174.2,174,174.15,22
20161101|2016-07-29 10:00,29,175,175.8,174.85,175.65,26
20161101|2016-07-29 10:30,29,175.2,175.2,174.5,174.5,3
20161101|2016-07-29 11:00,29,174.75,174.75,174.1,174.1,9
20161101|2016-07-29 11:30,29,174.15,174.2,173.6,173.6,37
20161101|2016-07-29 12:00,29,173.75,175.2,173.75,175.2,40
20161101|2016-07-29 12:30,29,174.8,176,174.8,176,6
20161101|2016-08-01 07:00,1,176,182.35,175.55,180.45,14
20161101|2016-08-01 07:30,1,180,180.45,180,180.45,2
20161101|2016-08-01 08:00,1,182,182.35,180.45,180.45,8
20161101|2016-08-01 08:30,1,179.5,179.75,179.5,179.75,11
20161101|2016-08-01 09:00,1,179.95,181.45,179.95,181.45,7
20161101|2016-08-01 09:30,1,181,181.25,181,181.25,2
20161101|2016-08-01 10:00,1,180.1,182.25,180.1,182.25,5
20161101|2016-08-01 10:30,1,182,182,182,182,1
20161101|2016-08-01 11:00,1,181.55,181.8,181,181,6
20161101|2016-08-01 11:30,1,180.65,180.65,180.65,180.65,1
20161101|2016-08-01 12:00,1,181.2,181.3,181.2,181.3,3
20161101|2016-08-01 12:30,1,181.4,181.85,181.2,181.7,18
20161101|2016-08-02 07:00,2,181.15,181.15,180.1,180.2,32
20161101|2016-08-02 07:30,2,179.85,179.85,178.4,178.4,8
20161101|2016-08-02 08:00,2,177,177,177,177,1
20161101|2016-08-02 08:30,2,175.9,176.9,175.85,176.75,8
20161101|2016-08-02 09:00,2,176.4,176.4,175.2,175.5,4
20161101|2016-08-02 09:30,2,175.35,175.35,173.9,174.15,5
20161101|2016-08-02 10:00,2,174,174,171.8,173.15,36
20161101|2016-08-02 10:30,2,172.6,172.8,172.05,172.05,21
20161101|2016-08-02 11:00,2,172.05,172.5,171.65,171.75,31
20161101|2016-08-02 11:30,2,171.45,171.45,171.15,171.15,19
20161101|2016-08-02 12:00,2,171.15,171.35,171.15,171.35,5
20161101|2016-08-02 12:30,2,171.35,171.8,171.2,171.2,11
20161101|2016-08-03 07:00,3,171.35,171.35,169.3,169.7,39
20161101|2016-08-03 07:30,3,169.8,170.05,169.5,170.05,20
20161101|2016-08-03 08:00,3,170,170,169.55,170,18
20161101|2016-08-03 08:30,3,169.7,170.2,169.7,170.2,3
20161101|2016-08-03 09:00,3,170.25,171.8,170.25,171.1,47
20161101|2016-08-03 09:30,3,171.1,172.15,171.1,171.85,34
20161101|2016-08-03 10:00,3,171.1,171.25,169.9,170.5,9
20161101|2016-08-03 11:00,3,172.95,172.95,172.95,172.95,1
20161101|2016-08-03 12:00,3,173,173,172.8,173,13
20161101|2016-08-03 12:30,3,173.5,173.8,173.5,173.8,7
20161101|2016-08-04 07:00,4,171.85,172.85,171.15,172.85,7
20161101|2016-08-04 07:30,4,172.7,172.7,172.7,172.7,1
20161101|2016-08-04 08:00,4,174.4,174.4,173.5,173.5,3
20161101|2016-08-04 08:30,4,174.4,176.65,174.4,176.65,12
20161101|2016-08-04 09:00,4,175.5,175.5,175.5,175.5,1
20161101|2016-08-04 09:30,4,173.95,173.95,173.95,173.95,1
20161101|2016-08-04 10:00,4,173.15,174.15,173.15,173.4,6
20161101|2016-08-04 10:30,4,173.75,173.75,171.3,171.3,16
20161101|2016-08-04 11:00,4,171.75,172.65,171.75,172.65,9
20161101|2016-08-04 11:30,4,172.05,172.45,172.05,172.45,6
20161101|2016-08-04 12:00,4,174,174.7,174,174.65,5
20161101|2016-08-04 12:30,4,175.75,175.75,175.5,175.5,6
20161101|2016-08-05 07:00,5,177,177.1,176.7,176.7,5
20161101|2016-08-05 07:30,5,178,179.4,178,179.4,14
20161101|2016-08-05 08:00,5,179.25,179.25,179.25,179.25,1
20161101|2016-08-05 08:30,5,179.75,185,179.75,185,42
20161101|2016-08-05 09:00,5,185.05,185.1,182,182,25
20161101|2016-08-05 10:00,5,181.85,181.85,180.35,180.55,5
20161101|2016-08-05 11:00,5,181.15,182.7,181.15,182.7,6
20161101|2016-08-05 11:30,5,184.5,185,183.6,183.6,5
20161101|2016-08-05 12:00,5,184,184,184,184,14
20161101|2016-08-05 12:30,5,183.6,184.5,182.7,184.5,19
20161101|2016-08-08 07:00,8,184.85,189.45,183.75,186.15,64
20161101|2016-08-08 07:30,8,186,186,185,185,18
20161101|2016-08-08 08:00,8,185,185.1,183,183.6,19
20161101|2016-08-08 09:00,8,183.5,184.05,176.9,178.8,47
20161101|2016-08-08 09:30,8,177.9,179.05,177.3,178,22
20161101|2016-08-08 10:00,8,177.85,178.95,177.3,178.95,11
20161101|2016-08-08 10:30,8,177.45,178.1,177.3,177.65,7
20161101|2016-08-08 11:00,8,177.1,177.65,176.55,177.65,12
20161101|2016-08-08 11:30,8,177.45,177.45,177.45,177.45,2
20161101|2016-08-08 12:00,8,177.35,178,177.35,177.4,16
20161101|2016-08-08 12:30,8,177.6,178.95,177.6,178.95,7
20161101|2016-08-09 07:00,9,177.75,178.25,177.75,177.9,5
20161101|2016-08-09 07:30,9,177.65,177.65,177.65,177.65,3
20161101|2016-08-09 08:00,9,178,178,178,178,5
20161101|2016-08-09 08:30,9,178,178.3,178,178.3,11
20161101|2016-08-09 09:00,9,178.8,180,178,180,22
20161101|2016-08-09 09:30,9,179.2,179.2,179.2,179.2,1
20161101|2016-08-09 10:00,9,178,178,178,178,36
20161101|2016-08-09 10:30,9,179.55,179.65,178.85,179.65,16
20161101|2016-08-09 11:00,9,179.55,183,179.55,183,56
20161101|2016-08-09 11:30,9,182.95,185.4,181.95,185.4,59
20161101|2016-08-09 12:00,9,185.4,185.8,184.45,184.65,60
20161101|2016-08-09 12:30,9,184.25,184.25,184.25,184.25,4
20161101|2016-08-10 07:00,10,185,185.5,183.6,184.75,14
20161101|2016-08-10 08:00,10,184.5,184.5,184.1,184.1,2
20161101|2016-08-10 08:30,10,183.85,183.85,183.85,183.85,1
20161101|2016-08-10 09:00,10,183.85,183.85,182,182.15,53
20161101|2016-08-10 09:30,10,182.55,182.55,182,182,9
20161101|2016-08-10 10:00,10,182,182.2,180.1,180.2,24
20161101|2016-08-10 10:30,10,180.6,180.6,180,180.25,9
20161101|2016-08-10 11:00,10,180,180.1,179.8,180,24
20161101|2016-08-10 11:30,10,180.65,180.65,180.55,180.55,3
20161101|2016-08-10 12:00,10,180.3,181,180.3,181,13
20161101|2016-08-10 12:30,10,182.75,185.5,182.75,183.45,43
20161101|2016-08-11 07:00,11,183.95,187.4,183.75,185.25,42
20161101|2016-08-11 07:30,11,185.25,186,185,186,16
20161101|2016-08-11 08:00,11,186,186,185,185,19
20161101|2016-08-11 08:30,11,185,185.15,184.9,185,16
20161101|2016-08-11 09:00,11,185.1,185.1,183,183.15,66
20161101|2016-08-11 09:30,11,183.8,183.8,183.4,183.4,5
20161101|2016-08-11 10:00,11,184.15,186.5,184.15,186.45,19
20161101|2016-08-11 10:30,11,185.75,186.5,185.75,185.9,8
20161101|2016-08-11 11:00,11,185.6,185.6,185.2,185.25,23
20161101|2016-08-11 11:30,11,185.65,186,185.65,185.7,6
20161101|2016-08-11 12:00,11,185.3,185.5,185,185.2,14
20161101|2016-08-11 12:30,11,185.4,185.4,185.4,185.4,1
20161101|2016-08-12 07:00,12,185.2,185.7,184.75,185,52
20161101|2016-08-12 07:30,12,185,185,184.9,184.9,17
20161101|2016-08-12 08:00,12,184.9,185,184.75,185,7
20161101|2016-08-12 08:30,12,184.85,184.85,183.25,183.55,74
20161101|2016-08-12 09:00,12,183.75,183.8,183.15,183.75,18
20161101|2016-08-12 09:30,12,183.35,183.35,183.35,183.35,1
20161101|2016-08-12 10:00,12,183.25,183.3,183.15,183.15,8
20161101|2016-08-12 10:30,12,183.15,183.25,183,183,19
20161101|2016-08-12 11:00,12,183,184,183,184,19
20161101|2016-08-12 11:30,12,183,183,180.1,181.9,63
20161101|2016-08-12 12:00,12,181.95,183,181.8,182.95,14
20161101|2016-08-12 12:30,12,183,184,182.5,182.5,37
20161101|2016-08-15 07:00,15,183.55,185.75,182.9,184,58
20161101|2016-08-15 07:30,15,184.15,184.65,184.15,184.65,9
20161101|2016-08-15 08:00,15,184.1,184.1,183.75,183.75,3
20161101|2016-08-15 08:30,15,184.15,184.3,183.35,183.35,10
20161101|2016-08-15 09:00,15,183.6,183.65,181.5,181.5,37
20161101|2016-08-15 09:30,15,182.7,183.95,182.7,183,6
20161101|2016-08-15 10:00,15,182.65,182.65,181.95,182.6,8
20161101|2016-08-15 10:30,15,183,183.95,182.25,182.25,9
20161101|2016-08-15 11:00,15,182.1,182.3,182.1,182.25,3
20161101|2016-08-15 11:30,15,182.2,182.75,181.8,182,17
20161101|2016-08-15 12:00,15,182.15,182.15,181.7,181.95,7
20161101|2016-08-15 12:30,15,182.2,183,182.2,182.55,4
20161101|2016-08-16 07:00,16,181.85,182.65,180.4,180.4,18
20161101|2016-08-16 07:30,16,180.3,180.45,180.1,180.1,7
20161101|2016-08-16 08:00,16,180.2,180.55,180.2,180.5,5
20161101|2016-08-16 08:30,16,180.35,181.3,180.35,180.35,5
20161101|2016-08-16 09:00,16,181,181,180.15,180.2,12
20161101|2016-08-16 09:30,16,180.5,180.5,180.25,180.25,6
20161101|2016-08-16 10:00,16,180.55,180.55,178,178.5,109
20161101|2016-08-16 10:30,16,179.4,179.4,178,179,51
20161101|2016-08-16 11:00,16,178.55,179,178.5,179,12
20161101|2016-08-16 11:30,16,179,179.55,178.65,179.35,8
20161101|2016-08-16 12:00,16,179.05,179.5,178.8,179.5,35
20161101|2016-08-16 12:30,16,179,179.5,178.8,178.8,26
20161101|2016-08-17 07:00,17,178.9,178.9,178.4,178.45,23
20161101|2016-08-17 07:30,17,178.4,178.55,178,178.55,15
20161101|2016-08-17 08:00,17,178.6,178.7,178.6,178.7,8
20161101|2016-08-17 08:30,17,178.5,178.5,177.05,177.7,39
20161101|2016-08-17 09:00,17,177.45,177.55,177.25,177.25,5
20161101|2016-08-17 09:30,17,177.5,177.5,177.25,177.25,50
20161101|2016-08-17 10:00,17,177.25,177.5,177,177,67
20161101|2016-08-17 10:30,17,176.8,177.2,176,176,49
20161101|2016-08-17 11:00,17,176,176.35,175.2,175.85,56
20161101|2016-08-17 11:30,17,176.05,176.15,175.5,175.6,28
20161101|2016-08-17 12:00,17,175.8,176.5,175.5,176.2,18
20161101|2016-08-17 12:30,17,176.2,177.1,176.2,176.85,7
20161101|2016-08-18 07:00,18,176.45,177.55,176.4,177.05,16
20161101|2016-08-18 07:30,18,176.8,177.7,176.7,177.7,18
20161101|2016-08-18 08:00,18,177.7,178.95,177.7,178.35,10
20161101|2016-08-18 08:30,18,178.35,178.35,176.95,177.3,14
20161101|2016-08-18 09:00,18,177.4,178.15,176.85,177.25,28
20161101|2016-08-18 09:30,18,177.8,177.8,175.6,176,31
20161101|2016-08-18 10:00,18,176,177,175.1,176.2,33
20161101|2016-08-18 10:30,18,176.55,177.6,176.55,177.15,24
20161101|2016-08-18 11:00,18,177.5,178.65,177.35,177.5,8
20161101|2016-08-18 11:30,18,177.5,178.35,176.8,177.05,28
20161101|2016-08-18 12:00,18,177.05,177.1,176.5,177.1,31
20161101|2016-08-18 12:30,18,177.2,178.6,177,178.55,11
20161101|2016-08-19 07:00,19,178.55,178.95,177.3,178.75,29
20161101|2016-08-19 07:30,19,178.4,178.95,178.15,178.25,6
20161101|2016-08-19 08:00,19,178.5,178.5,177.95,177.95,4
20161101|2016-08-19 08:30,19,177.2,177.3,176.25,177.1,42
20161101|2016-08-19 09:00,19,176.85,177.2,176.8,176.8,12
20161101|2016-08-19 09:30,19,176.25,181,176.25,180,61
20161101|2016-08-19 10:00,19,179.9,180.1,179.3,180.1,19
20161101|2016-08-19 10:30,19,180.35,180.35,179.1,179.1,16
20161101|2016-08-19 11:00,19,179.45,180.15,179.45,180.15,10
20161101|2016-08-19 11:30,19,180.15,180.15,179.45,179.7,10
20161101|2016-08-19 12:00,19,179.85,180,179.65,180,8
20161101|2016-08-19 12:30,19,180.3,180.7,180,180.4,27
20161101|2016-08-22 07:00,22,180.2,183,179.25,182,49
20161101|2016-08-22 07:30,22,180.85,182,180.85,181.5,19
20161101|2016-08-22 08:00,22,181.45,181.45,181.2,181.45,8
20161101|2016-08-22 08:30,22,181.25,181.25,180.3,180.3,10
20161101|2016-08-22 09:00,22,180.3,181,179.75,181,13
20161101|2016-08-22 09:30,22,180.8,181,180.25,180.25,18
20161101|2016-08-22 10:00,22,181.05,181.1,180.75,180.75,15
20161101|2016-08-22 10:30,22,180.5,181.25,180.2,180.3,8
20161101|2016-08-22 11:00,22,180.05,180.3,180.05,180.1,7
20161101|2016-08-22 11:30,22,180.95,180.95,179.75,179.8,6
20161101|2016-08-22 12:00,22,179.9,180.2,178.2,179.15,37
20161101|2016-08-22 12:30,22,179.45,179.95,179.2,179.2,20
20161101|2016-08-23 07:00,23,179.75,181.7,179.2,181.1,28
20161101|2016-08-23 07:30,23,181.85,181.85,181,181.15,12
20161101|2016-08-23 08:00,23,181,182,180.8,181.2,44
20161101|2016-08-23 08:30,23,181,184.85,180.5,183.35,224
20161101|2016-08-23 09:00,23,184,185.05,183.4,184.1,97
20161101|2016-08-23 09:30,23,184.25,184.95,183.95,184.85,35
20161101|2016-08-23 10:00,23,184.85,188,184.65,185.95,220
20161101|2016-08-23 10:30,23,185.75,186.5,185.65,186.2,48
20161101|2016-08-23 11:00,23,186.8,187,186.7,187,47
20161101|2016-08-23 11:30,23,186.9,187,186.65,186.65,18
20161101|2016-08-23 12:00,23,186.8,187.2,186,186,66
20161101|2016-08-23 12:30,23,186.5,186.55,186.05,186.05,18
20161101|2016-08-24 07:00,24,187,187.5,185.25,185.25,131
20161101|2016-08-24 07:30,24,185.25,185.8,185.25,185.75,17
20161101|2016-08-24 08:00,24,184.95,185.3,183.85,184.75,59
20161101|2016-08-24 08:30,24,184.7,185.8,184.7,185.1,20
20161101|2016-08-24 09:00,24,185.35,186.1,184.95,185.3,10
20161101|2016-08-24 09:30,24,185.55,186.7,185.45,186.7,58
20161101|2016-08-24 10:00,24,186.45,186.95,186.1,186.5,78
20161101|2016-08-24 10:30,24,186.5,186.85,186.15,186.8,73
20161101|2016-08-24 11:00,24,186.7,187.15,185.95,187.05,69
20161101|2016-08-24 11:30,24,187.05,187.65,185.7,187.3,53
20161101|2016-08-24 12:00,24,187.5,188,187.35,187.85,73
20161101|2016-08-24 12:30,24,187.85,188.15,187.65,188.15,83
20161101|2016-08-25 07:00,25,187.8,187.8,186.45,187,76
20161101|2016-08-25 07:30,25,186.8,187.85,186.4,187.25,32
20161101|2016-08-25 08:00,25,186.95,187.5,186.95,187.05,8
20161101|2016-08-25 08:30,25,187,187.25,186.7,187.1,17
20161101|2016-08-25 09:00,25,187.1,187.1,186.65,186.9,21
20161101|2016-08-25 09:30,25,186.9,187,186.75,186.85,31
20161101|2016-08-25 10:00,25,186.75,187.1,182.45,185,256
20161101|2016-08-25 10:30,25,184.8,185.75,184.65,185.65,56
20161101|2016-08-25 11:00,25,185.15,185.5,184.5,185.2,35
20161101|2016-08-25 11:30,25,185.2,185.45,183.9,185.4,31
20161101|2016-08-25 12:00,25,185.4,186.4,184.95,185.15,66
20161101|2016-08-25 12:30,25,185.45,186.5,185.1,186.2,25
20161101|2016-08-26 07:00,26,184.5,184.8,182.7,184,62
20161101|2016-08-26 07:30,26,183.7,184.8,183.05,184.45,47
20161101|2016-08-26 08:00,26,184.55,184.6,184,184,7
20161101|2016-08-26 08:30,26,184.35,185.8,184.2,185.45,55
20161101|2016-08-26 09:00,26,184.8,185.5,184.45,185.05,67
20161101|2016-08-26 09:30,26,184.8,185.15,184.45,184.5,38
20161101|2016-08-26 10:00,26,184.55,184.7,184.3,184.3,31
20161101|2016-08-26 10:30,26,184.7,185.5,184.55,184.95,25
20161101|2016-08-26 11:00,26,184.5,185.2,184.5,184.95,11
20161101|2016-08-26 11:30,26,185.45,185.5,184.95,185.5,17
20161101|2016-08-26 12:00,26,185.45,185.75,184.9,185.75,28
20161101|2016-08-26 12:30,26,185.75,186,185.1,186,51
20161101|2016-08-29 07:00,29,186.25,188.75,185.7,186.75,167
20161101|2016-08-29 07:30,29,186.4,188,186.4,187.3,97
20161101|2016-08-29 08:00,29,187.2,187.25,186.7,187.25,13
20161101|2016-08-29 08:30,29,187.4,187.9,187.25,187.35,16
20161101|2016-08-29 09:00,29,187.75,189,187.35,187.9,102
20161101|2016-08-29 09:30,29,187.95,188.45,187.45,188,15
20161101|2016-08-29 10:00,29,188.35,189,188.05,189,95
20161101|2016-08-29 10:30,29,188.75,188.95,188.65,188.9,24
20161101|2016-08-29 11:00,29,188.95,190.5,188.85,190.5,119
20161101|2016-08-29 11:30,29,190.5,190.6,189.3,189.75,41
20161101|2016-08-29 12:00,29,189.75,189.95,187.95,187.95,85
20161101|2016-08-29 12:30,29,188.95,190,188.75,189.6,52
20161101|2016-08-30 07:00,30,189.3,190.55,188.7,190.55,95
20161101|2016-08-30 07:30,30,190.55,191.3,189.1,189.45,113
20161101|2016-08-30 08:00,30,189.9,190.45,189.9,190,7
20161101|2016-08-30 08:30,30,190,190.75,189.25,189.5,59
20161101|2016-08-30 09:00,30,189.5,190.5,189.5,190.2,54
20161101|2016-08-30 09:30,30,190.15,190.2,187.45,189.95,89
20161101|2016-08-30 10:00,30,190,190.35,188,189.6,56
20161101|2016-08-30 10:30,30,189.6,190,189,189,28
20161101|2016-08-30 11:00,30,189.5,189.5,188.4,188.45,31
20161101|2016-08-30 11:30,30,188.6,188.9,188.3,188.8,31
20161101|2016-08-30 12:00,30,188.5,189.45,188.1,188.95,69
20161101|2016-08-30 12:30,30,189.25,189.5,188.65,188.65,10
20161101|2016-08-31 07:00,31,188.2,189.15,188.2,188.3,41
20161101|2016-08-31 07:30,31,188.3,188.3,185.05,185.85,153
20161101|2016-08-31 08:00,31,185.9,186,185.2,185.4,45
20161101|2016-08-31 08:30,31,185.45,186.1,183.8,185,140
20161101|2016-08-31 09:00,31,185.35,185.35,183.75,184.6,80
20161101|2016-08-31 09:30,31,184.6,185.35,184.25,184.85,39
20161101|2016-08-31 10:00,31,184.3,184.55,183.15,184.2,92
20161101|2016-08-31 10:30,31,184.3,184.9,184.05,184.7,26
20161101|2016-08-31 11:00,31,184.95,184.95,184,184,8
20161101|2016-08-31 11:30,31,184,184.3,183.4,184.05,17
20161101|2016-08-31 12:00,31,184.05,184.85,183.95,183.95,60
20161101|2016-08-31 12:30,31,183.9,184.45,183.9,184.1,17
20161101|2016-09-01 07:00,1,184.25,188.5,184,188.5,149
20161101|2016-09-01 07:30,1,188.25,188.45,187,187,98
20161101|2016-09-01 08:00,1,187.15,187.65,187.15,187.5,19
20161101|2016-09-01 08:30,1,187.65,188.35,187.5,188.25,54
20161101|2016-09-01 09:00,1,188.2,191,188.2,190.4,297
20161101|2016-09-01 09:30,1,190.4,193.4,190.3,193.2,371
20161101|2016-09-01 10:00,1,193.4,194.1,192.85,193.4,485
20161101|2016-09-01 10:30,1,193.4,193.4,192.8,192.85,157
20161101|2016-09-01 11:00,1,192.8,193,191.9,193,112
20161101|2016-09-01 11:30,1,193,193.5,193,193.1,76
20161101|2016-09-01 12:00,1,193.35,193.35,192.75,192.85,75
20161101|2016-09-01 12:30,1,192.75,192.75,191.45,191.45,112
20161101|2016-09-02 07:00,2,191.45,192.85,189.4,191.3,145
20161101|2016-09-02 07:30,2,191.25,191.25,188.85,190,79
20161101|2016-09-02 08:00,2,189.35,190.1,188.45,189,36
20161101|2016-09-02 08:30,2,188.95,189,186.55,187,120
20161101|2016-09-02 09:00,2,187,189.3,187,189.3,81
20161101|2016-09-02 09:30,2,189,189.15,188.1,188.3,68
20161101|2016-09-02 10:00,2,188.15,188.75,187.1,188,131
20161101|2016-09-02 10:30,2,188.15,188.15,185.15,185.5,152
20161101|2016-09-02 11:00,2,185.45,187,185.45,186.95,60
20161101|2016-09-02 11:30,2,186.9,186.95,186.3,186.35,52
20161101|2016-09-02 12:00,2,186.85,186.85,186.5,186.5,8
20161101|2016-09-02 12:30,2,186.75,186.95,186.3,186.4,31
20161101|2016-09-06 07:00,6,185.65,187.65,185.2,186.65,97
20161101|2016-09-06 07:30,6,187.6,188.8,187.6,188.45,13
20161101|2016-09-06 08:00,6,187.7,187.7,187.1,187.25,8
20161101|2016-09-06 08:30,6,187,187.9,186.8,187.1,39
20161101|2016-09-06 09:00,6,187.15,187.45,186.95,187.4,27
20161101|2016-09-06 09:30,6,187.4,190.9,187.25,189.75,166
20161101|2016-09-06 10:00,6,189.75,190.7,189.75,190.5,87
20161101|2016-09-06 10:30,6,190.5,191,190.25,191,62
20161101|2016-09-06 11:00,6,191,192,190.75,191.9,70
20161101|2016-09-06 11:30,6,191.9,192.15,191.6,192.15,39
20161101|2016-09-06 12:00,6,192.15,192.15,191.6,192.1,61
20161101|2016-09-06 12:30,6,192,192.7,191.9,192.5,46
20161101|2016-09-07 07:00,7,190.85,192.45,189.25,191.35,80
20161101|2016-09-07 07:30,7,191.35,191.35,191.05,191.1,3
20161101|2016-09-07 08:00,7,191.05,191.05,190.85,191,4
20161101|2016-09-07 08:30,7,190.7,191.2,189.65,190.95,49
20161101|2016-09-07 09:00,7,190.6,191.45,189.7,190.35,90
20161101|2016-09-07 09:30,7,190.2,191.45,189.8,189.9,106
20161101|2016-09-07 10:00,7,189.9,190.75,189.1,190.6,79
20161101|2016-09-07 10:30,7,190.55,190.9,190.2,190.2,35
20161101|2016-09-07 11:00,7,190.2,192.5,189.8,191.4,146
20161101|2016-09-07 11:30,7,191.15,191.3,190.45,191.3,45
20161101|2016-09-07 12:00,7,191.3,191.6,190.95,191.25,22
20161101|2016-09-07 12:30,7,191.2,192.3,191.1,191.8,71
20161101|2016-09-08 07:00,8,191.9,193.9,191.25,192.85,71
20161101|2016-09-08 07:30,8,192.65,192.65,192.55,192.55,3
20161101|2016-09-08 08:00,8,192.35,192.35,191.8,192,20
20161101|2016-09-08 08:30,8,192.25,193.4,192.25,193.15,47
20161101|2016-09-08 09:00,8,193.2,195.5,193.1,194.85,214
20161101|2016-09-08 09:30,8,194.6,196,193.85,195.8,155
20161101|2016-09-08 10:00,8,195.5,197.35,195.45,195.6,260
20161101|2016-09-08 10:30,8,195.4,196.7,194.8,195.85,90
20161101|2016-09-08 11:00,8,195.8,196.75,195.5,195.5,47
20161101|2016-09-08 11:30,8,195.95,196.75,195.6,196.15,40
20161101|2016-09-08 12:00,8,196.55,196.55,195.3,195.65,18
20161101|2016-09-08 12:30,8,195.9,196,194.95,195.3,69
20161101|2016-09-09 07:00,9,195.2,197.85,194.15,196.45,142
20161101|2016-09-09 07:30,9,196.75,196.85,195.9,196.1,88
20161101|2016-09-09 08:00,9,196,196.85,195.75,196.6,94
20161101|2016-09-09 08:30,9,196.5,197.4,196.35,197.4,54
20161101|2016-09-09 09:00,9,197,199.5,197,198.55,252
20161101|2016-09-09 09:30,9,198.55,199.5,198.5,199,69
20161101|2016-09-09 10:00,9,199.05,199.85,198.45,198.45,137
20161101|2016-09-09 10:30,9,198,199,197.3,197.6,81
20161101|2016-09-09 11:00,9,198.3,198.9,197.75,198,51
20161101|2016-09-09 11:30,9,198,198.95,197.85,198.8,20
20161101|2016-09-09 12:00,9,198.65,198.95,196.6,197.75,168
20161101|2016-09-09 12:30,9,197.8,198.4,197.6,197.8,55
20161101|2016-09-12 07:00,12,196,197.5,195.8,195.8,60
20161101|2016-09-12 07:30,12,195.65,195.95,195,195.7,33
20161101|2016-09-12 08:00,12,195.95,195.95,195.75,195.75,3
20161101|2016-09-12 08:30,12,195.6,195.8,192.2,194.85,177
20161101|2016-09-12 09:00,12,195.25,195.9,194.05,194.2,96
20161101|2016-09-12 09:30,12,194.35,194.65,194.3,194.3,10
20161101|2016-09-12 10:00,12,194.25,194.25,191.3,191.85,202
20161101|2016-09-12 10:30,12,191.85,192.15,190.35,191.9,114
20161101|2016-09-12 11:00,12,191.75,193.7,191.75,193.3,30
20161101|2016-09-12 11:30,12,193,193.15,191.2,192.3,73
20161101|2016-09-12 12:00,12,191.95,193,191.9,193,18
20161101|2016-09-12 12:30,12,192.7,193.45,192.15,192.55,30
20161101|2016-09-13 07:00,13,192.65,192.95,192.1,192.2,24
20161101|2016-09-13 07:30,13,192.2,192.2,190.85,190.85,35
20161101|2016-09-13 08:00,13,190.65,191.85,190.05,190.65,56
20161101|2016-09-13 08:30,13,191.4,192.7,190.9,191.45,23
20161101|2016-09-13 09:00,13,191.7,195.45,191.15,193.4,158
20161101|2016-09-13 09:30,13,193.65,195,192.35,194.6,135
20161101|2016-09-13 10:00,13,194.3,195.6,193.2,195.6,96
20161101|2016-09-13 10:30,13,195.6,197.2,195.6,195.9,117
20161101|2016-09-13 11:00,13,196,196.45,195.8,196.45,23
20161101|2016-09-13 11:30,13,196.4,198.5,196.4,197.7,130
20161101|2016-09-13 12:00,13,197.45,197.65,195.85,197.5,40
20161101|2016-09-13 12:30,13,197.15,198.4,196.95,198.3,77
20161101|2016-09-14 07:00,14,197,197.8,196.5,196.85,41
20161101|2016-09-14 07:30,14,197,197,196.4,196.95,21
20161101|2016-09-14 08:00,14,196.2,196.3,196.2,196.3,3
20161101|2016-09-14 08:30,14,196.65,196.7,196.1,196.7,16
20161101|2016-09-14 09:00,14,196.4,196.7,195.95,196.05,29
20161101|2016-09-14 09:30,14,196.3,196.5,195.6,196.25,36
20161101|2016-09-14 10:00,14,196.3,197.5,196.3,197.5,60
20161101|2016-09-14 10:30,14,197.1,197.55,196.25,196.3,76
20161101|2016-09-14 11:00,14,195.85,196.95,195.85,196.45,38
20161101|2016-09-14 11:30,14,196.3,196.5,195.75,195.75,30
20161101|2016-09-14 12:00,14,195.75,196,195.4,195.45,26
20161101|2016-09-14 12:30,14,195.45,195.65,194.95,194.95,38
20161101|2016-09-15 07:00,15,194.85,196.45,194.05,194.85,56
20161101|2016-09-15 07:30,15,195,195,194.4,194.8,9
20161101|2016-09-15 08:00,15,194.8,195,194.45,194.9,13
20161101|2016-09-15 08:30,15,195,195.9,195,195.55,16
20161101|2016-09-15 09:00,15,195.85,195.85,194.3,194.75,54
20161101|2016-09-15 09:30,15,194.55,195.3,194.45,194.9,63
20161101|2016-09-15 10:00,15,195.45,195.45,195,195.4,10
20161101|2016-09-15 10:30,15,195.4,195.4,194.85,195,19
20161101|2016-09-15 11:00,15,195,195.25,195,195.25,24
20161101|2016-09-15 11:30,15,195.1,195.1,194.6,195,24
20161101|2016-09-15 12:00,15,195,195.15,194.35,194.35,33
20161101|2016-09-15 12:30,15,194.45,194.95,194,194.9,47
20161101|2016-09-16 07:00,16,196,197.9,195.95,196.45,80
20161101|2016-09-16 07:30,16,196.55,196.55,196.55,196.55,2
20161101|2016-09-16 08:00,16,196.5,196.8,196.35,196.55,46
20161101|2016-09-16 08:30,16,196.8,197.05,196.45,196.9,48
20161101|2016-09-16 09:00,16,197,197.15,196.55,196.7,20
20161101|2016-09-16 09:30,16,196.7,197.05,195.1,195.55,39
20161101|2016-09-16 10:00,16,195.95,196.7,195.75,196.7,36
20161101|2016-09-16 10:30,16,196.75,197.05,196.3,196.5,63
20161101|2016-09-16 11:00,16,196.85,196.95,196.5,196.95,28
20161101|2016-09-16 11:30,16,197,197,196.55,196.7,15
20161101|2016-09-16 12:00,16,196.75,197.05,196.3,196.65,39
20161101|2016-09-16 12:30,16,196.45,196.95,196.35,196.55,20
20161101|2016-09-19 07:00,19,195.9,196.9,192.4,195.2,185
20161101|2016-09-19 07:30,19,195.2,195.3,194.25,195.3,24
20161101|2016-09-19 08:00,19,195.05,195.6,194.5,195.5,27
20161101|2016-09-19 08:30,19,194.85,196.25,194.85,196.15,29
20161101|2016-09-19 09:00,19,196.2,197.75,196.1,196.75,94
20161101|2016-09-19 09:30,19,196.95,196.95,195.4,196.6,57
20161101|2016-09-19 10:00,19,196.2,197,195.95,196.35,43
20161101|2016-09-19 10:30,19,196.4,197.1,196.4,196.7,24
20161101|2016-09-19 11:00,19,197.05,197.25,196.65,197.25,13
20161101|2016-09-19 11:30,19,197.3,198.8,197.3,198.65,104
20161101|2016-09-19 12:00,19,198.75,198.95,198.5,198.95,37
20161101|2016-09-19 12:30,19,199,199,198.2,198.95,36
20161101|2016-09-20 07:00,20,198.2,203.05,198.2,200.35,264
20161101|2016-09-20 07:30,20,200.8,201.2,200.65,200.9,32
20161101|2016-09-20 08:00,20,200.8,200.95,200.75,200.85,7
20161101|2016-09-20 08:30,20,201,201,200.4,200.5,36
20161101|2016-09-20 09:00,20,200.55,202,200.55,201.4,105
20161101|2016-09-20 09:30,20,201.85,203.35,201.85,202.8,142
20161101|2016-09-20 10:00,20,202.8,204.8,202.8,204.1,247
20161101|2016-09-20 10:30,20,204.1,205.5,203.8,205.05,182
20161101|2016-09-20 11:00,20,205.1,205.75,204.6,205.1,113
20161101|2016-09-20 11:30,20,205.15,205.15,204.05,204.5,57
20161101|2016-09-20 12:00,20,204.55,204.55,203.65,204.3,57
20161101|2016-09-20 12:30,20,204.3,204.35,204,204,21
20161101|2016-09-21 07:00,21,205.5,206.35,203,205.4,136
20161101|2016-09-21 07:30,21,205.5,205.5,204.45,204.45,14
20161101|2016-09-21 08:00,21,204.85,204.85,204.25,204.4,19
20161101|2016-09-21 08:30,21,204.45,204.45,203.15,204.4,30
20161101|2016-09-21 09:00,21,203.55,204.5,203.55,203.85,20
20161101|2016-09-21 09:30,21,203.25,203.25,202.45,202.65,35
20161101|2016-09-21 10:00,21,202.55,202.65,201.2,201.5,56
20161101|2016-09-21 10:30,21,201.45,202.75,201,201.3,134
20161101|2016-09-21 11:00,21,201.8,201.95,200.75,201.4,57
20161101|2016-09-21 11:30,21,201.4,201.4,198.5,199.35,111
20161101|2016-09-21 12:00,21,198.9,199.7,198.4,199.7,38
20161101|2016-09-21 12:30,21,199.5,199.55,199,199.35,40
20161101|2016-09-22 07:00,22,199.3,200.95,198.2,198.95,67
20161101|2016-09-22 07:30,22,199.05,200.15,199.05,199.2,4
20161101|2016-09-22 08:00,22,199.75,203.2,199.75,202.2,51
20161101|2016-09-22 08:30,22,202.2,202.7,202.2,202.7,17
20161101|2016-09-22 09:00,22,202.7,203.75,202.7,202.9,44
20161101|2016-09-22 09:30,22,203.35,204.35,202.9,204.2,68
20161101|2016-09-22 10:00,22,204.2,205,204,205,66
20161101|2016-09-22 10:30,22,205,205.35,203.7,203.95,60
20161101|2016-09-22 11:00,22,204,204.55,204,204,56
20161101|2016-09-22 11:30,22,204.25,204.25,203.85,204.2,14
20161101|2016-09-22 12:00,22,204.45,204.85,203.55,203.85,72
20161101|2016-09-22 12:30,22,204.5,204.55,203.35,203.8,22
20161101|2016-09-23 07:00,23,203.8,205.9,203.5,205.8,48
20161101|2016-09-23 07:30,23,205.45,205.45,203.2,203.2,23
20161101|2016-09-23 08:00,23,202.7,203.85,201,201,51
20161101|2016-09-23 08:30,23,201.05,202.5,200.5,202.5,61
20161101|2016-09-23 09:00,23,202.5,203.5,201.85,201.85,86
20161101|2016-09-23 09:30,23,202.7,203,201.4,201.45,59
20161101|2016-09-23 10:00,23,201.5,201.85,200.55,201.8,50
20161101|2016-09-23 10:30,23,201.65,202.5,201.65,201.95,66
20161101|2016-09-23 11:00,23,202.25,202.25,201.7,201.7,3
20161101|2016-09-23 11:30,23,201.65,201.75,201.25,201.45,37
20161101|2016-09-23 12:00,23,201.5,203,201.5,203,24
20161101|2016-09-23 12:30,23,203.25,203.4,202,203.4,50
20161101|2016-09-26 07:00,26,203.05,203.4,201.3,202.95,18
20161101|2016-09-26 07:30,26,202.6,202.6,202.2,202.4,9
20161101|2016-09-26 08:00,26,202.55,202.75,202.55,202.75,2
20161101|2016-09-26 08:30,26,202.6,202.6,201.9,202.25,11
20161101|2016-09-26 09:00,26,202.25,204.5,202.25,204,56
20161101|2016-09-26 09:30,26,204,204.15,203.2,203.65,100
20161101|2016-09-26 10:00,26,203.6,205.25,203.6,204.7,65
20161101|2016-09-26 10:30,26,204.6,205.35,204.5,204.75,51
20161101|2016-09-26 11:00,26,205.1,205.2,203.9,204.4,50
20161101|2016-09-26 11:30,26,204.45,205.25,204.45,204.85,25
20161101|2016-09-26 12:00,26,204.85,204.9,204.05,204.3,42
20161101|2016-09-26 12:30,26,204.3,204.3,203.95,204,15
20161101|2016-09-27 07:00,27,202.3,205.5,202.3,204.8,32
20161101|2016-09-27 07:30,27,204.8,204.8,204,204.2,11
20161101|2016-09-27 08:00,27,204.15,204.15,203.2,203.35,19
20161101|2016-09-27 08:30,27,203.7,203.95,203.7,203.75,8
20161101|2016-09-27 09:00,27,203.95,205.2,203.5,204.65,92
20161101|2016-09-27 09:30,27,204.6,205.35,204.05,205.35,67
20161101|2016-09-27 10:00,27,205.4,209.45,205.1,208.25,360
20161101|2016-09-27 10:30,27,207.9,208.2,207.6,207.9,42
20161101|2016-09-27 11:00,27,207.9,208.65,207.6,208.3,61
20161101|2016-09-27 11:30,27,208.55,209.1,208.35,209.05,38
20161101|2016-09-27 12:00,27,209.05,209.85,208.95,209.5,78
20161101|2016-09-27 12:30,27,209.5,209.65,209.1,209.2,33
20161101|2016-09-28 07:00,28,210,218.25,209.75,216.35,440
20161101|2016-09-28 07:30,28,217.1,217.1,214.75,214.75,87
20161101|2016-09-28 08:00,28,215.05,215.7,214.3,215.7,52
20161101|2016-09-28 08:30,28,215.35,215.7,215.35,215.4,42
20161101|2016-09-28 09:00,28,215.55,216.7,213.6,213.9,216
20161101|2016-09-28 09:30,28,214.05,214.05,209.3,210.25,215
20161101|2016-09-28 10:00,28,210.2,210.2,201.5,206.1,351
20161101|2016-09-28 10:30,28,206.3,206.6,204.55,205.85,54
20161101|2016-09-28 11:00,28,205.7,206.95,205.3,206.15,64
20161101|2016-09-28 11:30,28,206.15,206.5,204.15,204.8,31
20161101|2016-09-28 12:00,28,204.8,207.35,204.8,207.35,37
20161101|2016-09-28 12:30,28,207.4,207.5,204.35,204.35,33
20161101|2016-09-29 07:00,29,205.55,206,203,204.35,91
20161101|2016-09-29 07:30,29,204.15,204.7,203.4,203.95,15
20161101|2016-09-29 08:00,29,203.45,205,202.6,203.6,55
20161101|2016-09-29 08:30,29,203.6,204.1,203.2,204.1,64
20161101|2016-09-29 09:00,29,203.75,203.9,203.1,203.35,67
20161101|2016-09-29 09:30,29,203.75,203.75,203.45,203.75,17
20161101|2016-09-29 10:00,29,203.55,204.85,203.45,203.9,72
20161101|2016-09-29 10:30,29,203.75,204.05,203.4,203.7,42
20161101|2016-09-29 11:00,29,203.35,204,203.3,203.5,80
20161101|2016-09-29 11:30,29,203.55,203.6,203.1,203.5,39
20161101|2016-09-29 12:00,29,204,204.8,203.45,203.9,79
20161101|2016-09-29 12:30,29,203.45,204.2,203.45,204.05,29
20161101|2016-09-30 07:00,30,203.25,204.75,203.25,204.6,44
20161101|2016-09-30 07:30,30,204.6,205.5,203.7,204.6,61
20161101|2016-09-30 08:00,30,204.65,204.7,204,204.7,9
20161101|2016-09-30 08:30,30,204.75,209,204.75,207.7,109
20161101|2016-09-30 09:00,30,206.8,207.15,205.4,206.85,124
20161101|2016-09-30 09:30,30,207.35,208.1,206.35,207.65,142
20161101|2016-09-30 10:00,30,207.6,208.45,207.5,208.1,67
20161101|2016-09-30 10:30,30,208.4,208.5,207,208,80
20161101|2016-09-30 11:00,30,208,208.3,202.85,202.85,141
20161101|2016-09-30 11:30,30,203.1,204.75,202.5,203.25,77
20161101|2016-09-30 12:00,30,203.25,205.7,203.25,204.85,44
20161101|2016-09-30 12:30,30,204.5,205,204,205,17
20161101|2016-10-03 07:00,3,204.3,204.95,200.25,202.05,370
20161101|2016-10-03 07:30,3,202.4,202.95,200.65,201.2,114
20161101|2016-10-03 08:00,3,201,201.05,199.65,199.95,152
20161101|2016-10-03 08:30,3,200.25,200.25,198.5,198.5,109
20161101|2016-10-03 09:00,3,198.4,198.8,196,196.3,544
20161101|2016-10-03 09:30,3,196.25,197.55,195.9,196.95,212
20161101|2016-10-03 10:00,3,196.9,196.9,195.5,196.65,173
20161101|2016-10-03 10:30,3,196.8,198,195.7,197.55,220
20161101|2016-10-03 11:00,3,197.5,197.65,195.55,196.5,75
20161101|2016-10-03 11:30,3,196.8,196.95,196.15,196.4,33
20161101|2016-10-03 12:00,3,196.25,197,196.25,196.8,48
20161101|2016-10-03 12:30,3,196.8,197.85,196.45,197.85,30
20161101|2016-10-04 07:00,4,198.8,204.2,198.8,203.35,271
20161101|2016-10-04 07:30,4,203.25,203.6,202.1,202.1,38
20161101|2016-10-04 08:00,4,202.5,202.5,201.8,202,49
20161101|2016-10-04 08:30,4,202.05,203.15,202,203.1,67
20161101|2016-10-04 09:00,4,202.95,202.95,201.6,202.05,122
20161101|2016-10-04 09:30,4,201.9,201.9,199.7,200.85,173
20161101|2016-10-04 10:00,4,200.8,201.8,200.7,201.75,69
20161101|2016-10-04 10:30,4,201.7,202.1,201.4,202.05,52
20161101|2016-10-04 11:00,4,202.1,202.45,201.4,201.7,36
20161101|2016-10-04 11:30,4,201.85,202.8,201.7,202.45,109
20161101|2016-10-04 12:00,4,202.5,203,201.55,203,48
20161101|2016-10-04 12:30,4,203.05,203.8,202.25,203.1,53
20161101|2016-10-05 07:00,5,205,206,202.7,204.2,156
20161101|2016-10-05 07:30,5,204,204.35,203.15,203.15,25
20161101|2016-10-05 08:00,5,203.45,204,203.05,203.5,11
20161101|2016-10-05 08:30,5,203.6,204.5,203.15,203.5,35
20161101|2016-10-05 09:00,5,203.3,203.3,199.8,200.9,217
20161101|2016-10-05 09:30,5,200.5,200.7,197.8,199,176
20161101|2016-10-05 10:00,5,199.1,199.75,198.25,199.25,87
20161101|2016-10-05 10:30,5,199.05,201.15,199.05,199.7,138
20161101|2016-10-05 11:00,5,200.05,202,199.6,200.1,108
20161101|2016-10-05 11:30,5,199.85,200.4,199.85,200.15,48
20161101|2016-10-05 12:00,5,200.7,201.55,200.7,201.5,49
20161101|2016-10-05 12:30,5,201.4,202.4,200.4,200.4,50
20161101|2016-10-06 07:00,6,204,204.5,201.75,202.65,72
20161101|2016-10-06 07:30,6,202.65,203,201.5,201.5,86
20161101|2016-10-06 08:00,6,201.1,201.1,198.85,200.1,80
20161101|2016-10-06 08:30,6,200.45,202.5,200.45,201.95,30
20161101|2016-10-06 09:00,6,201.85,202,199.9,200.15,58
20161101|2016-10-06 09:30,6,200.4,201.5,200,200.85,82
20161101|2016-10-06 10:00,6,200.6,201,200.15,200.45,27
20161101|2016-10-06 10:30,6,200,200.5,200,200.35,14
20161101|2016-10-06 11:00,6,200.1,200.5,199.9,199.9,12
20161101|2016-10-06 11:30,6,199.55,200.45,199.45,200,20
20161101|2016-10-06 12:00,6,199.8,199.95,199.1,199.95,57
20161101|2016-10-06 12:30,6,199.7,199.7,198.35,198.55,73
20161101|2016-10-07 07:00,7,198.9,199.2,196,196.8,211
20161101|2016-10-07 07:30,7,196.4,198,196.2,197.5,62
20161101|2016-10-07 08:00,7,197.2,197.75,197.2,197.2,19
20161101|2016-10-07 08:30,7,197.2,197.7,197,197.05,38
20161101|2016-10-07 09:00,7,196.9,197.05,195.75,196.65,106
20161101|2016-10-07 09:30,7,197,197.55,196.6,197.1,36
20161101|2016-10-07 10:00,7,197.5,198.7,197.05,197.6,96
20161101|2016-10-07 10:30,7,197.65,197.7,196.6,197.05,58
20161101|2016-10-07 11:00,7,196.95,198.6,196.8,198,54
20161101|2016-10-07 11:30,7,198,198,197.55,197.95,11
20161101|2016-10-07 12:00,7,198.2,198.3,197.75,198.05,27
20161101|2016-10-07 12:30,7,198,198.75,198,198.2,36
20161101|2016-10-10 07:00,10,198,198.95,197.4,197.65,39
20161101|2016-10-10 07:30,10,197.4,198.25,196.85,197.6,28
20161101|2016-10-10 08:00,10,197.6,197.95,197.4,197.95,23
20161101|2016-10-10 08:30,10,197.95,202.3,197.95,201.25,154
20161101|2016-10-10 09:00,10,201.7,202.9,201.05,202.55,64
20161101|2016-10-10 09:30,10,202.9,203.2,201.85,202.8,105
20161101|2016-10-10 10:00,10,202.75,203.8,202.75,203.55,102
20161101|2016-10-10 10:30,10,203.05,204.2,203.05,203.75,99
20161101|2016-10-10 11:00,10,203.25,203.7,202.6,203,38
20161101|2016-10-10 11:30,10,202.9,203.2,202.4,202.6,42
20161101|2016-10-10 12:00,10,202.55,202.55,200.85,201.9,72
20161101|2016-10-10 12:30,10,201.65,202.55,201.65,202.55,21
20161101|2016-10-11 07:00,11,199.5,203.15,199.4,200.85,54
20161101|2016-10-11 07:30,11,201.45,201.9,201.4,201.9,7
20161101|2016-10-11 08:00,11,201.85,202.1,201.3,201.3,24
20161101|2016-10-11 08:30,11,201.85,201.85,200.85,200.85,18
20161101|2016-10-11 09:00,11,200.55,200.55,198.6,199.9,93
20161101|2016-10-11 09:30,11,199.75,199.9,198.95,199.6,64
20161101|2016-10-11 10:00,11,199.75,200.05,199.75,200.05,3
20161101|2016-10-11 10:30,11,200.05,200.45,199.5,199.8,61
20161101|2016-10-11 11:00,11,199.9,200.4,199.8,200.4,27
20161101|2016-10-11 11:30,11,200.35,201.3,199.45,199.45,113
20161101|2016-10-11 12:00,11,199.85,200.3,199.25,200.3,38
20161101|2016-10-11 12:30,11,200.3,200.65,200.05,200.25,28
20161101|2016-10-12 07:00,12,200.25,201.65,199.75,200.6,93
20161101|2016-10-12 07:30,12,200.75,201.2,200.5,200.7,12
20161101|2016-10-12 08:00,12,200.55,200.65,199.7,199.7,30
20161101|2016-10-12 08:30,12,200.25,200.5,199.8,200,12
20161101|2016-10-12 09:00,12,200,200.95,199.5,199.95,58
20161101|2016-10-12 09:30,12,199.95,200.1,199.7,199.85,9
20161101|2016-10-12 10:00,12,199.85,200.9,199.5,200.7,80
20161101|2016-10-12 10:30,12,200.65,201.15,200,200,46
20161101|2016-10-12 11:00,12,199.6,200.05,198.15,198.8,106
20161101|2016-10-12 11:30,12,198.3,198.5,197.65,198.5,70
20161101|2016-10-12 12:00,12,197.95,199.5,197.8,198.5,46
20161101|2016-10-12 12:30,12,198.85,199.75,198.85,199.15,33
20161101|2016-10-13 07:00,13,198.75,200.9,196.35,196.75,173
20161101|2016-10-13 07:30,13,197.15,197.6,196.9,197.05,18
20161101|2016-10-13 08:00,13,197,197.05,196.25,196.75,19
20161101|2016-10-13 08:30,13,197,197.35,196.5,197,53
20161101|2016-10-13 09:00,13,196.75,196.85,193.1,194.6,350
20161101|2016-10-13 09:30,13,194.55,196.65,194.55,195.15,175
20161101|2016-10-13 10:00,13,195.55,196,194.65,195.05,135
20161101|2016-10-13 10:30,13,195.05,195.45,194.7,194.95,108
20161101|2016-10-13 11:00,13,195,195.1,194.5,194.6,59
20161101|2016-10-13 11:30,13,194.6,194.65,190.55,191.95,363
20161101|2016-10-13 12:00,13,192,192.7,190.6,191.3,344
20161101|2016-10-13 12:30,13,191.55,192.9,191.45,192.75,63
20161101|2016-10-14 07:00,14,192.7,193.5,191.4,191.5,113
20161101|2016-10-14 07:30,14,191.4,191.8,191.3,191.8,21
20161101|2016-10-14 08:00,14,192,192.05,191.8,191.8,12
20161101|2016-10-14 08:30,14,191.75,192.05,191.3,191.35,59
20161101|2016-10-14 09:00,14,191.35,191.5,191,191.4,86
20161101|2016-10-14 09:30,14,191.35,191.65,190.2,191.3,124
20161101|2016-10-14 10:00,14,191.3,191.7,191.1,191.3,49
20161101|2016-10-14 10:30,14,191.3,191.3,187.5,188.25,238
20161101|2016-10-14 11:00,14,188.65,188.65,187.65,188.55,86
20161101|2016-10-14 11:30,14,188.55,188.85,187.3,188,141
20161101|2016-10-14 12:00,14,187.85,188.65,187.7,188.45,146
20161101|2016-10-14 12:30,14,188.4,188.9,187.75,187.75,26
20161101|2016-10-17 07:00,17,189.65,191.6,188.65,190.15,83
20161101|2016-10-17 07:30,17,189.35,190.75,188.8,189.1,24
20161101|2016-10-17 08:00,17,189.1,189.1,188.1,188.5,21
20161101|2016-10-17 08:30,17,188.25,188.6,187.45,188,76
20161101|2016-10-17 09:00,17,188,189.4,187.85,188.25,103
20161101|2016-10-17 09:30,17,188.6,189.25,188.25,189.25,109
20161101|2016-10-17 10:00,17,189.25,189.95,189,189.55,38
20161101|2016-10-17 10:30,17,189.75,189.8,187.3,187.6,63
20161101|2016-10-17 11:00,17,187.95,188.35,187.3,188.05,56
20161101|2016-10-17 11:30,17,187.5,188.2,187.5,188.2,23
20161101|2016-10-17 12:00,17,188.2,188.85,188.1,188.55,59
20161101|2016-10-17 12:30,17,188.5,188.55,188.05,188.2,21
20161101|2016-10-18 07:00,18,188.7,189.7,187.55,188.35,79
20161101|2016-10-18 07:30,18,187.85,188.05,187.85,187.85,6
20161101|2016-10-18 08:00,18,188.35,188.35,187.4,187.7,18
20161101|2016-10-18 08:30,18,187.85,187.85,187.3,187.3,48
20161101|2016-10-18 09:00,18,187.3,188.95,186.4,188.25,265
20161101|2016-10-18 09:30,18,188.4,190.4,188.25,188.5,32
20161101|2016-10-18 10:00,18,188.45,189,188,188.6,26
20161101|2016-10-18 10:30,18,188.1,188.75,188.1,188.75,6
20161101|2016-10-18 11:00,18,188.4,188.85,188,188.35,9
20161101|2016-10-18 11:30,18,188.4,188.4,187.75,187.75,6
20161101|2016-10-18 12:00,18,188.05,190.2,188,190.2,26
20161101|2016-10-18 12:30,18,190.35,192.25,190,191.65,84
20161101|2016-10-19 07:00,19,190.8,193,190.5,192.05,56
20161101|2016-10-19 07:30,19,192.1,194.3,192.1,193.55,63
20161101|2016-10-19 08:00,19,192.85,194,192.6,193.95,16
20161101|2016-10-19 08:30,19,193.8,193.8,193.1,193.1,5
20161101|2016-10-19 09:00,19,193.45,193.75,192.7,192.95,14
20161101|2016-10-19 09:30,19,192.8,193.3,192.75,192.75,17
20161101|2016-10-19 10:00,19,192.65,195.4,192.4,194.8,127
20161101|2016-10-19 10:30,19,195,197,194.35,194.9,75
20161101|2016-10-19 11:00,19,194.25,196,193.5,195,72
20161101|2016-10-19 11:30,19,195.1,195.75,194.75,195.5,25
20161101|2016-10-19 12:00,19,195,196.5,194.75,196.1,18
20161101|2016-10-19 12:30,19,196,197.9,195.75,196.1,71
20161101|2016-10-20 07:00,20,196.15,197,195.65,197,44
20161101|2016-10-20 07:30,20,197,197.6,196.4,196.9,19
20161101|2016-10-20 08:00,20,196.8,196.8,195,195.85,32
20161101|2016-10-20 08:30,20,195.2,195.4,195,195.1,9
20161101|2016-10-20 09:00,20,195.25,196,195,196,46
20161101|2016-10-20 09:30,20,195.7,196.15,195.05,195.05,32
20161101|2016-10-20 10:00,20,195.3,195.3,194.9,194.9,36
20161101|2016-10-20 10:30,20,194.9,195.3,193.95,194.3,67
20161101|2016-10-20 11:00,20,194.4,195.5,194.4,195.05,15
20161101|2016-10-20 11:30,20,194.9,194.9,194.9,194.9,3
20161101|2016-10-20 12:00,20,195.25,195.7,195.25,195.3,21
20161101|2016-10-20 12:30,20,195.95,196.75,195.95,196.75,31
20161101|2016-10-21 07:00,21,196,197.95,195.5,197.1,91
20161101|2016-10-21 07:30,21,197.5,198.35,197.2,197.9,35
20161101|2016-10-21 08:00,21,197.8,198.5,197.3,197.3,43
20161101|2016-10-21 08:30,21,197.4,198.85,197.4,198.7,61
20161101|2016-10-21 09:00,21,198.7,198.85,198.5,198.5,43
20161101|2016-10-21 09:30,21,198.85,200.7,198.85,199.2,79
20161101|2016-10-21 10:00,21,199,199.35,199,199,35
20161101|2016-10-21 10:30,21,199,199.4,199,199.4,5
20161101|2016-10-21 11:00,21,199.4,200.25,199.4,199.95,39
20161101|2016-10-21 11:30,21,199.9,200.35,199.9,200,30
20161101|2016-10-21 12:00,21,200.15,200.7,200.15,200.65,55
20161101|2016-10-21 12:30,21,200.65,201.95,200.3,201,73
20161101|2016-10-24 07:00,24,201.05,208.85,200.5,205.05,176
20161101|2016-10-24 07:30,24,205.2,206,204.9,204.95,44
20161101|2016-10-24 08:00,24,205.05,205.05,203.6,204.8,24
20161101|2016-10-24 08:30,24,204.75,204.75,203.75,203.8,27
20161101|2016-10-24 09:00,24,203.95,204.95,203.95,204.95,10
20161101|2016-10-24 09:30,24,204.4,204.6,202.6,202.75,214
20161101|2016-10-24 10:00,24,203.1,204,203.1,203.65,14
20161101|2016-10-24 10:30,24,203.65,205,203.5,204.55,21
20161101|2016-10-24 11:00,24,204.5,204.75,203.9,204.35,30
20161101|2016-10-24 11:30,24,204.15,204.9,204.15,204.9,21
20161101|2016-10-24 12:00,24,204.95,206.25,204.95,206.25,60
20161101|2016-10-24 12:30,24,206.1,206.5,205.5,205.5,36
20161101|2016-10-25 07:00,25,205.6,206.6,204.85,206.6,60
20161101|2016-10-25 07:30,25,206.2,207.1,206.15,207.1,32
20161101|2016-10-25 08:00,25,207.25,207.7,205.15,205.3,27
20161101|2016-10-25 08:30,25,206,206.7,206,206,7
20161101|2016-10-25 09:00,25,206.5,208.95,206.5,208.95,49
20161101|2016-10-25 09:30,25,208.9,208.95,206.6,208,61
20161101|2016-10-25 10:00,25,207.65,207.7,206.85,207.25,10
20161101|2016-10-25 10:30,25,207.25,207.35,207,207.35,6
20161101|2016-10-25 11:00,25,207.9,208.75,207.9,208,29
20161101|2016-10-25 11:30,25,207.7,208.15,207.45,207.85,17
20161101|2016-10-25 12:00,25,207.8,207.8,207.6,207.75,10
20161101|2016-10-25 12:30,25,207.75,208.45,207.75,207.75,11
20161101|2016-10-26 07:00,26,207.7,209,207.7,208.9,23
20161101|2016-10-26 07:30,26,208.85,208.85,208.7,208.8,5
20161101|2016-10-26 08:00,26,208.1,210.05,208.1,210,41
20161101|2016-10-26 08:30,26,210,210.6,209.9,210.5,65
20161101|2016-10-26 09:00,26,210.5,210.5,209.55,210,20
20161101|2016-10-26 09:30,26,209.6,209.95,209.45,209.7,9
20161101|2016-10-26 10:00,26,209.75,209.75,209.75,209.75,11
20161101|2016-10-26 10:30,26,209.75,210,209.75,209.9,9
20161101|2016-10-26 11:00,26,210.25,210.25,210,210,3
20161101|2016-10-26 11:30,26,210.25,210.35,210.25,210.25,3
20161101|2016-10-26 12:00,26,210.25,210.25,210.25,210.25,1
20161101|2016-10-26 12:30,26,210.75,211.4,210,211.4,14
20161101|2016-10-27 07:00,27,210.7,213.2,210.5,212.75,28
20161101|2016-10-27 07:30,27,212.6,212.9,212.6,212.75,8
20161101|2016-10-27 08:00,27,213,213.35,213,213.2,30
20161101|2016-10-27 08:30,27,213.3,213.35,212.65,212.65,9
20161101|2016-10-27 09:00,27,214,214.7,213.85,214.6,13
20161101|2016-10-27 09:30,27,214.4,214.4,213.8,213.8,8
20161101|2016-10-27 10:00,27,214.55,214.9,214.55,214.9,17
20161101|2016-10-27 10:30,27,214.85,216.35,214.85,216.1,47
20161101|2016-10-27 11:00,27,215.9,216.3,215.9,216.1,10
20161101|2016-10-27 11:30,27,216.35,216.4,215.8,216,17
20161101|2016-10-27 12:00,27,216.5,216.75,215,215,40
20161101|2016-10-27 12:30,27,215.25,215.25,214.65,215,16
20161101|2016-10-28 07:00,28,216.5,216.5,213.8,213.8,18
20161101|2016-10-28 07:30,28,214.1,215.75,214.1,215.75,8
20161101|2016-10-28 08:00,28,216.2,216.55,215.8,216.05,7
20161101|2016-10-28 08:30,28,216,216,215.85,215.85,4
20161101|2016-10-28 09:00,28,216.2,217.2,216.2,217.2,17
20161101|2016-10-28 09:30,28,217.3,217.3,217.3,217.3,2
20161101|2016-10-28 10:00,28,217.35,217.35,217.35,217.35,1
20161101|2016-10-28 10:30,28,217,217,215.9,216.5,16
20161101|2016-10-28 11:00,28,216.6,217.15,216.6,217.15,6
20161101|2016-10-28 12:00,28,216.8,216.8,216.25,216.3,11
20161101|2016-10-28 12:30,28,217.05,217.75,217.05,217.7,6
20161101|2016-10-31 07:00,31,216.1,216.1,212,214.1,15
20161101|2016-10-31 07:30,31,214.1,214.1,214.1,214.1,3
20161101|2016-10-31 08:00,31,214.8,214.8,214.8,214.8,1
20161101|2016-10-31 08:30,31,216.9,217.2,215.5,217.15,41
20161101|2016-10-31 09:00,31,218,220.4,217.75,219.4,13
20161101|2016-10-31 09:30,31,219,221.9,219,221.3,73
20161101|2016-10-31 10:00,31,221.3,221.95,220.8,220.8,45
20161101|2016-10-31 10:30,31,220.4,220.4,218.8,220.35,49
20161101|2016-10-31 11:00,31,220.6,221.05,219.95,220.15,68
20161101|2016-10-31 11:30,31,221.1,221.55,220.45,221.45,52
20161101|2016-10-31 12:00,31,221.45,222.1,221.4,222.1,17
20161101|2016-10-31 12:30,31,221.2,221.2,220,220,12
20161101|2016-11-01 07:00,1,220.95,220.95,217.3,219,8
20161101|2016-11-01 07:30,1,217.85,217.85,217.65,217.65,4
20161101|2016-11-01 08:00,1,217.7,217.7,217.7,217.7,3
20161101|2016-11-01 08:30,1,218.6,219.8,218.6,219.8,12
20161101|2016-11-01 09:00,1,222.3,224,222.3,224,2
20161101|2016-11-01 10:00,1,228.05,229.5,228.05,229.5,6
20161101|2016-11-01 10:30,1,230.6,232.5,230.6,232.2,26
20161101|2016-11-01 11:00,1,233.5,235,229.85,233.05,17
20161101|2016-11-01 11:30,1,233.05,234.3,233.05,233.45,5
20161101|2016-11-02 07:00,2,232.85,232.85,230,232.75,6
20161101|2016-11-02 07:30,2,232.65,233,232.65,233,10
20161101|2016-11-02 08:00,2,231.9,231.9,230.35,230.35,10
20161101|2016-11-02 08:30,2,230.3,230.3,230,230,2
20161101|2016-11-02 09:00,2,230,230.5,230,230,33
20161101|2016-11-02 09:30,2,229.2,229.2,229.2,229.2,1
20161101|2016-11-02 10:00,2,230,230,230,230,1
20161101|2016-11-02 10:30,2,230,230,229,229,4
20161101|2016-11-02 11:00,2,230,230,230,230,8
20161101|2016-11-02 11:30,2,229.95,229.95,229.95,229.95,3
20161101|2016-11-02 12:00,2,230,230,230,230,11
20161101|2016-11-02 12:30,2,230,230,230,230,3
20161101|2016-11-03 07:30,3,225.5,225.5,225.5,225.5,1
20161101|2016-11-03 08:00,3,225.9,226.5,225.9,226.5,6
20161101|2016-11-03 08:30,3,225.5,225.9,225.5,225.9,3
20161101|2016-11-03 11:00,3,225.05,225.05,224,224,6
20161101|2016-11-03 11:30,3,224.45,224.45,224,224,2
20161101|2016-11-04 08:00,4,224,224,224,224,1
20161101|2016-11-04 08:30,4,222.85,223.2,222.85,223.2,2
20161101|2016-11-04 09:00,4,224.2,224.2,224.2,224.2,1
20161101|2016-11-04 11:00,4,225.55,225.55,225.55,225.55,1
20161101|2016-11-07 07:30,7,230,230,230,230,6
20161101|2016-11-07 08:30,7,230,230,230,230,1
20161101|2016-11-07 09:30,7,230,230,230,230,1
20161101|2016-11-07 10:00,7,229.7,229.7,229.7,229.7,4
20161101|2016-11-07 10:30,7,229.75,229.75,229.75,229.75,2
20161101|2016-11-07 11:00,7,230,230,229.5,229.5,2
20161101|2016-11-07 12:00,7,230,230,230,230,14
20161101|2016-11-07 12:30,7,230,230,230,230,1
20161101|2016-11-08 07:30,8,228.95,228.95,228.95,228.95,2
20161101|2016-11-08 08:00,8,228.95,228.95,226.15,227.8,11
20161101|2016-11-08 08:30,8,227.85,229.4,227.85,229.4,23
20161101|2016-11-08 09:00,8,227.9,227.9,227.9,227.9,1
20161101|2016-11-08 09:30,8,221,221,221,221,1
20161101|2016-11-08 11:00,8,226.5,226.5,224.4,224.4,3
20161101|2016-11-08 11:30,8,224.4,224.4,223.4,223.4,2
20170101|2016-01-21 08:00,21,125,125,125,125,8
20170101|2016-02-24 08:00,24,129.5,129.5,129.5,129.5,1
20170101|2016-03-02 10:00,2,126,126,125.8,125.8,2
20170101|2016-03-04 08:00,4,126.1,126.15,126.1,126.15,2
20170101|2016-03-04 09:30,4,125.3,125.3,125.3,125.3,2
20170101|2016-03-07 08:30,7,123.5,123.5,123.5,123.5,14
20170101|2016-03-07 09:00,7,123.5,123.5,123,123,7
20170101|2016-03-07 09:30,7,123.3,123.3,123,123,5
20170101|2016-03-07 10:00,7,123,123,123,123,3
20170101|2016-03-07 10:30,7,123,123,123,123,8
20170101|2016-03-07 11:30,7,122.5,122.6,122.5,122.6,6
20170101|2016-03-07 12:00,7,122.5,122.95,122.5,122.5,8
20170101|2016-03-07 12:30,7,122.25,122.25,122.25,122.25,3
20170101|2016-03-08 07:00,8,122.25,122.25,122.25,122.25,1
20170101|2016-03-08 09:30,8,123.2,123.2,123.2,123.2,1
20170101|2016-03-08 10:00,8,123,123,123,123,1
20170101|2016-03-10 07:00,10,128.3,128.3,128.3,128.3,1
20170101|2016-03-15 10:30,15,129,129,129,129,1
20170101|2016-03-17 07:30,17,129,129,129,129,2
20170101|2016-03-17 12:30,17,129.5,129.5,129.5,129.5,2
20170101|2016-03-21 07:00,21,129.75,129.75,129.75,129.75,2
20170101|2016-03-29 07:30,29,135.5,135.5,135.5,135.5,2
20170101|2016-03-30 10:30,30,139.8,139.8,139.8,139.8,1
20170101|2016-03-30 11:30,30,140.5,140.5,140.5,140.5,1
20170101|2016-05-02 11:00,2,137,138.5,137,138.5,2
20170101|2016-05-06 11:30,6,140.75,140.75,140.75,140.75,2
20170101|2016-05-09 07:00,9,140.75,140.75,140.75,140.75,13
20170101|2016-05-10 08:00,10,143,143,143,143,6
20170101|2016-05-10 09:00,10,143.6,143.6,143.6,143.6,4
20170101|2016-05-10 09:30,10,142.3,142.3,141.75,141.75,4
20170101|2016-05-10 10:30,10,143.2,143.2,142.4,142.4,3
20170101|2016-05-10 11:30,10,143.6,143.6,143.6,143.6,4
20170101|2016-05-10 12:30,10,144.3,144.3,144.3,144.3,3
20170101|2016-05-18 10:30,18,145.45,145.45,145.45,145.45,5
20170101|2016-05-18 12:30,18,146.6,147.1,146.6,147.1,3
20170101|2016-05-19 09:00,19,147,147,147,147,5
20170101|2016-05-19 09:30,19,147.15,147.15,147.15,147.15,2
20170101|2016-05-19 10:00,19,147.3,147.3,146.7,146.85,8
20170101|2016-05-19 12:00,19,147.5,149.3,147.5,149.3,4
20170101|2016-05-19 12:30,19,148,148,148,148,3
20170101|2016-05-20 11:30,20,148.6,148.6,148.6,148.6,1
20170101|2016-05-20 12:30,20,149.05,149.05,149.05,149.05,1
20170101|2016-05-24 12:30,24,146.1,146.1,146.1,146.1,1
20170101|2016-05-25 09:30,25,148.15,148.15,148.15,148.15,1
20170101|2016-05-26 09:30,26,148.45,148.45,148.45,148.45,1
20170101|2016-05-31 11:30,31,149.65,149.65,149.65,149.65,3
20170101|2016-06-02 09:00,2,153.5,153.5,153.5,153.5,1
20170101|2016-06-02 09:30,2,155.65,155.7,155.65,155.7,2
20170101|2016-06-02 10:00,2,155.7,155.7,155.7,155.7,2
20170101|2016-06-02 10:30,2,156.5,156.5,156.5,156.5,8
20170101|2016-06-03 07:00,3,156.65,156.65,156.65,156.65,1
20170101|2016-06-03 11:30,3,158.35,158.35,158.35,158.35,1
20170101|2016-06-03 12:30,3,158.9,158.9,158.9,158.9,1
20170101|2016-06-06 07:00,6,161.9,164.05,161.9,164.05,7
20170101|2016-06-07 07:00,7,166.25,169.25,166.25,169.25,6
20170101|2016-06-07 07:30,7,169,169,168,168,4
20170101|2016-06-07 09:00,7,168,168,168,168,8
20170101|2016-06-09 08:30,9,163.85,165.85,163.85,165.85,3
20170101|2016-06-09 12:30,9,165.3,165.3,165.25,165.25,2
20170101|2016-06-10 09:30,10,164.75,165.25,164.75,165.25,8
20170101|2016-06-10 10:00,10,165.25,165.25,165.25,165.25,13
20170101|2016-06-10 10:30,10,165.25,165.25,165.25,165.25,5
20170101|2016-06-10 11:00,10,165.25,165.25,165.25,165.25,1
20170101|2016-06-10 12:00,10,166.45,166.45,166.45,166.45,4
20170101|2016-06-10 12:30,10,166.8,167.4,166.8,167.4,17
20170101|2016-06-13 10:00,13,167.35,167.5,167.35,167.45,6
20170101|2016-06-14 07:00,14,167.8,167.8,167.8,167.8,1
20170101|2016-06-14 09:00,14,163.95,163.95,163.95,163.95,1
20170101|2016-06-14 10:00,14,164.95,164.95,164.95,164.95,1
20170101|2016-06-14 10:30,14,164.5,164.5,164.5,164.5,2
20170101|2016-06-14 11:00,14,164.5,164.5,164.5,164.5,1
20170101|2016-06-14 11:30,14,164.5,164.5,164,164,17
20170101|2016-06-14 12:00,14,164.5,164.5,164.5,164.5,1
20170101|2016-06-15 07:30,15,161.5,161.5,161.5,161.5,8
20170101|2016-06-15 08:30,15,162.75,162.75,162.75,162.75,1
20170101|2016-06-15 09:00,15,163.25,163.25,163.25,163.25,1
20170101|2016-06-15 11:30,15,162,162,162,162,2
20170101|2016-06-16 08:00,16,161,161,161,161,1
20170101|2016-06-16 09:30,16,162.3,162.3,162.3,162.3,7
20170101|2016-06-16 10:00,16,162.3,162.3,162.3,162.3,2
20170101|2016-06-16 11:00,16,165,165,165,165,2
20170101|2016-06-17 10:00,17,164.75,164.75,164.75,164.75,1
20170101|2016-06-17 11:00,17,166.2,167.9,166.2,167.9,8
20170101|2016-06-20 11:30,20,166.95,166.95,166.95,166.95,2
20170101|2016-06-20 12:00,20,167.5,167.85,167.5,167.85,3
20170101|2016-06-21 09:00,21,167.4,167.4,167.4,167.4,1
20170101|2016-06-23 07:30,23,167.05,167.05,167.05,167.05,1
20170101|2016-06-23 08:00,23,167.25,167.25,167.2,167.2,2
20170101|2016-06-23 10:30,23,169.25,169.25,169.25,169.25,1
20170101|2016-06-23 11:00,23,169.95,169.95,169.95,169.95,10
20170101|2016-06-23 11:30,23,170.4,170.95,170.4,170.95,19
20170101|2016-06-23 12:00,23,170.95,170.95,170.95,170.95,1
20170101|2016-06-24 07:00,24,164,164,164,164,1
20170101|2016-06-24 09:30,24,171.2,171.2,171.2,171.2,6
20170101|2016-06-27 10:00,27,166,166,166,166,4
20170101|2016-06-27 10:30,27,166,166,166,166,6
20170101|2016-06-29 10:00,29,172.2,175.5,172.2,175.5,3
20170101|2016-06-29 10:30,29,172.1,172.1,172.1,172.1,3
20170101|2016-06-29 11:30,29,172.5,172.5,172.5,172.5,2
20170101|2016-06-29 12:00,29,173.1,173.5,173.1,173.5,7
20170101|2016-06-30 08:00,30,175.35,176.45,175.35,176.45,4
20170101|2016-06-30 08:30,30,176.45,176.5,176.45,176.5,2
20170101|2016-06-30 09:00,30,177,177,177,177,1
20170101|2016-06-30 09:30,30,176.75,176.75,176.75,176.75,2
20170101|2016-06-30 10:00,30,176.75,178.25,176.75,178.25,6
20170101|2016-07-01 07:00,1,176.65,177.35,176.65,177.35,2
20170101|2016-07-01 07:30,1,177.5,177.65,177.5,177.65,2
20170101|2016-07-01 08:30,1,178.05,178.05,178.05,178.05,1
20170101|2016-07-01 09:00,1,177.25,178.1,177.15,177.9,10
20170101|2016-07-01 09:30,1,178.25,178.3,178.25,178.3,2
20170101|2016-07-01 10:00,1,178.45,178.55,178.45,178.55,3
20170101|2016-07-05 08:30,5,177.2,177.2,177.2,177.2,1
20170101|2016-07-05 09:00,5,177.8,179.85,177.8,179.85,5
20170101|2016-07-05 09:30,5,179.7,179.7,179.7,179.7,1
20170101|2016-07-05 10:00,5,179.15,179.4,179,179.4,12
20170101|2016-07-05 10:30,5,179.4,179.4,179.4,179.4,1
20170101|2016-07-05 11:00,5,179,179,179,179,2
20170101|2016-07-05 12:00,5,179,180.5,179,180.5,6
20170101|2016-07-05 12:30,5,180.3,180.3,180.3,180.3,2
20170101|2016-07-06 07:00,6,179.9,179.9,179.9,179.9,2
20170101|2016-07-06 07:30,6,181.35,181.45,181.35,181.45,13
20170101|2016-07-06 08:00,6,181.45,181.5,181.35,181.5,10
20170101|2016-07-06 09:30,6,182.25,182.85,182.25,182.85,4
20170101|2016-07-06 12:00,6,180.7,180.7,180.7,180.7,9
20170101|2016-07-07 07:00,7,180.4,180.4,180.4,180.4,1
20170101|2016-07-07 07:30,7,181.4,181.75,181.4,181.75,2
20170101|2016-07-07 09:00,7,181.4,182.4,181.4,182.4,2
20170101|2016-07-07 12:00,7,183.4,183.4,183.4,183.4,1
20170101|2016-07-08 10:00,8,184.25,184.25,184.25,184.25,2
20170101|2016-07-08 10:30,8,184.35,184.35,184.35,184.35,4
20170101|2016-07-08 11:00,8,184.35,184.4,184.35,184.4,2
20170101|2016-07-08 11:30,8,184.65,184.65,184.65,184.65,2
20170101|2016-07-08 12:00,8,184,184,184,184,1
20170101|2016-07-08 12:30,8,182.9,183.3,182.9,183.3,2
20170101|2016-07-11 08:30,11,181.75,181.75,181.75,181.75,1
20170101|2016-07-11 11:30,11,179,179,179,179,2
20170101|2016-07-11 12:30,11,177.4,177.4,177.4,177.4,1
20170101|2016-07-12 07:00,12,175.6,175.6,174.5,174.5,7
20170101|2016-07-13 07:00,13,177.15,177.15,177.15,177.15,1
20170101|2016-07-13 12:30,13,178.6,178.6,178.25,178.25,4
20170101|2016-07-14 08:00,14,181.4,181.4,181.4,181.4,1
20170101|2016-07-14 12:30,14,181.1,181.55,181.1,181.55,2
20170101|2016-07-15 08:30,15,179,179,179,179,1
20170101|2016-07-18 08:00,18,180.8,180.8,180.8,180.8,1
20170101|2016-07-18 08:30,18,181.4,182,181.4,182,5
20170101|2016-07-18 09:00,18,182,183,182,183,9
20170101|2016-07-18 10:30,18,183.7,183.8,183.7,183.8,5
20170101|2016-07-18 11:30,18,183.6,183.6,183.6,183.6,6
20170101|2016-07-19 08:00,19,184.65,184.7,184.65,184.7,2
20170101|2016-07-19 11:30,19,180.9,180.9,179.75,179.75,17
20170101|2016-07-19 12:00,19,179.9,179.9,179.9,179.9,1
20170101|2016-07-20 07:30,20,180,180,180,180,12
20170101|2016-07-20 08:00,20,180,180,180,180,14
20170101|2016-07-20 09:00,20,180,180,179.8,179.8,8
20170101|2016-07-20 10:00,20,180,180,180,180,10
20170101|2016-07-20 11:00,20,180,180,180,180,1
20170101|2016-07-20 12:00,20,179.5,179.5,179.5,179.5,1
20170101|2016-07-20 12:30,20,180,180,180,180,1
20170101|2016-07-21 07:00,21,180,180,180,180,16
20170101|2016-07-21 07:30,21,180,180,179.95,179.95,2
20170101|2016-07-21 08:00,21,180,180,180,180,1
20170101|2016-07-21 09:00,21,180,180,180,180,5
20170101|2016-07-21 10:00,21,179.65,179.65,179.15,179.15,3
20170101|2016-07-21 10:30,21,179.15,179.15,179.15,179.15,1
20170101|2016-07-21 11:30,21,179.05,179.05,179.05,179.05,1
20170101|2016-07-21 12:00,21,178.1,179.05,178.1,179.05,6
20170101|2016-07-21 12:30,21,179.35,179.4,179.35,179.4,2
20170101|2016-07-22 07:00,22,178,178,178,178,2
20170101|2016-07-22 08:30,22,178.9,179.2,178.9,179.2,3
20170101|2016-07-22 09:30,22,179.55,179.6,179.55,179.6,5
20170101|2016-07-22 10:00,22,179.85,179.85,179.8,179.8,2
20170101|2016-07-22 10:30,22,179.8,180,179.8,180,3
20170101|2016-07-22 12:00,22,179.2,179.2,178.2,178.2,11
20170101|2016-07-22 12:30,22,178.5,178.5,178.5,178.5,1
20170101|2016-07-25 09:00,25,180,180,180,180,2
20170101|2016-07-25 09:30,25,180,181,180,181,29
20170101|2016-07-25 10:00,25,181.6,182,181.6,181.95,11
20170101|2016-07-25 10:30,25,181.1,181.1,181.1,181.1,1
20170101|2016-07-25 11:30,25,182,182,182,182,2
20170101|2016-07-25 12:00,25,182.45,182.85,182.25,182.25,10
20170101|2016-07-25 12:30,25,182.7,182.8,182.5,182.5,4
20170101|2016-07-26 07:00,26,182.8,185,182.8,185,27
20170101|2016-07-26 09:00,26,182.7,182.7,182.7,182.7,5
20170101|2016-07-26 10:00,26,184.25,188.2,184.25,188.2,4
20170101|2016-07-26 10:30,26,188.9,188.9,188.9,188.9,1
20170101|2016-07-26 12:00,26,191,191,189.05,189.05,2
20170101|2016-07-27 11:30,27,189,189,189,189,1
20170101|2016-07-27 12:00,27,187.85,187.85,187.85,187.85,1
20170101|2016-07-28 07:00,28,186.75,186.75,186.75,186.75,1
20170101|2016-07-28 08:30,28,180.95,180.95,180.95,180.95,1
20170101|2016-07-28 09:30,28,179,179,179,179,4
20170101|2016-07-28 10:00,28,179,179,179,179,6
20170101|2016-07-28 10:30,28,177.5,177.5,177.5,177.5,1
20170101|2016-07-28 12:00,28,177.5,177.5,177.5,177.5,1
20170101|2016-07-29 07:00,29,176.15,176.15,172.1,172.25,9
20170101|2016-07-29 07:30,29,172.6,172.6,172.6,172.6,5
20170101|2016-07-29 08:00,29,172.6,172.6,172.6,172.6,11
20170101|2016-07-29 09:30,29,173.1,173.1,172.9,172.9,21
20170101|2016-07-29 10:00,29,173.5,173.5,173.25,173.25,2
20170101|2016-07-29 11:00,29,173,173,173,173,2
20170101|2016-07-29 11:30,29,173,173,172.75,173,15
20170101|2016-07-29 12:00,29,173.95,174.8,173.95,174.7,33
20170101|2016-07-29 12:30,29,174.7,174.7,174.7,174.7,1
20170101|2016-08-01 07:00,1,180,180,180,180,1
20170101|2016-08-01 09:00,1,179.8,179.8,179.8,179.8,1
20170101|2016-08-02 07:00,2,180.5,180.5,180.1,180.1,3
20170101|2016-08-02 07:30,2,179.45,179.45,178.75,178.75,2
20170101|2016-08-02 10:00,2,171.05,171.05,171.05,171.05,9
20170101|2016-08-02 10:30,2,172.5,172.7,172.35,172.45,12
20170101|2016-08-02 11:00,2,171.45,171.45,171.45,171.45,1
20170101|2016-08-02 12:00,2,171.05,171.05,171.05,171.05,1
20170101|2016-08-03 07:00,3,170.05,170.05,169.1,169.1,2
20170101|2016-08-03 08:30,3,169.15,169.15,169.15,169.15,1
20170101|2016-08-03 09:00,3,171.4,171.4,170.4,170.4,24
20170101|2016-08-03 09:30,3,171.65,171.65,171.65,171.65,4
20170101|2016-08-03 10:00,3,171.05,171.2,170.4,170.5,5
20170101|2016-08-03 11:00,3,172.85,172.85,172.85,172.85,1
20170101|2016-08-04 07:00,4,171.5,171.5,171.05,171.05,2
20170101|2016-08-04 08:30,4,176.15,176.15,176.15,176.15,1
20170101|2016-08-04 10:00,4,173.75,173.75,173,173,4
20170101|2016-08-04 10:30,4,171.65,171.7,171,171,5
20170101|2016-08-04 12:00,4,174.4,174.4,174.4,174.4,3
20170101|2016-08-05 07:30,5,178.4,178.4,178.4,178.4,1
20170101|2016-08-05 08:30,5,179.8,183.3,179.8,182.85,6
20170101|2016-08-05 12:00,5,182.35,182.35,181.25,181.25,23
20170101|2016-08-08 07:00,8,184.8,188.55,184.8,188.55,7
20170101|2016-08-08 08:00,8,183.9,183.9,183.9,183.9,1
20170101|2016-08-08 09:00,8,178.6,178.6,176.6,176.6,4
20170101|2016-08-08 09:30,8,177.6,177.8,177.1,177.1,10
20170101|2016-08-08 10:00,8,177.1,177.1,177.1,177.1,3
20170101|2016-08-08 11:00,8,176.6,176.6,176.6,176.6,6
20170101|2016-08-08 11:30,8,177.35,177.35,177.35,177.35,2
20170101|2016-08-08 12:00,8,177,177.7,177,177,12
20170101|2016-08-08 12:30,8,178,178.65,178,178.65,6
20170101|2016-08-09 08:30,9,177.95,177.95,177.95,177.95,5
20170101|2016-08-09 09:00,9,178.05,178.05,178.05,178.05,5
20170101|2016-08-09 10:00,9,177.9,177.9,177.9,177.9,10
20170101|2016-08-09 11:30,9,184.5,184.5,184.5,184.5,1
20170101|2016-08-09 12:00,9,184.2,184.2,183.85,183.85,2
20170101|2016-08-09 12:30,9,183.85,183.85,183.85,183.85,1
20170101|2016-08-10 10:00,10,181.95,181.95,179.85,179.95,12
20170101|2016-08-10 11:00,10,179.7,179.7,179.6,179.6,2
20170101|2016-08-10 11:30,10,180.45,180.45,180.45,180.45,2
20170101|2016-08-10 12:30,10,184.3,184.3,184.3,184.3,1
20170101|2016-08-11 07:00,11,184.2,186.7,184.2,185,12
20170101|2016-08-11 07:30,11,185,185,185,185,8
20170101|2016-08-11 08:00,11,185,185,185,185,12
20170101|2016-08-11 08:30,11,185,185,185,185,3
20170101|2016-08-11 09:00,11,184.75,184.75,184,184,26
20170101|2016-08-11 09:30,11,183.4,183.4,183.15,183.15,2
20170101|2016-08-11 10:30,11,185,185,185,185,1
20170101|2016-08-11 11:00,11,185,185,185,185,4
20170101|2016-08-11 12:00,11,185,185,185,185,2
20170101|2016-08-12 07:00,12,185,185,184.5,184.75,15
20170101|2016-08-12 07:30,12,184.75,184.75,184.75,184.75,2
20170101|2016-08-12 08:00,12,184.75,184.75,184.75,184.75,3
20170101|2016-08-12 08:30,12,184.75,184.75,183.9,183.95,32
20170101|2016-08-12 10:30,12,183,183,183,183,9
20170101|2016-08-12 11:00,12,183,183,183,183,9
20170101|2016-08-12 11:30,12,183,183,181.05,181.5,32
20170101|2016-08-12 12:00,12,181.8,182.25,181.8,182.25,5
20170101|2016-08-12 12:30,12,183,184.1,183,184.1,33
20170101|2016-08-15 08:30,15,183.6,183.6,183.25,183.25,4
20170101|2016-08-15 09:00,15,183.25,183.25,183.25,183.25,7
20170101|2016-08-15 11:30,15,181.75,181.75,181.75,181.75,3
20170101|2016-08-15 12:00,15,181.85,181.85,181.85,181.85,1
20170101|2016-08-16 07:00,16,181.35,181.35,180.35,180.35,2
20170101|2016-08-16 07:30,16,180.05,180.05,180.05,180.05,4
20170101|2016-08-16 09:00,16,180.05,180.05,180.05,180.05,1
20170101|2016-08-16 09:30,16,180.15,180.15,180.15,180.15,4
20170101|2016-08-16 10:00,16,179.35,179.35,178,178,25
20170101|2016-08-16 12:00,16,178.95,179.15,178.8,178.8,13
20170101|2016-08-16 12:30,16,179.5,179.5,178.8,178.8,9
20170101|2016-08-17 07:00,17,178.3,178.35,178.3,178.35,3
20170101|2016-08-17 07:30,17,178.1,178.45,178.1,178.45,3
20170101|2016-08-17 08:30,17,177.75,177.75,177.4,177.4,31
20170101|2016-08-17 09:00,17,177.7,177.7,177.7,177.7,3
20170101|2016-08-17 09:30,17,177.75,177.8,177.7,177.75,50
20170101|2016-08-17 10:00,17,177.8,177.8,177.8,177.8,5
20170101|2016-08-17 10:30,17,177,177,176.35,176.35,7
20170101|2016-08-17 11:00,17,176.25,176.25,176,176,9
20170101|2016-08-17 11:30,17,176,176,176,176,1
20170101|2016-08-18 07:00,18,177.65,177.65,177.65,177.65,1
20170101|2016-08-18 08:00,18,177.75,177.75,177.75,177.75,1
20170101|2016-08-18 09:00,18,177.3,177.5,177.3,177.5,3
20170101|2016-08-18 09:30,18,176.3,176.3,176.3,176.3,2
20170101|2016-08-18 10:00,18,175.5,175.85,175.5,175.85,2
20170101|2016-08-19 07:00,19,178.15,178.15,178.15,178.15,1
20170101|2016-08-19 08:00,19,177.85,177.85,177.85,177.85,1
20170101|2016-08-19 08:30,19,177.1,177.15,177.1,177.15,5
20170101|2016-08-19 09:00,19,177.15,177.15,177.15,177.15,1
20170101|2016-08-19 09:30,19,177.15,180,177.15,179.9,13
20170101|2016-08-19 10:00,19,179.4,180.1,179.4,180.1,4
20170101|2016-08-19 12:30,19,180.1,180.1,180.1,180.1,2
20170101|2016-08-22 12:00,22,179,179,179,179,1
20170101|2016-08-22 12:30,22,179,179,179,179,1
20170101|2016-08-23 08:30,23,180.8,184.5,180.8,183.4,4
20170101|2016-08-23 09:00,23,184.4,184.4,183.75,183.75,5
20170101|2016-08-23 09:30,23,183.65,184,183.65,184,3
20170101|2016-08-23 10:00,23,184.1,186.45,184.1,186.45,14
20170101|2016-08-23 12:00,23,186.55,186.55,186.55,186.55,1
20170101|2016-08-24 07:00,24,187.2,187.2,187.2,187.2,1
20170101|2016-08-24 08:00,24,184.2,184.35,184.2,184.3,6
20170101|2016-08-24 09:30,24,185.95,186.25,185.95,186.25,2
20170101|2016-08-24 11:30,24,186.9,186.9,186.5,186.5,13
20170101|2016-08-24 12:30,24,187.2,187.2,187,187,2
20170101|2016-08-25 07:00,25,186.8,187,186.1,186.55,11
20170101|2016-08-25 08:30,25,186.5,186.5,186.5,186.5,1
20170101|2016-08-25 10:00,25,186.1,186.1,184.75,184.75,10
20170101|2016-08-25 10:30,25,184.5,185.3,184.5,185.3,18
20170101|2016-08-25 11:00,25,185,185,184.5,184.5,4
20170101|2016-08-25 12:00,25,185.35,186.5,185.35,185.45,25
20170101|2016-08-25 12:30,25,185.45,185.45,185.45,185.45,1
20170101|2016-08-26 08:30,26,185,185.3,185,185.3,3
20170101|2016-08-26 10:30,26,184.95,184.95,184.95,184.95,1
20170101|2016-08-26 12:00,26,185.15,185.15,185.15,185.15,1
20170101|2016-08-26 12:30,26,185.15,185.5,185.15,185.5,2
20170101|2016-08-29 07:00,29,186,187.15,186,187,10
20170101|2016-08-29 07:30,29,187,187,187,187,3
20170101|2016-08-29 08:00,29,186.8,186.8,186.8,186.8,2
20170101|2016-08-29 08:30,29,187,187,187,187,1
20170101|2016-08-29 09:00,29,187,187.75,187,187.75,15
20170101|2016-08-29 10:00,29,188,188,188,188,2
20170101|2016-08-29 11:00,29,187.95,188.45,187.95,188.45,25
20170101|2016-08-29 11:30,29,187.8,188.2,187.8,188.2,9
20170101|2016-08-29 12:00,29,188.15,188.15,187.6,187.75,16
20170101|2016-08-29 12:30,29,187.8,188.85,187.8,188.85,3
20170101|2016-08-30 07:00,30,188.8,188.8,188.8,188.8,1
20170101|2016-08-30 07:30,30,188.9,189.5,188.9,189.05,8
20170101|2016-08-30 08:30,30,188.35,188.35,188.35,188.35,1
20170101|2016-08-30 09:30,30,186.8,186.8,186.8,186.8,1
20170101|2016-08-30 11:30,30,187.65,187.65,187.65,187.65,1
20170101|2016-08-30 12:00,30,188.25,188.25,188.25,188.25,1
20170101|2016-08-31 07:00,31,187.85,187.9,187.4,187.4,5
20170101|2016-08-31 07:30,31,186.5,186.5,186.5,186.5,1
20170101|2016-08-31 08:00,31,184.5,184.5,184.5,184.5,1
20170101|2016-08-31 08:30,31,183.9,183.9,183,183,3
20170101|2016-08-31 10:00,31,183.65,183.65,183.65,183.65,1
20170101|2016-08-31 12:00,31,183.3,183.4,183.3,183.4,11
20170101|2016-09-01 07:00,1,183.9,185.6,183.9,185.6,30
20170101|2016-09-01 07:30,1,186.2,186.2,185.2,185.2,3
20170101|2016-09-01 08:30,1,186.3,186.3,186.3,186.3,2
20170101|2016-09-01 09:00,1,187.4,188.4,187.4,188.3,26
20170101|2016-09-01 09:30,1,188.25,191.8,188.15,191.5,33
20170101|2016-09-01 10:00,1,191.95,192.9,191.5,191.5,25
20170101|2016-09-01 10:30,1,190.7,191.4,190.45,191.4,16
20170101|2016-09-01 11:00,1,191,191.05,191,191.05,2
20170101|2016-09-01 11:30,1,190.85,190.85,190.7,190.7,8
20170101|2016-09-01 12:00,1,190.5,190.5,190.2,190.2,5
20170101|2016-09-01 12:30,1,190.2,190.2,189.65,189.65,13
20170101|2016-09-02 07:00,2,189.9,189.9,188.7,188.7,11
20170101|2016-09-02 07:30,2,188.55,188.55,187,187.7,10
20170101|2016-09-02 08:00,2,186.75,186.75,186.75,186.75,1
20170101|2016-09-02 08:30,2,185.65,185.65,184.5,184.5,2
20170101|2016-09-02 09:00,2,187,187,187,187,3
20170101|2016-09-02 09:30,2,186.9,186.9,186.9,186.9,1
20170101|2016-09-02 10:30,2,184.5,184.85,184.5,184.5,16
20170101|2016-09-02 11:00,2,184.5,184.5,184.5,184.5,3
20170101|2016-09-02 11:30,2,185,185,185,185,3
20170101|2016-09-02 12:00,2,185,185,185,185,1
20170101|2016-09-02 12:30,2,185,185,185,185,7
20170101|2016-09-06 07:00,6,184.5,185.3,184.25,185.3,5
20170101|2016-09-06 07:30,6,185.3,185.3,185.3,185.3,1
20170101|2016-09-06 08:30,6,185.3,185.3,185.05,185.05,8
20170101|2016-09-06 09:00,6,185,185,185,185,11
20170101|2016-09-06 09:30,6,185,188.1,185,187.5,28
20170101|2016-09-06 10:00,6,187.85,188.8,187.85,188.8,9
20170101|2016-09-06 10:30,6,188.8,189,188.8,189,6
20170101|2016-09-06 11:00,6,189.25,190.25,189.1,190.25,9
20170101|2016-09-06 11:30,6,190.25,190.4,190.25,190.4,2
20170101|2016-09-06 12:00,6,189.75,190.4,189.75,189.8,3
20170101|2016-09-07 07:00,7,187.5,189.35,187.5,189.35,5
20170101|2016-09-07 08:30,7,188.9,188.9,188.9,188.9,1
20170101|2016-09-07 09:30,7,188.65,188.65,188.65,188.65,1
20170101|2016-09-07 11:00,7,188.5,189.9,188.3,189.9,10
20170101|2016-09-07 12:30,7,189.5,189.8,189.5,189.8,2
20170101|2016-09-08 07:00,8,191.55,191.55,191.55,191.55,2
20170101|2016-09-08 08:30,8,190.6,191.55,190.6,191.55,6
20170101|2016-09-08 09:00,8,192,193.45,192,193.1,13
20170101|2016-09-08 09:30,8,193.1,194.05,193.1,194,5
20170101|2016-09-08 10:30,8,194.35,194.5,193.7,193.7,3
20170101|2016-09-08 11:00,8,194.6,194.65,194.6,194.65,2
20170101|2016-09-08 11:30,8,194.15,194.15,194.15,194.15,2
20170101|2016-09-08 12:00,8,194.1,194.1,194.1,194.1,3
20170101|2016-09-08 12:30,8,193.35,193.35,193.3,193.3,2
20170101|2016-09-09 07:00,9,195.25,195.25,195.25,195.25,1
20170101|2016-09-09 08:00,9,193.55,194.3,193.55,194.3,4
20170101|2016-09-09 08:30,9,194.25,194.95,194.25,194.95,2
20170101|2016-09-09 09:00,9,195.5,197.75,195.5,197.75,15
20170101|2016-09-09 09:30,9,196.4,196.95,196.4,196.95,8
20170101|2016-09-09 10:00,9,197.3,197.4,197.3,197.4,3
20170101|2016-09-09 10:30,9,196.15,196.15,195.5,195.5,3
20170101|2016-09-09 11:00,9,196.2,196.2,196.05,196.05,2
20170101|2016-09-09 12:00,9,196.35,196.35,196.2,196.2,4
20170101|2016-09-09 12:30,9,195.45,195.65,195.45,195.65,4
20170101|2016-09-12 07:00,12,194.9,194.9,194.9,194.9,2
20170101|2016-09-12 08:30,12,193.2,193.2,190,191.6,17
20170101|2016-09-12 10:00,12,190,190.25,189.6,189.6,9
20170101|2016-09-12 10:30,12,188.4,189,188.4,189,3
20170101|2016-09-12 11:00,12,189.5,189.8,189.5,189.8,2
20170101|2016-09-12 11:30,12,189.45,189.45,189.45,189.45,1
20170101|2016-09-12 12:00,12,189.65,189.9,189.65,189.85,3
20170101|2016-09-12 12:30,12,190.2,190.3,190.2,190.3,2
20170101|2016-09-13 07:30,13,189.3,189.3,189.15,189.15,2
20170101|2016-09-13 08:30,13,189.6,189.6,189.6,189.6,1
20170101|2016-09-13 09:00,13,191.75,191.75,191.75,191.75,1
20170101|2016-09-13 09:30,13,191.15,192.6,191.15,192.6,7
20170101|2016-09-13 10:00,13,192.5,192.5,192.5,192.5,3
20170101|2016-09-13 10:30,13,193.5,195,193.5,194.2,21
20170101|2016-09-13 11:30,13,195,195.85,194.75,195.85,52
20170101|2016-09-13 12:00,13,194.7,194.7,194.2,194.2,3
20170101|2016-09-13 12:30,13,194.55,195.3,194.35,195.3,13
20170101|2016-09-14 07:00,14,194.8,194.8,194.8,194.8,1
20170101|2016-09-14 08:00,14,193.95,193.95,193.95,193.95,1
20170101|2016-09-14 08:30,14,194.5,194.5,194.5,194.5,1
20170101|2016-09-14 09:00,14,194.45,194.45,193.95,193.95,2
20170101|2016-09-14 10:00,14,194.6,194.75,194.45,194.75,7
20170101|2016-09-14 10:30,14,194.55,194.6,194.45,194.45,3
20170101|2016-09-14 12:00,14,193.55,193.65,193.55,193.65,2
20170101|2016-09-14 12:30,14,193.5,193.5,193,193.35,5
20170101|2016-09-15 07:00,15,193,193.5,192.6,192.6,13
20170101|2016-09-15 07:30,15,192.55,192.55,192.5,192.5,4
20170101|2016-09-15 08:00,15,192.8,192.8,192.45,192.45,5
20170101|2016-09-15 08:30,15,193.45,193.75,193.45,193.75,4
20170101|2016-09-15 10:30,15,193.05,193.25,193,193,4
20170101|2016-09-15 11:00,15,193.05,193.1,192.95,192.95,9
20170101|2016-09-15 11:30,15,192.75,192.75,192.75,192.75,1
20170101|2016-09-15 12:00,15,193,193,192.65,192.65,4
20170101|2016-09-15 12:30,15,192.25,192.6,192.25,192.6,2
20170101|2016-09-16 07:00,16,194,195.35,194,195,27
20170101|2016-09-16 08:00,16,194.4,194.8,194.35,194.8,14
20170101|2016-09-16 08:30,16,194.8,194.9,194.5,194.8,31
20170101|2016-09-16 09:00,16,194.8,194.9,194.8,194.9,8
20170101|2016-09-16 09:30,16,194.8,194.8,193.3,193.35,10
20170101|2016-09-16 10:00,16,194.1,194.45,194.1,194.45,3
20170101|2016-09-16 10:30,16,194.5,194.8,194.5,194.8,30
20170101|2016-09-16 11:00,16,194.4,194.7,194.4,194.7,3
20170101|2016-09-16 11:30,16,194.7,194.7,194.4,194.4,3
20170101|2016-09-16 12:00,16,194.6,194.8,194.4,194.45,20
20170101|2016-09-16 12:30,16,194.5,194.5,194.35,194.45,3
20170101|2016-09-19 07:00,19,194.35,194.35,191.9,191.9,5
20170101|2016-09-19 09:00,19,193.95,195,193.65,194.5,32
20170101|2016-09-19 09:30,19,193.35,193.35,193.35,193.35,1
20170101|2016-09-19 10:00,19,194.35,194.35,194.05,194.05,2
20170101|2016-09-19 10:30,19,194.45,194.5,194.35,194.35,3
20170101|2016-09-19 11:00,19,194.5,194.55,194.5,194.55,3
20170101|2016-09-19 11:30,19,194.75,196.25,194.75,195.9,15
20170101|2016-09-19 12:00,19,196.3,196.3,196.3,196.3,1
20170101|2016-09-19 12:30,19,196.25,196.3,196.1,196.3,3
20170101|2016-09-20 07:00,20,197,200,196.85,198.5,14
20170101|2016-09-20 07:30,20,197.85,198.35,197.8,198.05,8
20170101|2016-09-20 08:30,20,198.35,198.35,197.65,198.15,6
20170101|2016-09-20 09:00,20,198.35,199,198.2,199,19
20170101|2016-09-20 09:30,20,198.75,200,198.75,199.6,30
20170101|2016-09-20 10:00,20,199.6,201.5,199.6,201.5,46
20170101|2016-09-20 10:30,20,201.2,202,201.2,202,19
20170101|2016-09-20 11:00,20,201.55,202,201.45,202,7
20170101|2016-09-20 12:00,20,201,201,200.9,201,12
20170101|2016-09-20 12:30,20,201,201,201,201,8
20170101|2016-09-21 07:00,21,201.15,202.2,199.75,201.95,13
20170101|2016-09-21 08:00,21,201.4,201.4,201,201,4
20170101|2016-09-21 08:30,21,200.65,200.65,200.05,200.05,5
20170101|2016-09-21 09:00,21,201,201,200.35,200.35,13
20170101|2016-09-21 09:30,21,199.65,199.65,199.65,199.65,1
20170101|2016-09-21 10:00,21,198.8,198.8,198.8,198.8,1
20170101|2016-09-21 10:30,21,199.1,199.25,198.55,198.55,9
20170101|2016-09-21 11:00,21,198,198.8,197.75,197.75,23
20170101|2016-09-21 11:30,21,196.8,196.8,195.75,195.75,3
20170101|2016-09-21 12:00,21,195.7,196.45,195.7,196.45,2
20170101|2016-09-21 12:30,21,196.1,196.1,196.1,196.1,1
20170101|2016-09-22 07:00,22,196.35,198.1,196.35,196.45,5
20170101|2016-09-22 07:30,22,196.1,197.35,196.1,196.2,3
20170101|2016-09-22 08:00,22,199.3,200,198.95,198.95,11
20170101|2016-09-22 08:30,22,199.15,199.5,199.15,199.5,31
20170101|2016-09-22 09:00,22,199.5,200.5,199.5,200.5,6
20170101|2016-09-22 09:30,22,200.2,201,200.2,201,22
20170101|2016-09-22 10:00,22,200.95,201.5,200.95,201.5,23
20170101|2016-09-22 10:30,22,201.5,201.85,201.5,201.6,9
20170101|2016-09-22 11:00,22,201,201,201,201,4
20170101|2016-09-22 12:00,22,201,201.5,201,201.5,3
20170101|2016-09-22 12:30,22,201,201,201,201,4
20170101|2016-09-23 07:00,23,201,202,200.95,202,6
20170101|2016-09-23 07:30,23,199.9,199.9,199.9,199.9,1
20170101|2016-09-23 08:00,23,200.05,200.15,200.05,200.15,6
20170101|2016-09-23 08:30,23,197.5,197.85,197.4,197.4,8
20170101|2016-09-23 09:00,23,199.5,199.5,199.5,199.5,6
20170101|2016-09-23 12:00,23,198.15,199.55,198.15,199.55,5
20170101|2016-09-23 12:30,23,199.2,199.2,198.85,198.85,2
20170101|2016-09-26 07:00,26,199.25,199.25,199.25,199.25,4
20170101|2016-09-26 08:00,26,199.05,199.05,199.05,199.05,1
20170101|2016-09-26 08:30,26,199,199,198.65,198.65,2
20170101|2016-09-26 09:00,26,199.25,200.8,199.25,200.6,25
20170101|2016-09-26 09:30,26,200.05,200.55,200.05,200.25,11
20170101|2016-09-26 10:00,26,200.55,201.45,200.55,201.1,23
20170101|2016-09-26 10:30,26,201.1,201.45,201,201,28
20170101|2016-09-26 11:00,26,201.25,201.25,200.5,200.5,21
20170101|2016-09-26 11:30,26,200.5,200.5,200.5,200.5,6
20170101|2016-09-26 12:00,26,200.5,200.5,200.3,200.3,7
20170101|2016-09-26 12:30,26,200.45,200.45,200.2,200.2,2
20170101|2016-09-27 07:00,27,198.5,199.5,198.5,199.5,4
20170101|2016-09-27 07:30,27,200.2,200.2,200.2,200.2,1
20170101|2016-09-27 08:00,27,199.05,199.05,199.05,199.05,2
20170101|2016-09-27 08:30,27,199.75,200,199.75,200,2
20170101|2016-09-27 09:00,27,200,200.7,199.75,200.7,52
20170101|2016-09-27 09:30,27,200.5,200.7,200.5,200.7,8
20170101|2016-09-27 10:00,27,200.9,204.45,200.45,203.25,45
20170101|2016-09-27 10:30,27,203.25,203.25,203,203.1,13
20170101|2016-09-27 11:00,27,203,203,202.9,203,11
20170101|2016-09-27 11:30,27,203.1,203.1,202.65,202.95,6
20170101|2016-09-27 12:00,27,203,203.1,202.85,203.1,20
20170101|2016-09-27 12:30,27,203.1,203.1,203,203,5
20170101|2016-09-28 07:00,28,203.7,212.8,203.7,212.8,101
20170101|2016-09-28 07:30,28,209.2,209.2,208.9,209,16
20170101|2016-09-28 08:00,28,208.5,208.5,208.3,208.5,24
20170101|2016-09-28 08:30,28,208.5,208.5,208,208.4,34
20170101|2016-09-28 09:00,28,208.5,209.3,207.85,208.15,45
20170101|2016-09-28 09:30,28,206.9,206.9,203,204.8,5
20170101|2016-09-28 10:00,28,202.65,203,197,198.95,34
20170101|2016-09-28 10:30,28,200.5,200.5,200.5,200.5,1
20170101|2016-09-28 11:00,28,201,201.9,200.95,201.9,6
20170101|2016-09-28 11:30,28,202,202,200.1,200.1,3
20170101|2016-09-28 12:00,28,200.85,203.4,200.85,203.4,5
20170101|2016-09-28 12:30,28,201.25,201.25,200.4,200.4,3
20170101|2016-09-29 07:00,29,199.65,202.75,199.3,201.05,12
20170101|2016-09-29 07:30,29,201.2,201.2,199.5,199.65,7
20170101|2016-09-29 08:00,29,199.3,199.55,199.3,199.55,5
20170101|2016-09-29 08:30,29,200,200,200,200,1
20170101|2016-09-29 09:00,29,200.3,200.3,200.15,200.15,10
20170101|2016-09-29 09:30,29,200,200,200,200,3
20170101|2016-09-29 10:00,29,200,200.5,200,200.25,19
20170101|2016-09-29 10:30,29,200.5,201.05,200.5,200.7,36
20170101|2016-09-29 11:00,29,200.2,200.55,200.2,200.5,6
20170101|2016-09-29 11:30,29,200.4,200.45,199.9,200,19
20170101|2016-09-29 12:00,29,200.85,201.6,200.55,200.95,6
20170101|2016-09-29 12:30,29,201,201,201,201,1
20170101|2016-09-30 07:00,30,201.9,201.95,201,201.25,6
20170101|2016-09-30 07:30,30,202.5,202.5,201.8,201.8,7
20170101|2016-09-30 08:00,30,202.05,202.05,201.95,201.95,2
20170101|2016-09-30 08:30,30,202.25,206.1,202.25,206,10
20170101|2016-09-30 09:00,30,204.25,204.25,202.8,203.95,9
20170101|2016-09-30 09:30,30,204.85,205,204.2,205,25
20170101|2016-09-30 10:00,30,205,205.7,205,205.35,22
20170101|2016-09-30 10:30,30,205.4,205.4,204.65,204.65,12
20170101|2016-09-30 11:00,30,205,205,202.2,202.2,17
20170101|2016-09-30 11:30,30,202,202,200.85,201.6,5
20170101|2016-09-30 12:00,30,203.05,203.45,202.85,202.85,3
20170101|2016-09-30 12:30,30,202.25,202.45,201.45,202.45,4
20170101|2016-10-03 07:00,3,202.45,202.45,198.5,198.55,16
20170101|2016-10-03 07:30,3,200.5,200.5,199.3,199.3,5
20170101|2016-10-03 08:00,3,198.55,198.85,197.75,198,11
20170101|2016-10-03 08:30,3,198,198.15,196.6,196.95,21
20170101|2016-10-03 09:00,3,196.6,196.7,194.4,194.5,26
20170101|2016-10-03 09:30,3,194.5,195,194.25,195,18
20170101|2016-10-03 10:00,3,194,194.2,193.45,194.2,13
20170101|2016-10-03 10:30,3,195.7,196.1,193.95,195.75,8
20170101|2016-10-03 11:00,3,195.3,195.4,193.85,194.5,8
20170101|2016-10-03 11:30,3,194.65,195,194.65,195,3
20170101|2016-10-03 12:00,3,194.6,195,194.6,195,4
20170101|2016-10-03 12:30,3,195,195.55,195,195.55,2
20170101|2016-10-04 07:00,4,196,201.1,196,201.1,18
20170101|2016-10-04 09:00,4,200.4,200.4,199.55,200,3
20170101|2016-10-04 09:30,4,197.6,197.6,197.6,197.6,1
20170101|2016-10-04 10:00,4,199.2,199.2,199.2,199.2,1
20170101|2016-10-04 10:30,4,199,199.25,199,199.1,23
20170101|2016-10-04 11:00,4,199.1,199.25,199,199,6
20170101|2016-10-04 11:30,4,199.1,199.5,199,199.5,24
20170101|2016-10-04 12:00,4,199.15,200.85,198.7,200.85,18
20170101|2016-10-04 12:30,4,200.55,201,199.8,201,10
20170101|2016-10-05 07:00,5,202.3,202.95,200.55,202.5,16
20170101|2016-10-05 07:30,5,201.65,201.65,201.65,201.65,1
20170101|2016-10-05 08:30,5,201.1,202,201,201,6
20170101|2016-10-05 09:00,5,199.5,200.15,198.1,198.65,11
20170101|2016-10-05 09:30,5,197.7,197.95,195.25,196.6,11
20170101|2016-10-05 10:00,5,196.95,196.95,196.95,196.95,1
20170101|2016-10-05 11:00,5,198.45,198.45,198.45,198.45,1
20170101|2016-10-05 11:30,5,197.5,197.5,197.5,197.5,1
20170101|2016-10-05 12:00,5,198.9,198.9,198.85,198.85,6
20170101|2016-10-05 12:30,5,198.85,199.1,198.7,198.9,18
20170101|2016-10-06 07:00,6,201,201,201,201,1
20170101|2016-10-06 07:30,6,199,199,199,199,6
20170101|2016-10-06 08:00,6,199,199,196.5,196.5,13
20170101|2016-10-06 08:30,6,198.8,199.4,198.8,199.4,2
20170101|2016-10-06 09:00,6,199.3,199.3,197.4,197.4,6
20170101|2016-10-06 09:30,6,198.05,198.05,198.05,198.05,1
20170101|2016-10-06 10:00,6,197.45,197.8,197.45,197.8,2
20170101|2016-10-06 11:00,6,198.05,198.05,197.5,197.5,4
20170101|2016-10-06 11:30,6,197,197.65,197,197.6,4
20170101|2016-10-06 12:00,6,197.45,197.7,197,197.7,7
20170101|2016-10-06 12:30,6,197,197,196.3,196.3,12
20170101|2016-10-07 07:00,7,197.6,197.6,194.5,194.85,43
20170101|2016-10-07 07:30,7,194.4,195.5,194.4,195.2,11
20170101|2016-10-07 08:00,7,195.35,195.45,195.35,195.45,5
20170101|2016-10-07 08:30,7,195.3,195.3,195,195.25,8
20170101|2016-10-07 09:00,7,195.1,195.1,194.15,195,5
20170101|2016-10-07 09:30,7,194.8,194.9,194.75,194.75,6
20170101|2016-10-07 10:00,7,195.05,195.45,195.05,195.45,3
20170101|2016-10-07 10:30,7,195,195,194.5,194.5,13
20170101|2016-10-07 11:00,7,194.65,195.75,194.65,195.45,11
20170101|2016-10-07 11:30,7,195.7,195.7,195.7,195.7,1
20170101|2016-10-07 12:00,7,196,196,195.55,196,11
20170101|2016-10-07 12:30,7,195.7,196.05,195.7,196.05,3
20170101|2016-10-10 07:00,10,195.85,195.85,195.25,195.75,5
20170101|2016-10-10 08:00,10,195.5,195.6,195.5,195.6,2
20170101|2016-10-10 08:30,10,196.15,200.1,196.15,199.15,27
20170101|2016-10-10 09:00,10,199.65,200.5,198.95,200.5,13
20170101|2016-10-10 09:30,10,200.85,201.1,200.2,200.8,19
20170101|2016-10-10 10:00,10,200.65,201.65,200.65,201.5,21
20170101|2016-10-10 10:30,10,200.95,202.1,200.95,201.7,16
20170101|2016-10-10 11:00,10,200.95,200.95,200.95,200.95,1
20170101|2016-10-10 11:30,10,200.7,201.1,200.45,200.45,21
20170101|2016-10-10 12:00,10,200.4,200.4,198.75,199.75,13
20170101|2016-10-10 12:30,10,199.85,200.25,199.55,200.25,3
20170101|2016-10-11 07:00,11,198.5,199.35,198.5,199.35,2
20170101|2016-10-11 07:30,11,199.25,199.75,199.25,199.75,2
20170101|2016-10-11 08:00,11,199.85,200,199.2,199.2,6
20170101|2016-10-11 08:30,11,199.8,199.8,198.85,198.85,3
20170101|2016-10-11 09:00,11,198.5,198.5,198.4,198.4,2
20170101|2016-10-11 09:30,11,197.45,197.45,197.3,197.35,3
20170101|2016-10-11 10:00,11,197.75,198,197.75,198,3
20170101|2016-10-11 10:30,11,198,198.2,197.7,197.95,13
20170101|2016-10-11 11:00,11,198.1,198.4,198.1,198.4,2
20170101|2016-10-11 11:30,11,197.85,199.1,197.85,198.2,16
20170101|2016-10-11 12:00,11,198,198.3,197.55,198.3,4
20170101|2016-10-11 12:30,11,198.55,198.85,198.2,198.55,14
20170101|2016-10-12 07:00,12,198.25,199.8,198.25,199.1,20
20170101|2016-10-12 08:00,12,198.85,198.85,198.1,198.1,12
20170101|2016-10-12 08:30,12,198.8,198.8,198.8,198.8,2
20170101|2016-10-12 09:00,12,198.1,198.9,198.1,198.45,4
20170101|2016-10-12 09:30,12,198.4,198.4,197.9,197.9,2
20170101|2016-10-12 10:00,12,197.65,197.65,197.65,197.65,1
20170101|2016-10-12 11:00,12,197.6,197.6,196.55,197.25,6
20170101|2016-10-12 11:30,12,196.35,196.4,196,196.4,27
20170101|2016-10-12 12:00,12,196.25,197.9,196.25,197.8,8
20170101|2016-10-12 12:30,12,197.35,198,197.35,198,4
20170101|2016-10-13 07:00,13,197.4,199,194.85,195.25,35
20170101|2016-10-13 07:30,13,196.1,196.1,196.1,196.1,1
20170101|2016-10-13 08:00,13,195.5,195.5,195.5,195.5,2
20170101|2016-10-13 08:30,13,195.5,195.9,195.3,195.9,16
20170101|2016-10-13 09:00,13,194.95,195.1,191.55,192.95,59
20170101|2016-10-13 09:30,13,193.45,194.1,193.4,194.1,12
20170101|2016-10-13 10:00,13,193.7,193.8,193.3,193.5,11
20170101|2016-10-13 10:30,13,193.3,194,193.2,193.3,23
20170101|2016-10-13 11:00,13,193.65,193.65,193.25,193.25,4
20170101|2016-10-13 11:30,13,193.05,193.05,189.5,189.9,70
20170101|2016-10-13 12:00,13,190.65,191.3,189.65,190.1,110
20170101|2016-10-13 12:30,13,190.7,191.45,190.7,191.2,27
20170101|2016-10-14 07:00,14,192,192,190.2,190.2,16
20170101|2016-10-14 07:30,14,190.2,190.2,190.2,190.2,1
20170101|2016-10-14 08:00,14,190.75,190.8,190.35,190.35,10
20170101|2016-10-14 08:30,14,190.45,190.45,190,190,10
20170101|2016-10-14 09:00,14,190.15,190.15,189.75,190,26
20170101|2016-10-14 09:30,14,190.1,190.3,189.5,190.05,46
20170101|2016-10-14 10:00,14,190.1,190.45,190.1,190.25,22
20170101|2016-10-14 10:30,14,190.25,190.25,186.45,187,34
20170101|2016-10-14 11:00,14,187,187.55,186.85,187.55,31
20170101|2016-10-14 11:30,14,187.6,187.6,186.5,187.25,48
20170101|2016-10-14 12:00,14,186.8,187.8,186.8,187.6,42
20170101|2016-10-14 12:30,14,188,188.05,186.8,186.8,7
20170101|2016-10-17 07:00,17,187.85,190.25,187.55,189.3,36
20170101|2016-10-17 07:30,17,188.3,189.25,187.65,188.45,11
20170101|2016-10-17 08:00,17,188.05,188.05,187.3,187.3,10
20170101|2016-10-17 08:30,17,187.3,187.95,186.85,187.1,41
20170101|2016-10-17 09:00,17,187.4,188.7,187.25,187.75,56
20170101|2016-10-17 09:30,17,188.1,188.8,187.8,188.8,41
20170101|2016-10-17 10:00,17,188.8,189.3,188.6,189.05,22
20170101|2016-10-17 10:30,17,189.05,189.3,186.85,187.25,29
20170101|2016-10-17 11:00,17,187.5,188,187.05,187.75,50
20170101|2016-10-17 11:30,17,187.65,187.85,187.35,187.75,16
20170101|2016-10-17 12:00,17,188,188.5,188,188.5,34
20170101|2016-10-17 12:30,17,188.3,188.35,187.85,188,20
20170101|2016-10-18 07:00,18,188.4,189.35,187.35,188.2,60
20170101|2016-10-18 07:30,18,187.7,187.9,187.7,187.75,5
20170101|2016-10-18 08:00,18,188.15,188.15,187.3,187.3,13
20170101|2016-10-18 08:30,18,187.3,187.4,187.25,187.25,7
20170101|2016-10-18 09:00,18,187.25,188.8,186.45,188.8,67
20170101|2016-10-18 09:30,18,188.2,190.25,188.2,188.4,14
20170101|2016-10-18 10:00,18,188.65,188.75,188.3,188.5,9
20170101|2016-10-18 10:30,18,187.95,188.3,187.95,188.3,4
20170101|2016-10-18 11:00,18,188.2,188.65,188.2,188.25,6
20170101|2016-10-18 11:30,18,188.35,188.35,188.15,188.15,4
20170101|2016-10-18 12:00,18,188.15,190.05,188.15,190.05,27
20170101|2016-10-18 12:30,18,189.95,191.95,189.65,191.25,71
20170101|2016-10-19 07:00,19,190.75,192.5,190.3,192,21
20170101|2016-10-19 07:30,19,192,194,192,192.85,46
20170101|2016-10-19 08:00,19,192.6,193.25,192.6,193.25,13
20170101|2016-10-19 08:30,19,193.25,193.5,192.95,193.15,6
20170101|2016-10-19 09:00,19,193.15,193.5,192.45,192.6,12
20170101|2016-10-19 09:30,19,192.5,193,192.15,192.15,11
20170101|2016-10-19 10:00,19,192.3,195,192.2,194.4,62
20170101|2016-10-19 10:30,19,194.65,196.2,193.9,193.9,47
20170101|2016-10-19 11:00,19,193.65,195.45,192.9,194.45,54
20170101|2016-10-19 11:30,19,194.35,195,194.15,194.7,34
20170101|2016-10-19 12:00,19,194.15,195.6,193.85,195.1,26
20170101|2016-10-19 12:30,19,195.1,196.75,194.65,195.2,50
20170101|2016-10-20 07:00,20,195.1,196,195.05,196,23
20170101|2016-10-20 07:30,20,195.5,196.75,195.5,196,24
20170101|2016-10-20 08:00,20,195.95,195.95,194.1,195,22
20170101|2016-10-20 08:30,20,194.85,195,194.8,194.8,3
20170101|2016-10-20 09:00,20,194.65,195.1,194.25,195.1,47
20170101|2016-10-20 09:30,20,194.75,195.2,194.05,194.05,14
20170101|2016-10-20 10:00,20,194.45,194.45,194,194.05,5
20170101|2016-10-20 10:30,20,194,194.05,193.15,193.6,21
20170101|2016-10-20 11:00,20,193.8,194.55,193.8,194.1,12
20170101|2016-10-20 11:30,20,193.85,193.9,193.85,193.85,4
20170101|2016-10-20 12:00,20,194.2,194.55,193.9,194.25,10
20170101|2016-10-20 12:30,20,194.75,195,194.75,195,23
20170101|2016-10-21 07:00,21,194.95,197,194.3,196,73
20170101|2016-10-21 07:30,21,195.9,196.8,195.65,196.75,35
20170101|2016-10-21 08:00,21,196.5,197,195.55,195.7,16
20170101|2016-10-21 08:30,21,195.8,197,195.8,197,42
20170101|2016-10-21 09:00,21,196.9,197,196.7,197,6
20170101|2016-10-21 09:30,21,197,198.85,197,197.1,78
20170101|2016-10-21 10:00,21,197.3,197.3,197,197.1,13
20170101|2016-10-21 10:30,21,197.45,197.5,197.45,197.5,3
20170101|2016-10-21 11:00,21,197.7,198.4,197.7,198.1,25
20170101|2016-10-21 11:30,21,198.45,198.6,198.15,198.3,20
20170101|2016-10-21 12:00,21,198.35,198.95,198.35,198.5,39
20170101|2016-10-21 12:30,21,198.65,199.35,198.4,199.35,48
20170101|2016-10-24 07:00,24,198.65,205.5,198.2,202.7,271
20170101|2016-10-24 07:30,24,202.6,203.65,202.4,202.8,50
20170101|2016-10-24 08:00,24,202.65,202.65,201.6,202.6,22
20170101|2016-10-24 08:30,24,202.25,202.8,201.95,202.35,26
20170101|2016-10-24 09:00,24,202.5,203.4,202.5,203.4,50
20170101|2016-10-24 09:30,24,203.05,203.6,201.6,201.65,204
20170101|2016-10-24 10:00,24,202.55,203.3,202.5,203,16
20170101|2016-10-24 10:30,24,202.5,203.65,202.5,203.5,26
20170101|2016-10-24 11:00,24,203.55,203.65,202.8,202.8,30
20170101|2016-10-24 11:30,24,203,204.05,203,203.85,59
20170101|2016-10-24 12:00,24,203.85,205.35,203.85,205.3,112
20170101|2016-10-24 12:30,24,205.15,205.45,204.95,204.95,19
20170101|2016-10-25 07:00,25,204.8,205.5,204.2,205.3,59
20170101|2016-10-25 07:30,25,205.15,206.05,205.1,205.85,44
20170101|2016-10-25 08:00,25,206.15,206.7,203.75,204.25,50
20170101|2016-10-25 08:30,25,204.6,205.1,204.45,204.8,23
20170101|2016-10-25 09:00,25,205,207.95,205,207.95,144
20170101|2016-10-25 09:30,25,207.5,207.95,205.5,206.75,163
20170101|2016-10-25 10:00,25,206.6,206.6,205.65,206.25,59
20170101|2016-10-25 10:30,25,206.35,206.4,205.75,206.05,30
20170101|2016-10-25 11:00,25,206.15,207.4,205.75,205.9,144
20170101|2016-10-25 11:30,25,205.9,206.8,205.75,206.35,49
20170101|2016-10-25 12:00,25,206,206.55,205.8,205.85,42
20170101|2016-10-25 12:30,25,205.95,206.7,205.85,206.05,17
20170101|2016-10-26 07:00,26,205.25,207.5,205.25,206.8,40
20170101|2016-10-26 07:30,26,206.9,206.9,206.6,206.6,2
20170101|2016-10-26 08:00,26,206.05,207.8,206.05,207.6,46
20170101|2016-10-26 08:30,26,207.6,207.8,207.25,207.5,99
20170101|2016-10-26 09:00,26,207.5,208.55,207.2,207.7,168
20170101|2016-10-26 09:30,26,207.75,207.95,207.25,207.8,52
20170101|2016-10-26 10:00,26,207.8,207.85,207.35,207.4,53
20170101|2016-10-26 10:30,26,207.6,207.75,207,207.3,57
20170101|2016-10-26 11:00,26,207.5,207.75,207.2,207.4,52
20170101|2016-10-26 11:30,26,207.65,208.05,207.3,208.05,36
20170101|2016-10-26 12:00,26,208.25,208.45,207.45,207.45,28
20170101|2016-10-26 12:30,26,207.9,208.6,207.3,208.6,25
20170101|2016-10-27 07:00,27,207.75,211,207.7,209.85,240
20170101|2016-10-27 07:30,27,209.7,210.45,209.7,210.25,47
20170101|2016-10-27 08:00,27,210.45,210.8,210.25,210.8,89
20170101|2016-10-27 08:30,27,210.75,210.9,210.05,210.4,36
20170101|2016-10-27 09:00,27,210.5,211.9,210.5,211.7,173
20170101|2016-10-27 09:30,27,211.6,211.6,210.8,211.25,79
20170101|2016-10-27 10:00,27,211.25,211.95,211.15,211.7,88
20170101|2016-10-27 10:30,27,211.65,213.4,211.65,213,270
20170101|2016-10-27 11:00,27,212.9,213.25,212.65,212.95,67
20170101|2016-10-27 11:30,27,213.1,213.4,212.8,213.2,102
20170101|2016-10-27 12:00,27,213.15,213.75,211.6,211.6,171
20170101|2016-10-27 12:30,27,211.65,212.05,211.2,211.6,61
20170101|2016-10-28 07:00,28,211.5,213.75,211.25,211.4,107
20170101|2016-10-28 07:30,28,211.7,212.7,211.2,212.5,48
20170101|2016-10-28 08:00,28,212.5,214.1,212.4,213.1,113
20170101|2016-10-28 08:30,28,213,213.1,212.15,212.3,46
20170101|2016-10-28 09:00,28,212.7,213.9,212.7,213.9,91
20170101|2016-10-28 09:30,28,213.95,214.1,213.2,213.75,51
20170101|2016-10-28 10:00,28,214,214.2,213.6,214,74
20170101|2016-10-28 10:30,28,213.85,214.05,212.9,213.55,56
20170101|2016-10-28 11:00,28,213.6,214,213.6,214,38
20170101|2016-10-28 11:30,28,214,214.1,213.6,213.8,26
20170101|2016-10-28 12:00,28,213.8,214.05,213,213.15,49
20170101|2016-10-28 12:30,28,213,213.5,212.3,212.55,58
20170101|2016-10-31 07:00,31,211.25,213.9,207.9,209.1,175
20170101|2016-10-31 07:30,31,209.05,209.75,209.05,209.3,17
20170101|2016-10-31 08:00,31,209.3,213.15,209.3,212.35,79
20170101|2016-10-31 08:30,31,212.35,212.35,210.35,210.75,84
20170101|2016-10-31 09:00,31,210.95,213.6,210.65,213.5,167
20170101|2016-10-31 09:30,31,213.45,214.5,212.2,213.9,190
20170101|2016-10-31 10:00,31,214,214.3,213.35,213.35,98
20170101|2016-10-31 10:30,31,213.2,213.2,211.7,212.7,79
20170101|2016-10-31 11:00,31,213.45,213.9,212.5,212.65,97
20170101|2016-10-31 11:30,31,212.9,213.9,212.7,213.75,101
20170101|2016-10-31 12:00,31,213.7,213.95,213.4,213.6,67
20170101|2016-10-31 12:30,31,213.75,213.85,212.45,213,35
20170101|2016-11-01 07:00,1,213,214.2,212.25,213.75,180
20170101|2016-11-01 07:30,1,213.7,214.75,213.55,214.55,86
20170101|2016-11-01 08:00,1,214.6,214.9,214.2,214.85,118
20170101|2016-11-01 08:30,1,214.85,216.75,214.85,216.7,187
20170101|2016-11-01 09:00,1,218.25,220.6,216.9,220.15,514
20170101|2016-11-01 09:30,1,220.1,222.05,220,221.25,160
20170101|2016-11-01 10:00,1,221.45,221.7,220.05,221.7,235
20170101|2016-11-01 10:30,1,221.7,223.35,221.7,222.75,196
20170101|2016-11-01 11:00,1,222.75,223.2,222.1,222.9,285
20170101|2016-11-01 11:30,1,222.9,223.65,222.8,223.65,171
20170101|2016-11-01 12:00,1,223.65,223.65,223.65,223.65,12
20170101|2016-11-01 12:30,1,223.65,223.65,223.65,223.65,44
20170101|2016-11-02 07:00,2,223.6,224.5,222.65,223.7,367
20170101|2016-11-02 07:30,2,223.75,226.5,223.75,225.9,246
20170101|2016-11-02 08:00,2,225.6,226.25,225,225.05,80
20170101|2016-11-02 08:30,2,225.3,225.9,223.8,225.8,165
20170101|2016-11-02 09:00,2,225.85,227.5,225.85,225.9,251
20170101|2016-11-02 09:30,2,225.7,225.7,224,224.85,149
20170101|2016-11-02 10:00,2,224.5,225.15,223.85,224.25,80
20170101|2016-11-02 10:30,2,224.45,224.5,221.7,223.25,158
20170101|2016-11-02 11:00,2,223.2,225,223,224.7,112
20170101|2016-11-02 11:30,2,224.9,225.8,224.45,225.4,92
20170101|2016-11-02 12:00,2,225.4,226.15,225.15,225.85,78
20170101|2016-11-02 12:30,2,225.7,225.7,224.25,224.7,49
20170101|2016-11-03 07:00,3,224.15,224.7,220.6,220.6,112
20170101|2016-11-03 07:30,3,220.5,221.65,220,221,94
20170101|2016-11-03 08:00,3,220.9,221.65,220.5,221,43
20170101|2016-11-03 08:30,3,221.2,221.25,220.2,220.9,46
20170101|2016-11-03 09:00,3,221.1,221.8,220.75,221.1,88
20170101|2016-11-03 09:30,3,221,221.2,220.3,220.55,55
20170101|2016-11-03 10:00,3,220.35,220.5,218.75,220.35,97
20170101|2016-11-03 10:30,3,219.7,220,219.45,219.85,17
20170101|2016-11-03 11:00,3,219.9,220.15,218.35,219,117
20170101|2016-11-03 11:30,3,219,219.5,218,218.35,71
20170101|2016-11-03 12:00,3,218.05,218.05,217.1,217.5,128
20170101|2016-11-03 12:30,3,217.45,219.4,217.15,219.4,117
20170101|2016-11-04 07:00,4,218.3,220.9,218,220.5,122
20170101|2016-11-04 07:30,4,220.65,220.7,219.55,220.25,30
20170101|2016-11-04 08:00,4,220.25,220.5,217.5,217.5,64
20170101|2016-11-04 08:30,4,217.15,217.95,216.45,216.45,67
20170101|2016-11-04 09:00,4,216.7,219,216.6,219,48
20170101|2016-11-04 09:30,4,219.15,219.2,217.8,219.05,63
20170101|2016-11-04 10:00,4,218.95,220,218.9,219.65,20
20170101|2016-11-04 10:30,4,219.5,219.7,218.6,219.05,28
20170101|2016-11-04 11:00,4,219.1,220,218.9,220,66
20170101|2016-11-04 11:30,4,219.8,220.45,218.75,218.75,64
20170101|2016-11-04 12:00,4,219.3,219.75,219,219.05,42
20170101|2016-11-04 12:30,4,219.25,219.65,218.8,219.65,25
20170101|2016-11-07 07:00,7,219.7,221.2,219.65,220.65,55
20170101|2016-11-07 07:30,7,221.2,222.15,220.95,222,77
20170101|2016-11-07 08:00,7,221.65,221.7,221.15,221.15,13
20170101|2016-11-07 08:30,7,221,221.9,221,221.35,24
20170101|2016-11-07 09:00,7,221.35,221.85,220.6,221.8,19
20170101|2016-11-07 09:30,7,221.4,221.4,219.4,220.25,61
20170101|2016-11-07 10:00,7,220.25,220.9,220.25,220.45,34
20170101|2016-11-07 10:30,7,220.5,220.8,220.3,220.3,14
20170101|2016-11-07 11:00,7,220.2,221.7,220.05,221.7,47
20170101|2016-11-07 11:30,7,221.55,222.55,221.3,222.55,62
20170101|2016-11-07 12:00,7,222.45,222.95,221.9,222.15,67
20170101|2016-11-07 12:30,7,222.05,222.45,221.8,222.45,49
20170101|2016-11-08 07:00,8,221.9,222.05,218.7,220.1,72
20170101|2016-11-08 07:30,8,220.35,220.5,220.3,220.3,12
20170101|2016-11-08 08:00,8,219.65,219.65,216.85,218.15,182
20170101|2016-11-08 08:30,8,218.25,220,218.15,219,52
20170101|2016-11-08 09:00,8,218.4,218.4,215.4,217.5,163
20170101|2016-11-08 09:30,8,217.45,218.35,217,217.8,102
20170101|2016-11-08 10:00,8,217.75,218.2,217.1,217.7,37
20170101|2016-11-08 10:30,8,217.5,217.55,216.6,217,67
20170101|2016-11-08 11:00,8,217.05,217.45,216.1,216.1,39
20170101|2016-11-08 11:30,8,216.1,216.55,216,216.05,51
20170101|2016-11-08 12:00,8,216.05,216.65,215.3,215.75,152
20170101|2016-11-08 12:30,8,215.75,216.45,215.25,216.45,48
20170101|2016-11-09 07:00,9,215,218,214.55,216.5,52
20170101|2016-11-09 07:30,9,216.5,219,216.2,218.75,50
20170101|2016-11-09 08:00,9,218.6,219.7,217.4,217.4,63
20170101|2016-11-09 08:30,9,217.2,217.4,216.05,216.6,27
20170101|2016-11-09 09:00,9,216,218.8,216,217.3,51
20170101|2016-11-09 09:30,9,217.15,218.3,217.15,218.2,6
20170101|2016-11-09 10:00,9,218.15,218.5,217,218.1,54
20170101|2016-11-09 10:30,9,218.45,218.9,218.05,218.9,42
20170101|2016-11-09 11:00,9,218.3,218.3,216.5,216.9,47
20170101|2016-11-09 11:30,9,216.9,218,216.9,217.95,30
20170101|2016-11-09 12:00,9,218,218,216.1,216.1,24
20170101|2016-11-09 12:30,9,216.6,217.75,216.2,217,13
20170101|2016-11-10 07:00,10,216.4,219.3,216.05,217.65,68
20170101|2016-11-10 07:30,10,217.35,218.35,217.2,217.75,37
20170101|2016-11-10 08:00,10,217.8,217.9,217.3,217.5,43
20170101|2016-11-10 08:30,10,217.75,218.1,216.6,216.7,24
20170101|2016-11-10 09:00,10,216.6,218.35,216.55,217.95,40
20170101|2016-11-10 09:30,10,217.4,218.65,217.4,218.05,40
20170101|2016-11-10 10:00,10,218.05,219.15,216.9,219.15,41
20170101|2016-11-10 10:30,10,218.75,218.75,217.6,217.95,20
20170101|2016-11-10 11:00,10,217.85,218.05,216.65,217,58
20170101|2016-11-10 11:30,10,216.7,217.5,216.7,217.15,27
20170101|2016-11-10 12:00,10,216.85,217.65,216.7,217.1,45
20170101|2016-11-10 12:30,10,216.85,217.55,216.8,216.8,32
20170101|2016-11-11 07:00,11,217,220,215.45,219,141
20170101|2016-11-11 07:30,11,218.8,218.8,218.15,218.35,10
20170101|2016-11-11 08:00,11,218.2,218.2,217.5,217.5,12
20170101|2016-11-11 08:30,11,217.35,217.6,213,214.45,116
20170101|2016-11-11 09:00,11,214.95,214.95,213.15,214.6,53
20170101|2016-11-11 09:30,11,214,214.2,213.75,213.85,22
20170101|2016-11-11 10:00,11,214.2,214.2,212.05,213.3,110
20170101|2016-11-11 10:30,11,213.25,213.65,212.75,213.1,61
20170101|2016-11-11 11:00,11,213,213.4,211.65,211.65,75
20170101|2016-11-11 11:30,11,211.6,212.5,211,212.3,26
20170101|2016-11-11 12:00,11,212.2,213.15,211.8,212.05,22
20170101|2016-11-11 12:30,11,212.05,213.5,212.05,213.45,34
20170101|2016-11-14 07:00,14,212.2,213.5,210.35,211.7,77
20170101|2016-11-14 07:30,14,211.25,211.25,210.4,210.7,26
20170101|2016-11-14 08:00,14,210.9,211.5,210.05,211,61
20170101|2016-11-14 08:30,14,211,211.25,210.45,210.75,26
20170101|2016-11-14 09:00,14,210.4,211.4,210.3,210.65,73
20170101|2016-11-14 09:30,14,210.4,211.2,210.4,211.1,35
20170101|2016-11-14 10:00,14,211.2,211.6,210.7,211.2,68
20170101|2016-11-14 10:30,14,211.2,211.2,206.05,206.1,284
20170101|2016-11-14 11:00,14,206.1,207.65,206.05,207.15,163
20170101|2016-11-14 11:30,14,207.05,207.35,206.4,206.5,91
20170101|2016-11-14 12:00,14,206.6,207.2,206,206.3,70
20170101|2016-11-14 12:30,14,206.25,208.45,206.25,208.45,43
20170101|2016-11-15 07:00,15,206.25,207.75,205.5,207.65,135
20170101|2016-11-15 07:30,15,207.65,209.6,207.65,209.6,57
20170101|2016-11-15 08:00,15,209.25,209.55,208.45,208.85,38
20170101|2016-11-15 08:30,15,208.75,212.45,208.7,211.05,101
20170101|2016-11-15 09:00,15,211.1,212.1,210.25,210.8,92
20170101|2016-11-15 09:30,15,210.5,210.55,208.95,209.5,131
20170101|2016-11-15 10:00,15,209.75,209.8,209.05,209.35,38
20170101|2016-11-15 10:30,15,209.35,209.7,208.75,209.4,25
20170101|2016-11-15 11:00,15,209.65,209.75,207.95,208.6,99
20170101|2016-11-15 11:30,15,209.1,209.25,208.8,208.8,5
20170101|2016-11-15 12:00,15,209.1,209.55,208.35,209,24
20170101|2016-11-15 12:30,15,209,209,208.6,208.7,13
20170101|2016-11-16 07:00,16,208.65,210.5,208.5,209.05,48
20170101|2016-11-16 07:30,16,209.1,209.9,206.65,206.85,148
20170101|2016-11-16 08:00,16,206.75,207.2,206.65,206.8,31
20170101|2016-11-16 08:30,16,206.65,207.45,206.65,207.45,41
20170101|2016-11-16 09:00,16,207.3,207.5,206.7,207.35,61
20170101|2016-11-16 09:30,16,207.4,207.75,207.05,207.75,58
20170101|2016-11-16 10:00,16,207.7,209.45,207.5,208.7,131
20170101|2016-11-16 10:30,16,208.8,209.2,208.3,208.3,22
20170101|2016-11-16 11:00,16,208.3,208.65,208.15,208.65,12
20170101|2016-11-16 11:30,16,208.35,208.35,208.1,208.1,4
20170101|2016-11-16 12:00,16,208.35,209.25,208.35,209.05,24
20170101|2016-11-16 12:30,16,208.9,209.95,208.9,209.95,31
20170101|2016-11-17 07:00,17,209.15,209.7,208.6,208.9,36
20170101|2016-11-17 07:30,17,208.9,208.9,208.75,208.85,6
20170101|2016-11-17 08:00,17,208.85,208.9,208.85,208.9,3
20170101|2016-11-17 08:30,17,209.05,209.05,208,208,40
20170101|2016-11-17 09:00,17,208.25,208.3,207.35,207.8,70
20170101|2016-11-17 09:30,17,207.75,208.5,207.25,208.4,97
20170101|2016-11-17 10:00,17,208.25,213.8,208.25,212.1,148
20170101|2016-11-17 10:30,17,212.1,212.2,210.85,211.25,70
20170101|2016-11-17 11:00,17,211.4,211.55,211.05,211.3,34
20170101|2016-11-17 11:30,17,211.3,211.55,211.05,211.05,14
20170101|2016-11-17 12:00,17,211.45,212.6,211.25,212.6,37
20170101|2016-11-17 12:30,17,212.4,212.85,211.9,212.7,44
20170101|2016-11-18 07:00,18,212.7,217.8,210.5,216.35,227
20170101|2016-11-18 07:30,18,216.35,216.75,215.5,215.75,41
20170101|2016-11-18 08:00,18,215.75,217.2,215.3,215.55,87
20170101|2016-11-18 08:30,18,215.4,215.4,214.3,214.4,29
20170101|2016-11-18 09:00,18,214.2,214.85,213.75,214.5,64
20170101|2016-11-18 09:30,18,214.5,214.7,214.15,214.4,38
20170101|2016-11-18 10:00,18,214.4,214.4,210.65,211.8,144
20170101|2016-11-18 10:30,18,212.05,212.95,211.95,211.95,46
20170101|2016-11-18 11:00,18,212.65,212.75,211.9,212.55,84
20170101|2016-11-18 11:30,18,212.7,213,212.2,212.2,34
20170101|2016-11-18 12:00,18,212.1,212.5,212.1,212.35,13
20170101|2016-11-18 12:30,18,212.65,213.55,212.65,212.75,6
20170101|2016-11-21 07:00,21,212.25,212.25,211,211.3,45
20170101|2016-11-21 07:30,21,211.45,212.3,211.05,212,29
20170101|2016-11-21 08:00,21,211.55,214.5,211.45,213.8,43
20170101|2016-11-21 08:30,21,214.25,214.35,213,213,7
20170101|2016-11-21 09:00,21,213,213.3,211.75,211.95,33
20170101|2016-11-21 09:30,21,211.8,212.15,211.25,211.5,50
20170101|2016-11-21 10:00,21,211.65,212,211.35,211.6,27
20170101|2016-11-21 10:30,21,211.7,211.75,211.4,211.75,7
20170101|2016-11-21 11:00,21,211.75,211.75,211.75,211.75,2
20170101|2016-11-21 11:30,21,211.45,213,211.45,212.75,26
20170101|2016-11-21 12:00,21,212.75,213,212.45,212.6,46
20170101|2016-11-21 12:30,21,213,213,212.6,212.6,18
20170101|2016-11-22 07:00,22,212.2,212.6,211.3,211.3,55
20170101|2016-11-22 07:30,22,211.3,211.55,211,211.15,35
20170101|2016-11-22 08:00,22,211.7,211.7,211.1,211.1,2
20170101|2016-11-22 08:30,22,211,211.1,210.75,211,87
20170101|2016-11-22 09:00,22,211.4,212.45,210.5,211.8,82
20170101|2016-11-22 09:30,22,212.05,212.45,211.5,212.25,69
20170101|2016-11-22 10:00,22,212,212.25,211.2,211.2,29
20170101|2016-11-22 10:30,22,211.2,211.95,211.2,211.4,16
20170101|2016-11-22 11:00,22,211.2,211.4,210.75,210.75,15
20170101|2016-11-22 11:30,22,210.95,211.05,210.5,211,22
20170101|2016-11-22 12:00,22,211.05,211.05,210.5,210.5,41
20170101|2016-11-22 12:30,22,210.65,211.1,210.6,210.65,21
20170101|2016-11-23 07:00,23,210.65,215.55,210.65,211.85,151
20170101|2016-11-23 07:30,23,211.8,212.55,211.8,212.35,6
20170101|2016-11-23 08:00,23,212,212,211.45,211.65,21
20170101|2016-11-23 08:30,23,211.9,212.55,211.85,212,27
20170101|2016-11-23 09:00,23,211.95,212.1,211.65,211.95,36
20170101|2016-11-23 09:30,23,211.6,212.4,211.6,212.4,9
20170101|2016-11-23 10:00,23,212.4,212.6,211.8,212.6,15
20170101|2016-11-23 10:30,23,212.6,212.6,212.3,212.3,2
20170101|2016-11-23 11:00,23,212.35,213,211.65,211.65,46
20170101|2016-11-23 11:30,23,212.4,212.55,212,212.05,9
20170101|2016-11-23 12:00,23,212.2,212.75,212.1,212.2,27
20170101|2016-11-23 12:30,23,212.6,212.95,212.5,212.85,19
20170101|2016-11-25 07:00,25,212.9,212.9,210.65,211.6,64
20170101|2016-11-25 07:30,25,211.35,211.35,211.35,211.35,1
20170101|2016-11-25 08:00,25,211.15,211.6,211.15,211.45,18
20170101|2016-11-25 08:30,25,211.35,211.6,208.55,208.85,82
20170101|2016-11-25 09:00,25,208.85,211.3,207.95,211,92
20170101|2016-11-25 09:30,25,211.15,213.35,211.05,212.45,69
20170101|2016-11-25 10:00,25,212.45,215,212.05,214.25,92
20170101|2016-11-25 10:30,25,214.15,216.5,214.1,214.95,133
20170101|2016-11-25 11:00,25,214.9,215.95,214.9,215.95,49
20170101|2016-11-25 11:30,25,215.65,216.8,215.55,216.8,67
20170101|2016-11-28 07:00,28,216.9,221.4,216.9,218.95,233
20170101|2016-11-28 07:30,28,218.8,218.8,218.2,218.45,37
20170101|2016-11-28 08:00,28,218.3,218.3,216.7,217.85,93
20170101|2016-11-28 08:30,28,217.45,217.45,216.55,217.05,29
20170101|2016-11-28 09:00,28,217.05,217.2,216.8,216.8,6
20170101|2016-11-28 09:30,28,216.55,216.7,215.6,215.6,51
20170101|2016-11-28 10:00,28,215.6,216.2,213.95,215.65,78
20170101|2016-11-28 10:30,28,215.2,215.55,214.7,215.2,33
20170101|2016-11-28 11:00,28,215.35,215.35,212.6,213.05,70
20170101|2016-11-28 11:30,28,213.2,214.25,213.2,213.35,46
20170101|2016-11-28 12:00,28,213.45,214.6,213.45,214.5,27
20170101|2016-11-28 12:30,28,214.55,214.65,214,214,13
20170101|2016-11-29 07:00,29,214.35,214.35,209.8,211.55,92
20170101|2016-11-29 07:30,29,211.9,213.7,211.35,213,31
20170101|2016-11-29 08:00,29,212.85,213,211,212.35,74
20170101|2016-11-29 08:30,29,212.5,213.3,212.5,213,25
20170101|2016-11-29 09:00,29,213,214.65,213,214.15,73
20170101|2016-11-29 09:30,29,214.35,215.4,214.35,214.6,37
20170101|2016-11-29 10:00,29,214.6,214.95,214.45,214.8,9
20170101|2016-11-29 11:00,29,214.75,214.8,214.7,214.8,5
20170101|2016-11-29 11:30,29,214.8,216,214.8,216,68
20170101|2016-11-29 12:00,29,216,216.35,214.25,215.55,158
20170101|2016-11-29 12:30,29,215.55,217.4,215.2,217.4,46
20170101|2016-11-30 07:00,30,217.5,218.4,216,217.1,47
20170101|2016-11-30 07:30,30,217.35,218.65,216.8,218.15,41
20170101|2016-11-30 08:00,30,218.15,218.65,217.65,217.65,60
20170101|2016-11-30 08:30,30,217.6,218.45,217.45,218.45,41
20170101|2016-11-30 09:00,30,218.35,218.35,217.2,217.8,28
20170101|2016-11-30 09:30,30,217.9,218.65,217.8,218.5,37
20170101|2016-11-30 10:00,30,218.5,218.95,217.3,217.9,32
20170101|2016-11-30 10:30,30,217.9,218,217,217.4,48
20170101|2016-11-30 11:00,30,217.5,217.6,215,216.8,76
20170101|2016-11-30 11:30,30,216.85,217.7,216.8,217.3,32
20170101|2016-11-30 12:00,30,217.4,218.35,217.1,218.05,92
20170101|2016-11-30 12:30,30,218.2,218.2,217.1,217.65,10
20170101|2016-12-01 07:00,1,216.65,218.85,215.55,218.25,97
20170101|2016-12-01 07:30,1,218.2,218.25,218,218.2,17
20170101|2016-12-01 08:00,1,218.4,218.45,217.2,218.05,55
20170101|2016-12-01 08:30,1,218.35,219.15,218.35,218.95,76
20170101|2016-12-01 09:00,1,219.1,221.65,219.1,221.05,254
20170101|2016-12-01 09:30,1,221.5,222.9,221.4,222.9,123
20170101|2016-12-01 10:00,1,222.9,224.5,222.9,223,202
20170101|2016-12-01 10:30,1,222.8,223.15,222.1,222.75,57
20170101|2016-12-01 11:00,1,222.75,223.2,222.3,222.7,51
20170101|2016-12-01 11:30,1,223.15,223.3,222.3,222.3,45
20170101|2016-12-01 12:00,1,222.1,222.5,221.2,222.4,64
20170101|2016-12-01 12:30,1,222.25,222.25,220.65,220.9,33
20170101|2016-12-02 07:00,2,221,221.95,220.2,220.7,49
20170101|2016-12-02 07:30,2,220.85,222.4,220.85,221.75,58
20170101|2016-12-02 08:00,2,221.7,222.1,221.7,222,18
20170101|2016-12-02 08:30,2,221.95,222.25,221.85,222,12
20170101|2016-12-02 09:00,2,221.9,222.25,219.95,221.2,70
20170101|2016-12-02 09:30,2,221,221.35,220.4,221.35,17
20170101|2016-12-02 10:00,2,221.55,222.5,221.25,222.05,50
20170101|2016-12-02 10:30,2,221.5,222.1,220.95,221.15,23
20170101|2016-12-02 11:00,2,220.95,221,220.7,221,5
20170101|2016-12-02 11:30,2,220.8,220.8,220.45,220.75,16
20170101|2016-12-02 12:00,2,220.55,220.85,219.3,220.85,56
20170101|2016-12-02 12:30,2,220.85,220.85,219.45,219.75,57
20170101|2016-12-05 07:00,5,220.2,221.4,219.05,219.35,29
20170101|2016-12-05 07:30,5,219.35,219.35,219,219.05,22
20170101|2016-12-05 08:00,5,219.3,220.4,218.9,219.45,35
20170101|2016-12-05 08:30,5,219.75,221.75,219.75,221.75,43
20170101|2016-12-05 09:00,5,221.25,221.25,220.25,220.25,29
20170101|2016-12-05 09:30,5,219.9,220.15,219.1,219.35,37
20170101|2016-12-05 10:00,5,219.35,219.8,217.35,217.6,162
20170101|2016-12-05 10:30,5,217.9,219.45,217.75,219.45,62
20170101|2016-12-05 11:00,5,219.15,219.6,218.7,219,13
20170101|2016-12-05 11:30,5,219,219.1,219,219,9
20170101|2016-12-05 12:00,5,219.3,220.3,219.25,220.2,54
20170101|2016-12-05 12:30,5,220.05,220.05,218.95,219.9,32
20170101|2016-12-06 07:00,6,219.95,219.95,219.05,219.5,26
20170101|2016-12-06 07:30,6,219.3,219.5,219,219.15,10
20170101|2016-12-06 08:00,6,218.7,218.95,217.1,218.95,73
20170101|2016-12-06 08:30,6,218.5,218.95,218,218.3,29
20170101|2016-12-06 09:00,6,218.35,218.55,216.35,216.35,83
20170101|2016-12-06 09:30,6,216.3,217.1,215.55,216.35,56
20170101|2016-12-06 10:00,6,216,216.8,215.25,215.95,60
20170101|2016-12-06 10:30,6,216,216.85,215.8,216.3,30
20170101|2016-12-06 11:00,6,216.2,216.45,216.1,216.1,21
20170101|2016-12-06 11:30,6,216.5,216.6,216.5,216.55,3
20170101|2016-12-06 12:00,6,216.55,217.55,216.45,217.3,60
20170101|2016-12-06 12:30,6,216.95,217.25,216.6,217.25,17
20170101|2016-12-07 07:00,7,217.55,218.7,217,217.75,61
20170101|2016-12-07 07:30,7,217.05,217.1,217,217,5
20170101|2016-12-07 08:00,7,217.1,217.1,216.05,216.05,35
20170101|2016-12-07 08:30,7,216.05,217.05,216,217,21
20170101|2016-12-07 09:00,7,216.9,216.9,213.8,213.95,134
20170101|2016-12-07 09:30,7,213.8,214.05,212.6,213.45,124
20170101|2016-12-07 10:00,7,213.3,214.25,213.05,214.1,59
20170101|2016-12-07 10:30,7,213.75,214.05,213,213.55,61
20170101|2016-12-07 11:00,7,213.25,213.9,213,213.5,36
20170101|2016-12-07 11:30,7,213.55,214.05,213.5,214.05,4
20170101|2016-12-07 12:00,7,213.5,214.4,213.5,214,21
20170101|2016-12-07 12:30,7,214.15,214.95,214.15,214.65,30
20170101|2016-12-08 07:00,8,214.65,215.4,213.3,213.3,91
20170101|2016-12-08 07:30,8,213.3,213.5,213,213.4,30
20170101|2016-12-08 08:00,8,213.15,213.2,211.45,212.75,99
20170101|2016-12-08 08:30,8,212.5,212.6,212,212.35,32
20170101|2016-12-08 09:00,8,212.15,212.6,211.1,212.6,72
20170101|2016-12-08 09:30,8,212.6,213.6,212.05,212.4,35
20170101|2016-12-08 10:00,8,212.35,213.45,212.35,212.35,39
20170101|2016-12-08 10:30,8,212.45,212.5,211.4,212.45,63
20170101|2016-12-08 11:00,8,212.55,213.15,212.35,212.35,34
20170101|2016-12-08 11:30,8,212.6,213.65,212.5,213.1,21
20170101|2016-12-08 12:00,8,213.25,213.75,212.35,213.5,59
20170101|2016-12-08 12:30,8,213.45,213.7,212.35,213.7,26
20170101|2016-12-09 07:00,9,213.9,214.35,211.7,213,73
20170101|2016-12-09 07:30,9,213.25,213.9,213.05,213.05,12
20170101|2016-12-09 08:00,9,212.7,213.2,212.6,213,16
20170101|2016-12-09 08:30,9,212.6,213.05,212.6,213.05,12
20170101|2016-12-09 09:00,9,213.75,213.75,210.5,211.8,64
20170101|2016-12-09 09:30,9,211.5,211.5,211.1,211.25,17
20170101|2016-12-09 10:00,9,211.3,212.2,211,211.2,41
20170101|2016-12-09 10:30,9,211.6,212.75,211.2,212.4,38
20170101|2016-12-09 11:00,9,212.05,213.4,212.05,213.4,51
20170101|2016-12-09 11:30,9,213.1,213.15,212.55,212.6,9
20170101|2016-12-09 12:00,9,212.6,213.25,212.35,213.25,17
20170101|2016-12-09 12:30,9,212.8,213.05,212.5,212.5,32
20170101|2016-12-12 07:00,12,212.4,212.4,210.75,211.45,59
20170101|2016-12-12 07:30,12,211.45,211.9,211,211.7,31
20170101|2016-12-12 08:00,12,211.8,211.85,211.6,211.65,25
20170101|2016-12-12 08:30,12,211.5,211.7,211.45,211.45,13
20170101|2016-12-12 09:00,12,211.4,211.5,210.4,210.55,91
20170101|2016-12-12 09:30,12,210.7,210.7,209.4,210,114
20170101|2016-12-12 10:00,12,209.9,209.9,208.5,209.05,120
20170101|2016-12-12 10:30,12,209.05,209.05,208.45,208.45,70
20170101|2016-12-12 11:00,12,208.85,208.9,207,207.05,223
20170101|2016-12-12 11:30,12,207.25,207.7,206.75,206.8,138
20170101|2016-12-12 12:00,12,206.8,206.9,204.05,204.4,387
20170101|2016-12-12 12:30,12,204.35,204.35,204,204,84
20170101|2016-12-13 07:00,13,204.5,205,204,204.2,188
20170101|2016-12-13 07:30,13,204.2,204.25,202.75,203.1,249
20170101|2016-12-13 08:00,13,202.95,203,201.35,201.85,194
20170101|2016-12-13 08:30,13,201.55,201.9,200.5,200.6,127
20170101|2016-12-13 09:00,13,200.5,201.35,200.25,201,242
20170101|2016-12-13 09:30,13,201,201.6,200.25,200.9,229
20170101|2016-12-13 10:00,13,200.8,201.8,200.6,200.8,96
20170101|2016-12-13 10:30,13,201,201.6,200.6,201.45,47
20170101|2016-12-13 11:00,13,201.25,201.4,201,201.2,93
20170101|2016-12-13 11:30,13,201.5,202.5,201.5,202.2,64
20170101|2016-12-13 12:00,13,202.55,202.9,202,202.45,59
20170101|2016-12-13 12:30,13,202.25,202.95,202.15,202.5,62
20170101|2016-12-14 07:00,14,202.1,202.8,201.7,202.55,136
20170101|2016-12-14 07:30,14,202.05,202.25,201.35,201.55,47
20170101|2016-12-14 08:00,14,201.75,202.75,201.3,202.4,40
20170101|2016-12-14 08:30,14,202.25,202.45,201.8,202.1,32
20170101|2016-12-14 09:00,14,202,202.1,201.3,201.35,57
20170101|2016-12-14 09:30,14,201.4,201.55,201.05,201.1,39
20170101|2016-12-14 10:00,14,201.1,201.75,200.7,201.4,62
20170101|2016-12-14 10:30,14,201.1,201.25,201,201,35
20170101|2016-12-14 11:00,14,201,201.75,201,201.7,42
20170101|2016-12-14 11:30,14,201.7,202,201.55,201.7,31
20170101|2016-12-14 12:00,14,201.75,202.55,201.25,201.35,120
20170101|2016-12-14 12:30,14,201.7,202.25,201.1,202.25,38
20170101|2016-12-15 07:00,15,201.6,201.6,195.2,195.25,423
20170101|2016-12-15 07:30,15,195.2,195.9,192.9,195,345
20170101|2016-12-15 08:00,15,195,200,194.65,197.95,197
20170101|2016-12-15 08:30,15,197.8,198.9,197.45,197.55,66
20170101|2016-12-15 09:00,15,197.55,197.9,196.65,197.9,104
20170101|2016-12-15 09:30,15,197.9,198.8,197.35,197.35,96
20170101|2016-12-15 10:00,15,197.4,197.4,195.3,195.65,244
20170101|2016-12-15 10:30,15,195.85,198.8,195.85,196.85,259
20170101|2016-12-15 11:00,15,197.05,197.65,196.25,196.85,111
20170101|2016-12-15 11:30,15,196.65,197.15,195.45,195.8,78
20170101|2016-12-15 12:00,15,195.7,196.1,195.3,195.6,30
20170101|2016-12-15 12:30,15,195.3,196.6,195.3,196.6,27
20170101|2016-12-16 07:00,16,196,196.25,194.65,195,148
20170101|2016-12-16 07:30,16,195.15,195.4,194.65,194.8,85
20170101|2016-12-16 08:00,16,194.65,196.05,194.65,195.9,75
20170101|2016-12-16 08:30,16,195.45,195.45,194.4,195.1,157
20170101|2016-12-16 09:00,16,194.55,194.8,194.4,194.45,41
20170101|2016-12-16 09:30,16,194.5,194.85,194.4,194.65,26
20170101|2016-12-16 10:00,16,194.65,195.1,194.6,194.75,66
20170101|2016-12-16 10:30,16,194.75,195.15,194.65,194.7,44
20170101|2016-12-16 11:00,16,194.95,195,194.6,195,44
20170101|2016-12-16 11:30,16,195,195.3,194.7,194.8,53
20170101|2016-12-16 12:00,16,195.05,195.35,194.8,195.2,29
20170101|2016-12-16 12:30,16,195.05,195.45,195,195.05,26
20170101|2016-12-19 07:00,19,195.6,202,195.1,201.95,371
20170101|2016-12-19 07:30,19,202.35,204.6,201.1,201.3,84
20170101|2016-12-19 08:00,19,201.1,201.2,199.95,199.95,51
20170101|2016-12-19 08:30,19,200.2,200.95,199.95,200.6,52
20170101|2016-12-19 09:00,19,200.6,200.6,199.25,199.3,78
20170101|2016-12-19 09:30,19,199.05,199.65,198.8,199,57
20170101|2016-12-19 10:00,19,199.1,199.15,198.8,198.9,37
20170101|2016-12-19 10:30,19,198.9,198.95,198.55,198.7,42
20170101|2016-12-19 11:00,19,198.95,199.35,198.55,198.9,43
20170101|2016-12-19 11:30,19,198.95,200.1,198.9,199.75,69
20170101|2016-12-19 12:00,19,199.7,200.2,199.5,200.2,72
20170101|2016-12-19 12:30,19,199.95,201.75,199.95,201.75,53
20170101|2016-12-20 07:00,20,200.6,203.3,200.3,202.7,76
20170101|2016-12-20 07:30,20,202.5,202.75,201.8,202.25,106
20170101|2016-12-20 08:00,20,202.25,203,201.2,203,122
20170101|2016-12-20 08:30,20,202.9,202.9,202.25,202.25,23
20170101|2016-12-20 09:00,20,202.25,202.3,201.75,201.75,65
20170101|2016-12-20 09:30,20,201.75,202.2,201.65,202.2,31
20170101|2016-12-20 10:00,20,201.8,202.05,201.65,202,49
20170101|2016-12-20 10:30,20,201.95,202.15,201.1,201.1,86
20170101|2016-12-20 11:00,20,201,201.95,201,201.65,17
20170101|2016-12-20 11:30,20,201.9,201.9,201.9,201.9,1
20170101|2016-12-20 12:00,20,201.7,201.9,201.65,201.9,15
20170101|2016-12-20 12:30,20,202.05,202.9,202.05,202.75,14
20170101|2016-12-21 07:00,21,201.8,203,201.8,202.5,38
20170101|2016-12-21 07:30,21,202.3,202.8,202.3,202.5,72
20170101|2016-12-21 08:00,21,202.3,202.3,201.9,201.95,38
20170101|2016-12-21 08:30,21,201.9,201.9,200.9,201,57
20170101|2016-12-21 09:00,21,201.4,201.85,200.75,201.55,54
20170101|2016-12-21 09:30,21,201,201,199.85,200.85,91
20170101|2016-12-21 10:00,21,200.35,200.85,200.35,200.5,17
20170101|2016-12-21 10:30,21,200.8,201,200.5,200.5,19
20170101|2016-12-21 11:00,21,200.25,200.25,198.15,198.15,146
20170101|2016-12-21 11:30,21,198.05,198.55,198.05,198.05,42
20170101|2016-12-21 12:00,21,198.1,198.55,197.85,197.85,23
20170101|2016-12-21 12:30,21,197.85,198.8,197.55,198.8,26
20170101|2016-12-22 07:00,22,197.05,197.2,195.6,196.5,31
20170101|2016-12-22 07:30,22,196.05,196.05,195.8,195.8,3
20170101|2016-12-22 08:00,22,195.65,195.9,195.05,195.05,13
20170101|2016-12-22 08:30,22,195.05,196.35,194.25,196.35,30
20170101|2016-12-22 09:00,22,195.55,195.55,194.1,194.1,45
20170101|2016-12-22 09:30,22,194.5,194.9,194,194,30
20170101|2016-12-22 10:00,22,194,194.25,193.6,194,55
20170101|2016-12-22 10:30,22,193.85,194.15,193.3,193.5,48
20170101|2016-12-22 11:00,22,193.6,193.75,193.2,193.2,41
20170101|2016-12-22 11:30,22,193.3,193.65,193.3,193.55,13
20170101|2016-12-22 12:00,22,193.5,194.3,193.35,194.3,31
20170101|2016-12-22 12:30,22,194.4,194.5,193.9,194,20
20170101|2016-12-23 07:00,23,194.4,196.55,194.4,195.45,31
20170101|2016-12-23 07:30,23,195.2,195.2,195.2,195.2,2
20170101|2016-12-23 08:00,23,195,195,195,195,1
20170101|2016-12-23 08:30,23,194,194.5,191.7,192.15,48
20170101|2016-12-23 09:00,23,191.85,192.6,191.6,191.6,31
20170101|2016-12-23 09:30,23,192.05,192.4,191.35,191.6,29
20170101|2016-12-23 10:00,23,191.6,191.75,191.1,191.1,10
20170101|2016-12-23 10:30,23,191.1,191.85,191.1,191.75,10
20170101|2016-12-23 11:00,23,191.25,191.45,191,191,29
20170101|2016-12-23 11:30,23,191.1,191.6,191.05,191.6,6
20170101|2016-12-23 12:00,23,191.15,191.8,191.15,191.8,10
20170101|2016-12-23 12:30,23,191.6,192.05,191.6,192.05,12
20170101|2016-12-27 07:00,27,191,191.9,190,191.35,50
20170101|2016-12-27 07:30,27,191.5,191.5,190.6,190.75,5
20170101|2016-12-27 08:00,27,190.5,190.9,190,190.6,8
20170101|2016-12-27 08:30,27,191.3,192.2,190.2,192.1,34
20170101|2016-12-27 09:00,27,192,193.5,191.95,193.4,28
20170101|2016-12-27 09:30,27,193.45,194.1,192.9,193.05,40
20170101|2016-12-27 10:00,27,192.6,192.95,192.35,192.95,3
20170101|2016-12-27 10:30,27,193.45,193.45,192.65,192.65,3
20170101|2016-12-27 11:00,27,193.15,193.15,191.85,192.1,6
20170101|2016-12-27 11:30,27,191.1,191.1,189.9,189.9,11
20170101|2016-12-27 12:00,27,189.75,191.35,189.45,191.35,17
20170101|2016-12-28 07:00,28,191.95,192.05,190.7,191.3,30
20170101|2016-12-28 07:30,28,190.8,190.8,190.4,190.4,3
20170101|2016-12-28 08:00,28,190.8,190.8,190.8,190.8,2
20170101|2016-12-28 08:30,28,191.05,191.3,190.95,190.95,11
20170101|2016-12-28 09:00,28,191.35,191.35,189.6,189.9,11
20170101|2016-12-28 09:30,28,189.8,189.95,189.2,189.55,14
20170101|2016-12-28 10:00,28,189.1,189.1,188.8,188.8,10
20170101|2016-12-28 10:30,28,188.8,189.35,188.65,188.65,26
20170101|2016-12-28 11:00,28,188.5,188.5,187.95,188.1,48
20170101|2016-12-28 11:30,28,188.1,188.15,187.95,188.05,14
20170101|2016-12-28 12:00,28,188,188.1,187.8,187.85,16
20170101|2016-12-28 12:30,28,188.05,188.6,188,188.6,9
20170101|2016-12-29 07:00,29,188,188,187.5,187.6,16
20170101|2016-12-29 07:30,29,187.4,187.4,187.4,187.4,2
20170101|2016-12-29 08:00,29,187.5,188.25,187.4,188.25,10
20170101|2016-12-29 08:30,29,187.6,187.6,187.2,187.35,9
20170101|2016-12-29 09:00,29,187.05,187.7,187,187.45,9
20170101|2016-12-29 09:30,29,187.1,187.55,186.85,187.55,39
20170101|2016-12-29 10:00,29,187,187.5,186.5,186.5,38
20170101|2016-12-29 10:30,29,186.5,187.5,186,186,48
20170101|2016-12-29 11:00,29,186.45,187.15,186.25,187.15,14
20170101|2016-12-29 11:30,29,188.15,188.15,188.15,188.15,3
20170101|2016-12-29 12:00,29,188.15,193.95,188.15,193.95,13
20170101|2016-12-29 12:30,29,192.4,192.4,190.8,191,8
20170101|2016-12-30 07:00,30,191.1,192.6,191.1,192.6,4
20170101|2016-12-30 08:00,30,191.3,192.05,191.3,192.05,8
20170101|2016-12-30 08:30,30,192,192,191.55,191.75,23
20170101|2016-12-30 09:00,30,191.55,192.75,191,191.55,24
20170101|2016-12-30 09:30,30,191.65,198.4,191.55,195.1,11
20170101|2016-12-30 10:00,30,197.5,197.95,193,193,12
20170101|2016-12-30 10:30,30,193.4,196.05,193.35,196.05,5
20170101|2016-12-30 11:00,30,196.55,196.55,196.55,196.55,3
20170101|2016-12-30 12:00,30,197.25,198.15,197.15,198.15,14
20170101|2016-12-30 12:30,30,197.05,197.05,196.2,196.4,4
20170101|2017-01-03 08:00,3,197,197,197,197,2
20170101|2017-01-03 09:00,3,194,194,194,194,1
20170101|2017-01-03 09:30,3,197.6,197.6,197.6,197.6,2
20170101|2017-01-03 10:00,3,197.2,197.2,197.2,197.2,2
20170101|2017-01-04 08:30,4,198,199.3,197.5,197.85,9
20170101|2017-01-04 09:00,4,198,198,198,198,2
20170101|2017-01-04 10:00,4,196.8,196.8,196.8,196.8,1
20170101|2017-01-04 11:00,4,193.3,193.3,193.3,193.3,1
20170101|2017-01-05 07:00,5,193.7,193.7,193.7,193.7,2
20170101|2017-01-05 08:00,5,189.75,189.75,189,189,2
20170101|2017-01-05 11:30,5,189.05,189.05,189.05,189.05,1
20170101|2017-01-06 07:00,6,189.45,189.45,188.25,188.25,4
20170101|2017-01-06 08:00,6,185.05,185.05,185.05,185.05,2
20170101|2017-01-06 08:30,6,185.05,185.05,185.05,185.05,2
20170101|2017-01-06 09:00,6,186.15,186.15,186.15,186.15,1
20170101|2017-01-06 09:30,6,185.65,186.2,185.65,186.2,26
20170101|2017-01-06 11:00,6,186.05,186.05,185.05,185.05,8
20170101|2017-01-09 07:00,9,186,186,184.35,184.35,2
20170101|2017-01-09 10:00,9,184,184,184,184,1
20170301|2015-09-23 11:00,23,129.9,129.9,129.9,129.9,1
20170301|2016-05-09 07:00,9,142.2,142.2,142.2,142.2,1
20170301|2016-05-31 11:30,31,149.5,149.5,149.5,149.5,3
20170301|2016-06-06 07:00,6,160,160,160,160,3
20170301|2016-06-15 08:30,15,162.95,162.95,162.95,162.95,1
20170301|2016-06-15 09:00,15,163.4,163.4,163.4,163.4,1
20170301|2016-06-20 12:00,20,168.15,168.15,168.15,168.15,2
20170301|2016-06-23 11:30,23,170.25,170.5,170.25,170.5,5
20170301|2016-06-29 10:00,29,175.5,175.5,175.5,175.5,1
20170301|2016-06-29 12:00,29,172.6,172.6,172.6,172.6,3
20170301|2016-06-30 07:00,30,175,175,175,175,2
20170301|2016-06-30 08:00,30,176,176.25,176,176.25,6
20170301|2016-06-30 08:30,30,176.25,176.25,176.25,176.25,1
20170301|2016-06-30 09:00,30,176.75,176.75,176.75,176.75,1
20170301|2016-07-01 07:30,1,176.5,177,176.5,177,17
20170301|2016-07-01 09:00,1,177.1,177.1,177.1,177.1,1
20170301|2016-07-01 09:30,1,177.05,177.05,177.05,177.05,2
20170301|2016-07-01 10:00,1,177.05,177.05,177.05,177.05,4
20170301|2016-07-05 10:00,5,178.75,178.75,178.75,178.75,2
20170301|2016-07-05 12:00,5,179,179,179,179,3
20170301|2016-07-07 09:00,7,181.05,181.05,181.05,181.05,1
20170301|2016-07-08 09:30,8,183.7,183.7,183.7,183.7,2
20170301|2016-07-08 10:00,8,183.7,183.7,183.7,183.7,2
20170301|2016-07-08 10:30,8,183.5,183.5,183.5,183.5,4
20170301|2016-07-08 11:00,8,183.5,183.5,183.5,183.5,1
20170301|2016-07-08 11:30,8,183.5,183.5,183.5,183.5,4
20170301|2016-07-08 12:30,8,182.35,182.75,182.35,182.75,2
20170301|2016-07-12 07:00,12,175,175,174,174,6
20170301|2016-07-13 07:00,13,176.5,176.5,176.5,176.5,1
20170301|2016-07-13 09:00,13,176.5,176.5,176.5,176.5,10
20170301|2016-07-13 09:30,13,176.5,176.5,176.5,176.5,14
20170301|2016-07-13 10:30,13,176.4,176.4,176.4,176.4,9
20170301|2016-07-13 12:30,13,177,177,176.5,176.5,4
20170301|2016-07-14 08:00,14,179.55,179.55,179.55,179.55,1
20170301|2016-07-14 12:30,14,179.5,179.95,179.5,179.95,2
20170301|2016-07-18 08:00,18,180.2,180.2,180.2,180.2,1
20170301|2016-07-18 08:30,18,180.8,181.6,180.8,181.6,5
20170301|2016-07-18 09:00,18,182.5,182.5,182.5,182.5,2
20170301|2016-07-18 10:30,18,182.5,182.5,182.5,182.5,4
20170301|2016-07-19 08:00,19,182.7,182.7,182.7,182.7,2
20170301|2016-07-19 11:30,19,178.1,178.1,178,178,2
20170301|2016-07-19 12:00,19,178,178,178,178,1
20170301|2016-07-20 09:00,20,178,178,178,178,2
20170301|2016-07-20 12:30,20,178,178,178,178,1
20170301|2016-07-21 07:00,21,178,178,178,178,11
20170301|2016-07-21 09:00,21,178,178,178,178,2
20170301|2016-07-21 10:00,21,178,178,178,178,2
20170301|2016-07-21 11:30,21,178,178,178,178,2
20170301|2016-07-21 12:00,21,177.75,178,177.75,178,6
20170301|2016-07-21 12:30,21,177.95,178,177.95,177.95,4
20170301|2016-07-22 07:30,22,177.75,177.75,177.75,177.75,1
20170301|2016-07-22 08:30,22,177.95,178,177.95,178,7
20170301|2016-07-22 09:30,22,177.5,177.5,177.5,177.5,5
20170301|2016-07-22 10:00,22,177.75,177.75,177.75,177.75,2
20170301|2016-07-22 10:30,22,177.75,177.75,177.75,177.75,2
20170301|2016-07-25 07:30,25,178,178,178,178,1
20170301|2016-07-25 09:30,25,178,178,178,178,10
20170301|2016-07-25 10:00,25,177.85,178,177.7,178,11
20170301|2016-07-25 10:30,25,178,178,178,178,1
20170301|2016-07-25 11:30,25,178,178,178,178,2
20170301|2016-07-25 12:00,25,178,178,177.3,177.3,10
20170301|2016-07-25 12:30,25,178,178,178,178,6
20170301|2016-07-26 07:00,26,178,178,178,178,25
20170301|2016-07-26 08:00,26,178,178,178,178,2
20170301|2016-07-26 10:00,26,178,181.25,178,181.25,4
20170301|2016-07-26 10:30,26,182,182,182,182,1
20170301|2016-07-26 12:00,26,184.45,184.5,184.45,184.5,8
20170301|2016-07-27 07:00,27,184.9,184.9,184.9,184.9,1
20170301|2016-07-27 08:30,27,184.1,185.6,184.1,185.6,3
20170301|2016-07-27 11:00,27,184.5,184.5,184.5,184.5,3
20170301|2016-07-27 11:30,27,183.75,183.75,183.75,183.75,2
20170301|2016-07-27 12:00,27,183.75,183.75,183.75,183.75,1
20170301|2016-07-28 08:30,28,177.45,177.45,177.45,177.45,1
20170301|2016-07-28 10:00,28,175.2,175.2,175.2,175.2,1
20170301|2016-07-29 07:00,29,170.3,170.3,170.3,170.3,1
20170301|2016-07-29 09:30,29,170.3,170.3,170.3,170.3,1
20170301|2016-07-29 11:30,29,169.6,169.6,169.6,169.6,1
20170301|2016-08-01 07:00,1,176.25,177.4,176.25,177.4,3
20170301|2016-08-01 12:30,1,178.95,178.95,178.95,178.95,1
20170301|2016-08-02 07:00,2,177.7,177.7,177.7,177.7,3
20170301|2016-08-02 07:30,2,177,177,177,177,1
20170301|2016-08-02 12:00,2,167.6,167.6,167.6,167.6,1
20170301|2016-08-03 09:30,3,168.65,168.65,168.65,168.65,1
20170301|2016-08-04 08:30,4,172.65,172.65,172.65,172.65,1
20170301|2016-08-05 07:00,5,173.7,173.7,173.7,173.7,1
20170301|2016-08-05 07:30,5,174.8,174.9,174.8,174.9,2
20170301|2016-08-05 08:30,5,175.9,179.9,175.9,179.9,8
20170301|2016-08-05 09:00,5,179.95,179.95,179.9,179.9,2
20170301|2016-08-05 12:00,5,180.95,182.15,180.95,182.15,4
20170301|2016-08-05 12:30,5,182,182,182,182,1
20170301|2016-08-08 07:00,8,182.4,184.4,182.4,184.4,7
20170301|2016-08-08 12:00,8,174.5,174.5,174.5,174.5,10
20170301|2016-08-08 12:30,8,176.3,176.3,176.3,176.3,3
20170301|2016-08-09 11:30,9,181.5,181.55,181.5,181.5,3
20170301|2016-08-09 12:00,9,182,182,182,182,1
20170301|2016-08-10 11:30,10,178.4,178.4,178.4,178.4,2
20170301|2016-08-10 12:30,10,181.55,181.55,181.55,181.55,1
20170301|2016-08-11 07:00,11,181.95,181.95,181.8,181.95,8
20170301|2016-08-11 08:00,11,183,183,183,183,1
20170301|2016-08-12 08:30,12,182.35,182.35,182.35,182.35,2
20170301|2016-08-12 09:00,12,181.5,181.5,181.5,181.5,1
20170301|2016-08-16 12:30,16,178.55,178.55,178.55,178.55,1
20170301|2016-08-17 07:30,17,177.3,177.65,177.3,177.65,2
20170301|2016-08-17 08:30,17,177.2,177.2,177,177,3
20170301|2016-08-17 11:30,17,175.95,175.95,175.95,175.95,1
20170301|2016-08-18 07:00,18,177.6,177.6,177.6,177.6,1
20170301|2016-08-19 07:00,19,177.5,177.5,177.5,177.5,1
20170301|2016-08-22 07:30,22,180.3,180.95,180.3,180.95,3
20170301|2016-08-23 10:00,23,183,184,183,184,6
20170301|2016-08-24 07:00,24,186.4,186.4,186.4,186.4,1
20170301|2016-08-29 12:00,29,186.2,186.2,185,185.15,11
20170301|2016-08-30 07:00,30,186,186,186,186,1
20170301|2016-08-30 07:30,30,186,186.5,186,186.05,8
20170301|2016-08-30 10:00,30,186,186,186,186,1
20170301|2016-08-31 12:30,31,180.35,180.35,180.1,180.1,6
20170301|2016-09-01 07:00,1,181.25,182,181.25,182,21
20170301|2016-09-01 07:30,1,182.6,182.6,181.45,181.45,6
20170301|2016-09-01 08:00,1,181.8,181.8,181.8,181.8,1
20170301|2016-09-01 08:30,1,183,183,183,183,2
20170301|2016-09-01 09:00,1,184,185,184,185,12
20170301|2016-09-01 09:30,1,184.5,185.5,184.5,185.5,13
20170301|2016-09-01 10:00,1,188,188.25,187.6,187.6,8
20170301|2016-09-01 11:30,1,187,187,187,187,10
20170301|2016-09-01 12:00,1,187,187,187,187,5
20170301|2016-09-01 12:30,1,186.7,187,186.5,187,6
20170301|2016-09-02 07:00,2,186.25,186.25,185,185,11
20170301|2016-09-02 07:30,2,184.75,184.75,184,184,7
20170301|2016-09-06 07:00,6,182.8,182.8,182.8,182.8,1
20170301|2016-09-06 07:30,6,182.8,182.8,182.8,182.8,1
20170301|2016-09-06 11:00,6,186.15,186.25,186.15,186.25,2
20170301|2016-09-06 12:00,6,187.65,187.95,187.65,187.95,3
20170301|2016-09-07 07:00,7,186.7,186.7,186.7,186.7,3
20170301|2016-09-07 11:00,7,186.85,186.85,186.85,186.85,7
20170301|2016-09-07 12:30,7,187.85,187.95,187.85,187.95,2
20170301|2016-09-08 07:00,8,189.55,189.55,189.55,189.55,2
20170301|2016-09-08 09:00,8,190,191.5,190,191.5,4
20170301|2016-09-08 09:30,8,191.8,191.8,191.8,191.8,2
20170301|2016-09-08 10:30,8,192.25,192.8,192.25,192.8,10
20170301|2016-09-08 11:00,8,192.8,193,192.8,193,2
20170301|2016-09-09 08:00,9,191.65,192.35,191.65,192.35,3
20170301|2016-09-09 09:00,9,194.2,196.05,194.2,196.05,9
20170301|2016-09-09 10:00,9,195,195,195,195,2
20170301|2016-09-09 12:00,9,193.85,193.85,193.85,193.85,2
20170301|2016-09-12 10:00,12,186.85,186.85,186.85,186.85,1
20170301|2016-09-13 09:00,13,191,191,191,191,1
20170301|2016-09-13 09:30,13,190.8,190.8,190.8,190.8,1
20170301|2016-09-13 10:00,13,191,191,191,191,2
20170301|2016-09-13 10:30,13,192,192,191.3,191.4,9
20170301|2016-09-13 11:00,13,191.5,191.5,191.5,191.5,1
20170301|2016-09-13 11:30,13,193.4,193.4,193,193.4,6
20170301|2016-09-13 12:30,13,192.55,193,192.4,193,12
20170301|2016-09-15 07:00,15,191.05,191.05,191.05,191.05,1
20170301|2016-09-15 08:30,15,190.75,191.05,190.75,191.05,3
20170301|2016-09-15 11:00,15,190.25,190.25,190.25,190.25,1
20170301|2016-09-15 11:30,15,190,190,189.75,189.75,3
20170301|2016-09-16 08:00,16,191.5,191.5,191.4,191.4,4
20170301|2016-09-16 10:00,16,191.3,191.3,190.6,190.6,2
20170301|2016-09-16 12:00,16,191.3,191.3,191,191,13
20170301|2016-09-16 12:30,16,190.8,190.8,190.8,190.8,2
20170301|2016-09-19 09:00,19,190,191,189.65,191,7
20170301|2016-09-19 11:00,19,190.7,190.7,190.7,190.7,1
20170301|2016-09-19 11:30,19,191,191.85,191,191.85,11
20170301|2016-09-19 12:30,19,192.2,192.2,191.95,191.95,2
20170301|2016-09-20 07:00,20,195,195,194.7,194.7,2
20170301|2016-09-20 08:00,20,194.15,194.65,194.15,194.65,2
20170301|2016-09-20 08:30,20,194.65,194.65,194.65,194.65,1
20170301|2016-09-20 09:00,20,195.8,195.8,195.8,195.8,1
20170301|2016-09-20 09:30,20,196.5,198.2,196.5,197.7,13
20170301|2016-09-20 10:00,20,197.7,199,197.7,199,8
20170301|2016-09-20 10:30,20,199.35,200.25,199.35,200.2,17
20170301|2016-09-21 08:00,21,199.2,199.2,199.2,199.2,1
20170301|2016-09-21 10:30,21,196.9,196.95,196.35,196.35,6
20170301|2016-09-22 07:00,22,194.35,194.35,194.35,194.35,1
20170301|2016-09-22 08:00,22,196.3,196.3,196.3,196.3,1
20170301|2016-09-22 10:00,22,198.1,198.1,198.1,198.1,2
20170301|2016-09-22 10:30,22,199.35,199.35,199.35,199.35,1
20170301|2016-09-22 12:00,22,198.8,198.8,198.8,198.8,2
20170301|2016-09-23 12:30,23,196.95,196.95,196.95,196.95,1
20170301|2016-09-27 08:30,27,197.55,197.55,197.4,197.4,2
20170301|2016-09-27 10:00,27,198.4,198.4,198.4,198.4,1
20170301|2016-09-27 11:00,27,199.75,199.75,199.75,199.75,1
20170301|2016-09-27 12:00,27,199.75,199.85,199.25,199.85,3
20170301|2016-09-27 12:30,27,199.25,199.25,199.25,199.25,2
20170301|2016-09-28 07:00,28,201.25,205.85,201.2,205.85,8
20170301|2016-09-28 07:30,28,205.5,205.5,204,204,3
20170301|2016-09-28 08:30,28,204,204,204,204,8
20170301|2016-09-28 09:00,28,204,204,204,204,5
20170301|2016-09-28 09:30,28,203.5,203.5,202.5,202.5,5
20170301|2016-09-28 10:00,28,199.5,199.5,198,198,3
20170301|2016-09-28 10:30,28,198,198,198,198,1
20170301|2016-09-28 11:30,28,196.75,196.75,196.75,196.75,1
20170301|2016-09-28 12:00,28,198,198,198,198,1
20170301|2016-09-29 07:30,29,196,196,196,196,1
20170301|2016-09-29 08:00,29,196.45,196.45,196.45,196.45,1
20170301|2016-09-29 12:00,29,197.5,197.5,197.5,197.5,1
20170301|2016-09-30 07:30,30,198.15,198.15,198.15,198.15,1
20170301|2016-09-30 08:00,30,198.5,199,198.4,199,10
20170301|2016-09-30 08:30,30,199,201,199,201,10
20170301|2016-09-30 09:00,30,199.55,199.9,199.55,199.9,2
20170301|2016-09-30 09:30,30,201.75,201.75,201.75,201.75,1
20170301|2016-09-30 11:00,30,200,200.05,199.75,199.75,3
20170301|2016-09-30 11:30,30,198.35,199.6,198.35,199.6,2
20170301|2016-09-30 12:00,30,200.8,200.8,200.8,200.8,1
20170301|2016-09-30 12:30,30,200.25,200.25,199,199,3
20170301|2016-10-03 07:00,3,198.65,198.65,198.6,198.6,2
20170301|2016-10-03 07:30,3,197.5,197.5,197.5,197.5,1
20170301|2016-10-03 08:00,3,196.6,196.6,196.15,196.15,2
20170301|2016-10-03 08:30,3,195.75,196.05,195.75,195.75,4
20170301|2016-10-03 09:00,3,194.85,194.85,193.8,193.8,5
20170301|2016-10-03 09:30,3,193,193,193,193,1
20170301|2016-10-03 10:00,3,192.5,192.5,192.5,192.5,4
20170301|2016-10-03 11:30,3,194.35,194.35,194.35,194.35,2
20170301|2016-10-04 07:00,4,199.1,199.1,199.1,199.1,3
20170301|2016-10-04 09:30,4,198.1,198.1,198.1,198.1,1
20170301|2016-10-04 12:30,4,198.1,198.1,198.1,198.1,1
20170301|2016-10-05 08:30,5,197,197,197,197,1
20170301|2016-10-06 12:30,6,193.75,193.75,193.75,193.75,1
20170301|2016-10-10 08:30,10,197,197,197,197,2
20170301|2016-10-10 09:00,10,196.5,196.5,196.5,196.5,2
20170301|2016-10-10 09:30,10,196.9,196.9,196.9,196.9,1
20170301|2016-10-10 10:00,10,196.9,196.9,196.9,196.9,1
20170301|2016-10-10 10:30,10,196.9,196.9,196.9,196.9,1
20170301|2016-10-11 08:00,11,197,197.1,196.85,197.1,9
20170301|2016-10-11 11:30,11,197.1,197.2,197.1,197.2,8
20170301|2016-10-11 12:00,11,197.25,197.25,197.25,197.25,1
20170301|2016-10-11 12:30,11,197.3,197.3,197.3,197.3,5
20170301|2016-10-12 07:00,12,197.4,197.4,197.4,197.4,4
20170301|2016-10-12 09:00,12,196.3,196.3,196.3,196.3,1
20170301|2016-10-13 09:00,13,191.5,191.5,191.5,191.5,3
20170301|2016-10-13 10:30,13,191.2,191.2,191.2,191.2,1
20170301|2016-10-13 11:30,13,190,190,189,189,12
20170301|2016-10-13 12:00,13,189.8,189.8,188.25,188.5,17
20170301|2016-10-14 09:30,14,187.9,187.9,187.85,187.85,2
20170301|2016-10-14 10:00,14,188.3,188.3,188.3,188.3,1
20170301|2016-10-14 10:30,14,188.3,188.3,185.2,185.3,7
20170301|2016-10-14 11:30,14,184.2,184.2,184.2,184.2,2
20170301|2016-10-14 12:00,14,183.8,184.8,183.8,184.8,3
20170301|2016-10-17 07:30,17,185.5,185.5,185.5,185.5,1
20170301|2016-10-17 08:00,17,185,185,185,185,1
20170301|2016-10-17 08:30,17,184.85,184.85,184.85,184.85,1
20170301|2016-10-17 09:00,17,185.65,186.7,185.65,186.3,8
20170301|2016-10-17 09:30,17,186.65,187.45,186.65,187,13
20170301|2016-10-17 10:00,17,187.45,188.05,187.45,187.85,8
20170301|2016-10-17 10:30,17,187.85,188.1,186,186,6
20170301|2016-10-17 11:00,17,186.35,186.45,186.35,186.45,4
20170301|2016-10-19 07:30,19,190.6,191.8,190.6,191.8,2
20170301|2016-10-19 10:30,19,193.5,193.5,193.5,193.5,3
20170301|2016-10-19 11:30,19,192.3,192.4,192.3,192.4,2
20170301|2016-10-19 12:00,19,192.8,194.2,192.8,194.2,14
20170301|2016-10-20 08:30,20,193,193,193,193,1
20170301|2016-10-20 10:30,20,191.5,191.5,191.5,191.5,1
20170301|2016-10-21 08:30,21,194.35,194.35,194.35,194.35,1
20170301|2016-10-21 12:00,21,196.6,196.9,196.35,196.65,14
20170301|2016-10-21 12:30,21,196.8,197.25,196.5,197.25,11
20170301|2016-10-24 07:00,24,196.85,200.4,196.85,199.4,27
20170301|2016-10-24 07:30,24,200.5,200.6,200.5,200.6,3
20170301|2016-10-24 08:30,24,199.8,199.8,199.8,199.8,1
20170301|2016-10-24 09:00,24,200,200,199.8,199.8,2
20170301|2016-10-24 09:30,24,199.9,200.6,199.5,199.5,10
20170301|2016-10-24 10:00,24,200.6,200.8,200.6,200.8,2
20170301|2016-10-24 10:30,24,200.8,200.8,200.4,200.8,5
20170301|2016-10-24 11:30,24,201,201,201,201,5
20170301|2016-10-24 12:00,24,201.15,202,201.15,202,30
20170301|2016-10-24 12:30,24,201.5,201.5,201.5,201.5,1
20170301|2016-10-25 07:00,25,202.45,202.45,202.45,202.45,1
20170301|2016-10-25 09:00,25,203.1,204.35,203.1,204.35,4
20170301|2016-10-25 09:30,25,204.35,204.35,203.9,203.9,2
20170301|2016-10-25 11:00,25,204,204,204,204,10
20170301|2016-10-25 12:00,25,204.25,204.25,204.25,204.25,10
20170301|2016-10-26 07:00,26,205.65,205.65,205.65,205.65,1
20170301|2016-10-26 08:00,26,205.05,205.85,205.05,205.85,3
20170301|2016-10-26 08:30,26,205.9,206,205.7,205.9,6
20170301|2016-10-26 09:00,26,205.8,206,205.8,206,6
20170301|2016-10-26 10:00,26,205.8,205.85,205.8,205.85,12
20170301|2016-10-26 11:30,26,205.85,205.85,205.85,205.85,3
20170301|2016-10-26 12:30,26,205.6,205.95,205.6,205.95,2
20170301|2016-10-27 07:00,27,208.05,208.05,207.6,207.9,15
20170301|2016-10-27 08:00,27,208,208.5,207.9,207.9,4
20170301|2016-10-27 09:00,27,208.55,208.55,208,208.5,27
20170301|2016-10-27 09:30,27,208.25,208.35,208.05,208.35,6
20170301|2016-10-27 10:00,27,208,208.35,208,208.35,6
20170301|2016-10-27 10:30,27,208.8,209.5,208.8,209.45,10
20170301|2016-10-27 11:30,27,209.35,209.35,209.3,209.3,2
20170301|2016-10-27 12:00,27,209.95,209.95,207.3,207.3,84
20170301|2016-10-28 07:30,28,208.1,208.6,208.1,208.6,2
20170301|2016-10-28 08:00,28,208.75,208.85,208.75,208.85,3
20170301|2016-10-28 08:30,28,208.4,208.6,208.4,208.6,7
20170301|2016-10-28 09:00,28,208.6,209.65,208.6,209.65,7
20170301|2016-10-28 09:30,28,209.5,209.5,208.95,208.95,10
20170301|2016-10-28 11:00,28,208.9,208.9,208.9,208.9,1
20170301|2016-10-28 11:30,28,209.1,209.1,209.1,209.1,1
20170301|2016-10-28 12:00,28,208.4,208.4,208.4,208.4,3
20170301|2016-10-28 12:30,28,208.15,208.2,208.15,208.15,3
20170301|2016-10-31 07:00,31,207.65,207.65,207.4,207.4,2
20170301|2016-10-31 08:00,31,206,208.3,205.85,206.65,14
20170301|2016-10-31 08:30,31,207.35,207.35,206.6,206.6,10
20170301|2016-10-31 09:00,31,206.3,208.45,206.3,208.1,21
20170301|2016-10-31 09:30,31,208.45,209.9,208.2,209.4,10
20170301|2016-10-31 10:00,31,209.25,209.4,209.1,209.4,12
20170301|2016-10-31 10:30,31,208.75,208.75,207.95,208,8
20170301|2016-10-31 11:00,31,209.2,209.45,208.8,208.8,5
20170301|2016-10-31 11:30,31,209,209,209,209,10
20170301|2016-10-31 12:00,31,208.95,209.45,208.95,209.45,2
20170301|2016-10-31 12:30,31,208.5,208.5,208.4,208.4,2
20170301|2016-11-01 07:30,1,209.5,210,209.5,210,6
20170301|2016-11-01 08:00,1,209.5,210.35,209.5,209.95,12
20170301|2016-11-01 08:30,1,210.2,211.75,210.2,211.6,14
20170301|2016-11-01 09:00,1,212.3,215.55,212.3,215.05,123
20170301|2016-11-01 09:30,1,214.95,216.7,214.95,216.7,6
20170301|2016-11-01 10:00,1,214.75,215.35,214.75,215,8
20170301|2016-11-01 10:30,1,214.9,215.9,214.9,215.9,22
20170301|2016-11-01 11:00,1,215.95,216.75,215.9,216.75,5
20170301|2016-11-01 11:30,1,216.2,217,216.2,217,6
20170301|2016-11-01 12:00,1,216.9,218.05,216.9,217.75,16
20170301|2016-11-01 12:30,1,218.05,218.85,217.95,217.95,12
20170301|2016-11-02 07:00,2,216.9,217.9,216.9,217.9,14
20170301|2016-11-02 07:30,2,218.5,220.1,218.3,220.1,14
20170301|2016-11-02 08:00,2,220.1,220.1,219,219.05,22
20170301|2016-11-02 08:30,2,219.25,220,218.8,220,4
20170301|2016-11-02 09:00,2,220.5,221.6,220.15,220.4,18
20170301|2016-11-02 09:30,2,219.5,219.5,218.4,218.95,5
20170301|2016-11-02 10:00,2,218.85,219.1,218.55,218.55,4
20170301|2016-11-02 10:30,2,219,219.05,216.9,218,26
20170301|2016-11-02 11:00,2,218.75,219.5,218.65,219.2,5
20170301|2016-11-02 11:30,2,219.1,219.1,219.1,219.1,1
20170301|2016-11-02 12:00,2,219.5,220.3,219.5,220.2,30
20170301|2016-11-03 07:00,3,219.2,219.2,215.1,215.1,8
20170301|2016-11-03 07:30,3,214.9,215.5,214.5,215.4,11
20170301|2016-11-03 08:30,3,216,216,214.8,214.8,2
20170301|2016-11-03 09:00,3,215.8,215.8,215.8,215.8,1
20170301|2016-11-03 09:30,3,215.3,215.85,215.3,215.85,3
20170301|2016-11-03 10:00,3,214.8,215.05,214.3,215.05,4
20170301|2016-11-03 10:30,3,214.6,214.6,214.6,214.6,2
20170301|2016-11-03 11:00,3,214.85,214.9,213.8,213.8,4
20170301|2016-11-03 11:30,3,213.9,213.9,213.9,213.9,1
20170301|2016-11-03 12:00,3,213.75,213.75,212.05,212.2,6
20170301|2016-11-03 12:30,3,212.35,212.35,212.35,212.35,2
20170301|2016-11-04 07:00,4,214.1,216.2,214.1,216.2,2
20170301|2016-11-04 08:00,4,214.4,214.4,213.5,213.5,3
20170301|2016-11-04 08:30,4,212.1,213.1,212,212,7
20170301|2016-11-04 09:00,4,213.3,213.3,213.3,213.3,1
20170301|2016-11-04 09:30,4,214.25,214.25,214.15,214.15,2
20170301|2016-11-04 10:00,4,214.55,215.25,214.5,215.25,3
20170301|2016-11-04 11:00,4,214.75,215,213.9,214.75,11
20170301|2016-11-04 11:30,4,214.85,215.25,214.85,215.25,10
20170301|2016-11-04 12:00,4,214.95,214.95,214.35,214.35,2
20170301|2016-11-04 12:30,4,214.55,214.95,214.55,214.9,5
20170301|2016-11-07 07:00,7,215,215.55,215,215.55,21
20170301|2016-11-07 07:30,7,216,216.15,216,216.15,20
20170301|2016-11-07 08:30,7,216.6,216.6,216.6,216.6,2
20170301|2016-11-07 09:00,7,216.5,216.75,216.5,216.65,10
20170301|2016-11-07 09:30,7,216.6,216.6,214.2,214.35,7
20170301|2016-11-07 10:00,7,215.55,215.55,214.95,215.15,4
20170301|2016-11-07 10:30,7,215.15,215.25,215.1,215.25,4
20170301|2016-11-07 11:00,7,215.05,215.05,215.05,215.05,1
20170301|2016-11-07 11:30,7,216.3,216.75,216.3,216.75,15
20170301|2016-11-07 12:00,7,217.5,217.5,217.5,217.5,7
20170301|2016-11-07 12:30,7,217.5,217.5,217.1,217.1,8
20170301|2016-11-08 07:30,8,216,216,216,216,1
20170301|2016-11-08 08:00,8,213.5,214,213.5,214,5
20170301|2016-11-08 08:30,8,214.8,214.9,214.45,214.9,3
20170301|2016-11-08 09:00,8,213.3,213.3,211.5,211.5,5
20170301|2016-11-08 09:30,8,212.9,212.9,212.9,212.9,1
20170301|2016-11-08 10:00,8,213.1,213.1,213.1,213.1,1
20170301|2016-11-08 10:30,8,212.8,213,212.8,213,7
20170301|2016-11-08 11:00,8,213.3,213.3,212.8,212.8,6
20170301|2016-11-08 11:30,8,212.35,212.35,212.35,212.35,1
20170301|2016-11-08 12:00,8,212.3,212.8,211.65,211.65,9
20170301|2016-11-09 07:00,9,210.9,213,210.9,213,4
20170301|2016-11-09 07:30,9,212.75,214.65,212.75,214.65,5
20170301|2016-11-09 08:00,9,215,215,215,215,3
20170301|2016-11-09 09:00,9,214.5,214.5,214.4,214.4,2
20170301|2016-11-09 10:30,9,214.65,214.65,214.65,214.65,1
20170301|2016-11-09 11:00,9,212.9,213.25,212.5,212.5,6
20170301|2016-11-09 12:30,9,212.7,213.75,212.15,213.75,4
20170301|2016-11-10 07:00,10,212.2,215.2,212.2,213.45,9
20170301|2016-11-10 07:30,10,213.6,213.8,213.55,213.55,3
20170301|2016-11-10 08:00,10,213.35,213.35,213.35,213.35,5
20170301|2016-11-10 08:30,10,213.5,213.5,212.6,212.6,6
20170301|2016-11-10 10:00,10,214.7,214.7,214.7,214.7,1
20170301|2016-11-10 12:00,10,213.05,213.4,213.05,213.4,2
20170301|2016-11-10 12:30,10,212.8,212.8,212.8,212.8,1
20170301|2016-11-11 07:00,11,212.2,215.4,212.15,213.5,16
20170301|2016-11-11 08:30,11,213,213,209.25,210.15,10
20170301|2016-11-11 09:30,11,210.2,210.2,210.2,210.2,1
20170301|2016-11-11 10:00,11,210.45,210.45,209.2,209.6,16
20170301|2016-11-11 10:30,11,210.35,210.35,209.6,209.6,3
20170301|2016-11-11 11:00,11,209.6,209.6,209,209,15
20170301|2016-11-11 11:30,11,209,209.1,209,209.1,2
20170301|2016-11-11 12:00,11,209.15,209.15,209,209,2
20170301|2016-11-11 12:30,11,210.15,210.15,210,210,7
20170301|2016-11-14 07:00,14,208.05,208.05,206.6,206.6,12
20170301|2016-11-14 07:30,14,206.85,206.85,206.85,206.85,1
20170301|2016-11-14 08:00,14,206.65,206.65,206.65,206.65,1
20170301|2016-11-14 08:30,14,207.85,207.85,206.85,207.05,3
20170301|2016-11-14 09:00,14,207.6,207.75,207.5,207.5,4
20170301|2016-11-14 09:30,14,207.35,207.35,207.35,207.35,1
20170301|2016-11-14 10:00,14,207.35,207.65,207,207,8
20170301|2016-11-14 10:30,14,206.65,206.65,202.75,204.05,40
20170301|2016-11-14 11:00,14,204.8,204.8,204.8,204.8,1
20170301|2016-11-14 12:30,14,204.55,205.1,204.2,205.1,4
20170301|2016-11-15 07:00,15,203.1,203.35,203.1,203.35,2
20170301|2016-11-15 07:30,15,205.5,206.2,205.3,206.2,5
20170301|2016-11-15 08:00,15,205.75,206.4,205.75,206.4,7
20170301|2016-11-15 08:30,15,206,209.7,206,208.15,13
20170301|2016-11-15 09:00,15,207.7,207.7,207.35,207.7,7
20170301|2016-11-15 09:30,15,207.15,207.35,205.5,206.5,16
20170301|2016-11-15 10:00,15,205.7,206.15,205.7,206.05,17
20170301|2016-11-15 11:00,15,204.65,204.65,204.65,204.65,1
20170301|2016-11-15 12:00,15,206.1,206.6,205.15,205.85,4
20170301|2016-11-15 12:30,15,205.65,205.65,205.65,205.65,1
20170301|2016-11-16 07:00,16,206.95,207.05,206.95,207.05,4
20170301|2016-11-16 07:30,16,205.35,205.35,203.65,203.65,2
20170301|2016-11-16 08:30,16,203.3,203.75,203.3,203.75,4
20170301|2016-11-16 09:00,16,203.75,203.8,203.3,203.6,13
20170301|2016-11-16 09:30,16,203.9,203.9,203.6,203.85,5
20170301|2016-11-16 10:00,16,205,205,205,205,5
20170301|2016-11-16 10:30,16,205.5,205.5,205.15,205.15,7
20170301|2016-11-16 11:00,16,205,205.05,205,205.05,11
20170301|2016-11-16 11:30,16,205.3,205.3,205,205,10
20170301|2016-11-16 12:00,16,205,205.5,205,205.5,14
20170301|2016-11-16 12:30,16,205.3,205.5,205.3,205.5,41
20170301|2016-11-17 07:00,17,205.5,205.8,204.85,205.2,23
20170301|2016-11-17 07:30,17,205,205,205,205,6
20170301|2016-11-17 08:00,17,205,205,205,205,1
20170301|2016-11-17 08:30,17,205,205,204.7,204.7,13
20170301|2016-11-17 09:00,17,204.7,204.7,204.5,204.5,20
20170301|2016-11-17 09:30,17,204.5,204.75,204.25,204.75,18
20170301|2016-11-17 10:00,17,205,209.4,205,208.1,43
20170301|2016-11-17 10:30,17,207.75,207.75,206.9,206.9,22
20170301|2016-11-17 11:00,17,207,207,207,207,5
20170301|2016-11-17 12:00,17,208,208.25,208,208.25,10
20170301|2016-11-17 12:30,17,208,208.5,207.5,208.5,36
20170301|2016-11-18 07:00,18,208,213.75,207.2,212.55,33
20170301|2016-11-18 07:30,18,212.25,212.25,210.9,210.9,9
20170301|2016-11-18 08:00,18,211.5,212.35,210.5,210.85,21
20170301|2016-11-18 08:30,18,210.5,210.5,210.2,210.2,4
20170301|2016-11-18 09:00,18,209.5,209.6,209.5,209.6,3
20170301|2016-11-18 09:30,18,210.3,210.3,210.3,210.3,2
20170301|2016-11-18 10:00,18,210.05,210.05,207.8,208.5,49
20170301|2016-11-18 10:30,18,208.75,208.75,208.75,208.75,1
20170301|2016-11-18 11:30,18,209.4,209.4,209.4,209.4,1
20170301|2016-11-18 12:00,18,208.9,209,208.9,209,3
20170301|2016-11-18 12:30,18,209.5,209.8,209.5,209.8,2
20170301|2016-11-21 07:00,21,208.05,208.5,208.05,208.5,12
20170301|2016-11-21 07:30,21,208.5,208.5,208.5,208.5,5
20170301|2016-11-21 08:00,21,209.2,211,209.2,211,7
20170301|2016-11-21 09:00,21,210,210,210,210,2
20170301|2016-11-21 09:30,21,208.5,208.5,208.35,208.35,6
20170301|2016-11-21 10:00,21,208.5,208.5,208.5,208.5,4
20170301|2016-11-21 10:30,21,208.8,208.8,208.35,208.5,5
20170301|2016-11-21 11:00,21,208.5,208.5,208.5,208.5,2
20170301|2016-11-22 07:00,22,208.9,208.9,208.5,208.5,21
20170301|2016-11-22 07:30,22,208.5,208.5,208.5,208.5,4
20170301|2016-11-22 08:30,22,208.25,208.25,208,208,14
20170301|2016-11-22 09:00,22,208.05,208.5,207.9,208.5,15
20170301|2016-11-22 09:30,22,209.25,209.25,208.5,208.5,3
20170301|2016-11-22 10:00,22,209.45,209.45,208.5,208.5,2
20170301|2016-11-22 10:30,22,208.5,208.5,208.5,208.5,1
20170301|2016-11-22 11:00,22,208.5,208.5,208.5,208.5,2
20170301|2016-11-22 12:30,22,208,208,208,208,1
20170301|2016-11-23 07:00,23,208.5,212,208.5,212,35
20170301|2016-11-23 07:30,23,209.5,209.5,209.5,209.5,1
20170301|2016-11-23 08:00,23,209.5,209.5,209.5,209.5,1
20170301|2016-11-23 08:30,23,209.4,209.4,209.4,209.4,1
20170301|2016-11-23 09:00,23,208.55,208.55,208.55,208.55,1
20170301|2016-11-23 10:30,23,209.5,209.5,209.4,209.4,3
20170301|2016-11-23 11:00,23,209.2,209.2,209.2,209.2,1
20170301|2016-11-23 11:30,23,209.55,209.55,208.95,208.95,6
20170301|2016-11-23 12:30,23,209.75,209.75,209.5,209.5,5
20170301|2016-11-25 07:00,25,209.8,209.8,208.25,208.25,12
20170301|2016-11-25 08:30,25,208.6,208.6,206,206.3,16
20170301|2016-11-25 09:00,25,206.5,208.5,205.7,208.5,18
20170301|2016-11-25 09:30,25,208.25,210.35,208.25,210.35,6
20170301|2016-11-25 10:00,25,210.35,211.8,210.35,210.8,15
20170301|2016-11-25 10:30,25,210.75,212.3,210.75,211.5,26
20170301|2016-11-25 11:00,25,211.9,212,211.9,212,2
20170301|2016-11-25 11:30,25,212.35,212.8,212.35,212.75,7
20170301|2016-11-28 07:00,28,213.9,216.4,213.9,214.2,46
20170301|2016-11-28 07:30,28,214,214,214,214,2
20170301|2016-11-28 08:00,28,214,214,212.65,213,15
20170301|2016-11-28 09:00,28,213.2,213.2,213,213,6
20170301|2016-11-28 09:30,28,212.25,212.25,212.25,212.25,5
20170301|2016-11-28 10:00,28,211.1,211.8,210.85,211.8,6
20170301|2016-11-28 10:30,28,211.55,211.65,210.85,211.3,7
20170301|2016-11-28 11:00,28,210.85,210.85,209.2,209.4,16
20170301|2016-11-28 11:30,28,209.5,210.5,209.5,209.6,8
20170301|2016-11-28 12:00,28,210.65,211.25,210.45,211.25,4
20170301|2016-11-28 12:30,28,210.8,210.8,210.8,210.8,1
20170301|2016-11-29 07:00,29,208.75,208.75,206.7,206.7,6
20170301|2016-11-29 07:30,29,208.3,209.5,208.3,209.5,4
20170301|2016-11-29 08:30,29,210,210,209.65,209.65,5
20170301|2016-11-29 09:00,29,210,210.8,210,210.25,25
20170301|2016-11-29 09:30,29,210.8,211.4,210.8,211.4,13
20170301|2016-11-29 10:00,29,211.4,211.4,211.4,211.4,3
20170301|2016-11-29 11:30,29,211.55,212.3,211.55,212.3,16
20170301|2016-11-29 12:00,29,212.3,212.7,211.5,212.7,34
20170301|2016-11-29 12:30,29,212.05,213.85,212.05,213.85,18
20170301|2016-11-30 07:00,30,214,214,213.4,213.65,8
20170301|2016-11-30 07:30,30,215,215,215,215,8
20170301|2016-11-30 08:00,30,215,215,215,215,2
20170301|2016-11-30 08:30,30,214,214,214,214,1
20170301|2016-11-30 09:00,30,214.6,214.6,214.1,214.1,4
20170301|2016-11-30 09:30,30,214.6,215,214.6,215,4
20170301|2016-11-30 10:00,30,215,215.2,213.65,214,10
20170301|2016-11-30 10:30,30,214,214,214,214,3
20170301|2016-11-30 11:00,30,214,214,212,212,14
20170301|2016-11-30 11:30,30,214,214.25,214,214.25,4
20170301|2016-11-30 12:00,30,214.25,215,213.75,215,38
20170301|2016-11-30 12:30,30,214.75,214.75,214.75,214.75,1
20170301|2016-12-01 07:00,1,215,215.35,215,215.35,25
20170301|2016-12-01 08:00,1,214.1,214.1,213.75,213.75,3
20170301|2016-12-01 08:30,1,215.4,215.5,215.1,215.45,20
20170301|2016-12-01 09:00,1,215.45,217.65,215.45,217.65,52
20170301|2016-12-01 09:30,1,217.65,218.7,217.65,218.7,37
20170301|2016-12-01 10:00,1,218.7,220.1,218.7,219,32
20170301|2016-12-01 10:30,1,219,219,218.6,218.95,18
20170301|2016-12-01 11:00,1,218.95,218.95,218.85,218.95,19
20170301|2016-12-01 11:30,1,218.95,219,218.5,218.5,29
20170301|2016-12-01 12:00,1,218.5,219,218.1,219,38
20170301|2016-12-01 12:30,1,218.05,218.05,217.6,217.6,3
20170301|2016-12-02 07:00,2,218.4,218.4,218,218.2,13
20170301|2016-12-02 07:30,2,218.3,218.6,218.3,218.6,16
20170301|2016-12-02 08:00,2,218.6,218.6,218.55,218.6,5
20170301|2016-12-02 08:30,2,218.75,218.75,218.75,218.75,4
20170301|2016-12-02 09:00,2,218.75,218.75,216.95,217.7,8
20170301|2016-12-02 09:30,2,218,218,218,218,1
20170301|2016-12-02 10:00,2,218.75,218.75,218.05,218.05,9
20170301|2016-12-02 10:30,2,217.55,218.3,217.55,218.3,2
20170301|2016-12-02 11:30,2,217.4,217.4,217.05,217.4,12
20170301|2016-12-02 12:00,2,217.15,217.65,217.15,217.65,11
20170301|2016-12-02 12:30,2,217.65,217.65,216.95,216.95,14
20170301|2016-12-05 07:00,5,217.65,218.5,217.65,218.5,2
20170301|2016-12-05 08:00,5,216.15,216.15,216.15,216.15,1
20170301|2016-12-05 08:30,5,217.3,217.95,217.3,217.85,6
20170301|2016-12-05 09:00,5,218.55,218.55,217.85,217.85,5
20170301|2016-12-05 09:30,5,216.8,216.8,216.2,216.2,8
20170301|2016-12-05 10:00,5,216.65,216.65,214.75,214.75,33
20170301|2016-12-05 10:30,5,215.15,215.65,215,215.65,4
20170301|2016-12-05 11:00,5,216.85,216.85,216.2,216.2,2
20170301|2016-12-05 11:30,5,216.2,216.2,216.2,216.2,1
20170301|2016-12-05 12:00,5,216.5,217.1,216.4,217.1,31
20170301|2016-12-05 12:30,5,216.95,216.95,216.95,216.95,1
20170301|2016-12-06 07:30,6,216.45,216.45,216.15,216.15,2
20170301|2016-12-06 08:00,6,215.25,216,215.25,216,4
20170301|2016-12-06 08:30,6,216.15,216.35,214.75,216.35,12
20170301|2016-12-06 09:00,6,215.4,215.65,213.95,213.95,11
20170301|2016-12-06 09:30,6,213.5,214.35,212.8,212.8,9
20170301|2016-12-06 10:00,6,213.65,213.65,212.65,213.1,16
20170301|2016-12-06 10:30,6,213.55,214,213.3,213.3,11
20170301|2016-12-06 11:00,6,213.5,213.65,213.5,213.5,12
20170301|2016-12-06 12:00,6,214,214.75,214,214.75,34
20170301|2016-12-06 12:30,6,214.3,214.3,214.05,214.3,11
20170301|2016-12-07 07:00,7,214.3,216,214.3,215.3,7
20170301|2016-12-07 08:00,7,214.7,214.7,213.7,214.15,8
20170301|2016-12-07 08:30,7,213.5,214.45,213.5,214.45,3
20170301|2016-12-07 09:00,7,213.9,213.9,211.4,211.4,39
20170301|2016-12-07 09:30,7,211.4,211.4,210,210.6,51
20170301|2016-12-07 10:00,7,210.6,211.4,210.25,211,37
20170301|2016-12-07 10:30,7,211,211,210.5,210.5,10
20170301|2016-12-07 11:00,7,210.15,210.35,210.15,210.35,2
20170301|2016-12-07 11:30,7,210.45,210.45,210.3,210.3,3
20170301|2016-12-07 12:00,7,211.4,211.4,211.4,211.4,2
20170301|2016-12-07 12:30,7,211.4,211.75,211.4,211.75,3
20170301|2016-12-08 07:00,8,211,212.2,210.5,210.5,20
20170301|2016-12-08 07:30,8,210,210.3,210,210.3,24
20170301|2016-12-08 08:00,8,210.05,210.05,208.55,209.9,16
20170301|2016-12-08 08:30,8,209.5,209.5,209.15,209.25,15
20170301|2016-12-08 09:00,8,209.05,209.5,208.3,209.5,27
20170301|2016-12-08 09:30,8,209.5,210.5,209.45,209.45,8
20170301|2016-12-08 10:00,8,209.3,210.3,209.3,210.2,4
20170301|2016-12-08 10:30,8,209.25,209.25,209.25,209.25,3
20170301|2016-12-08 11:00,8,209.35,209.65,209.35,209.65,13
20170301|2016-12-08 11:30,8,209.5,210.1,209.5,209.8,16
20170301|2016-12-08 12:00,8,210,210.5,209.95,210.1,16
20170301|2016-12-08 12:30,8,210.5,210.5,208.95,208.95,10
20170301|2016-12-09 07:00,9,210.6,211,208.95,208.95,18
20170301|2016-12-09 07:30,9,210.1,210.35,210.1,210.35,3
20170301|2016-12-09 08:00,9,209.45,209.6,209.35,209.6,6
20170301|2016-12-09 08:30,9,209.35,209.35,209.35,209.35,1
20170301|2016-12-09 09:00,9,210,210.65,207.45,207.45,5
20170301|2016-12-09 09:30,9,208.4,208.4,208,208,11
20170301|2016-12-09 10:00,9,208.2,208.9,208.2,208.25,5
20170301|2016-12-09 10:30,9,208.65,209.3,208.65,209.2,4
20170301|2016-12-09 11:00,9,209.65,210.2,209.2,210,13
20170301|2016-12-09 11:30,9,209.7,210,209.5,210,11
20170301|2016-12-09 12:00,9,209.5,209.8,209.5,209.8,2
20170301|2016-12-09 12:30,9,209.7,209.7,209.5,209.5,21
20170301|2016-12-12 07:00,12,207.85,208.35,207.65,207.95,15
20170301|2016-12-12 07:30,12,207.7,208.35,207.7,208.35,4
20170301|2016-12-12 08:00,12,208.25,208.5,208.25,208.5,12
20170301|2016-12-12 08:30,12,208.2,208.2,208.2,208.2,3
20170301|2016-12-12 09:00,12,208.2,208.2,207.3,207.3,22
20170301|2016-12-12 09:30,12,207.5,207.5,206.5,206.8,33
20170301|2016-12-12 10:00,12,206.25,206.45,205.1,205.75,44
20170301|2016-12-12 10:30,12,205.45,205.45,205.2,205.45,7
20170301|2016-12-12 11:00,12,205.75,205.75,204,204,51
20170301|2016-12-12 11:30,12,204.15,204.15,203.5,203.9,25
20170301|2016-12-12 12:00,12,203.55,203.55,201.05,201.4,44
20170301|2016-12-12 12:30,12,201.2,201.35,200.9,200.9,25
20170301|2016-12-13 07:00,13,200.9,201.35,200.65,201,90
20170301|2016-12-13 07:30,13,200.85,201,199.8,199.8,87
20170301|2016-12-13 08:00,13,199.5,199.5,198.7,198.8,58
20170301|2016-12-13 08:30,13,198.1,198.2,197.9,197.9,47
20170301|2016-12-13 09:00,13,198,198.6,197.75,198.3,40
20170301|2016-12-13 09:30,13,198.2,199,197.8,197.85,50
20170301|2016-12-13 10:00,13,198.1,199.4,198,198.85,43
20170301|2016-12-13 10:30,13,198.3,198.9,198.2,198.9,6
20170301|2016-12-13 11:00,13,198.85,199,198.6,198.6,22
20170301|2016-12-13 11:30,13,199.1,199.75,199.1,199.75,22
20170301|2016-12-13 12:00,13,199.9,200.15,199.2,199.2,42
20170301|2016-12-13 12:30,13,199.55,200.15,199.55,200.1,6
20170301|2016-12-14 07:00,14,199.45,200,199,199.35,30
20170301|2016-12-14 07:30,14,199.45,199.45,198.9,198.9,11
20170301|2016-12-14 08:00,14,199.1,199.1,198.8,198.8,9
20170301|2016-12-14 08:30,14,199.6,199.6,199.15,199.5,17
20170301|2016-12-14 09:00,14,199.35,199.45,198.95,198.95,4
20170301|2016-12-14 09:30,14,198.75,198.8,198.7,198.7,9
20170301|2016-12-14 10:00,14,198.7,199.35,198.4,199.35,20
20170301|2016-12-14 10:30,14,198.6,198.6,198.5,198.5,14
20170301|2016-12-14 11:00,14,198.7,199.4,198.7,199.4,10
20170301|2016-12-14 11:30,14,199.5,199.65,199.15,199.5,23
20170301|2016-12-14 12:00,14,199.8,200.2,198.6,198.85,106
20170301|2016-12-14 12:30,14,199.15,199.2,198.85,198.85,13
20170301|2016-12-15 07:00,15,198.6,198.6,193.15,193.25,90
20170301|2016-12-15 07:30,15,193.3,193.5,191,193.1,91
20170301|2016-12-15 08:00,15,193.1,197.5,192.9,196.65,40
20170301|2016-12-15 08:30,15,196.4,196.65,195.75,195.75,10
20170301|2016-12-15 09:00,15,195.15,195.65,194.6,195.5,25
20170301|2016-12-15 09:30,15,195.8,196.75,195.5,195.5,39
20170301|2016-12-15 10:00,15,195.3,195.3,193.85,193.85,33
20170301|2016-12-15 10:30,15,194.95,196.05,194.85,195.2,18
20170301|2016-12-15 11:00,15,194.5,195.25,194.5,194.7,27
20170301|2016-12-15 11:30,15,194.8,195.25,193.65,193.65,16
20170301|2016-12-15 12:00,15,193.6,193.6,193,193,16
20170301|2016-12-15 12:30,15,192.95,193.5,192.95,193.5,9
20170301|2016-12-16 07:00,16,193.65,193.8,192.4,192.75,66
20170301|2016-12-16 07:30,16,192.65,192.75,191.95,192,35
20170301|2016-12-16 08:00,16,192,193.1,192,192.85,26
20170301|2016-12-16 08:30,16,192.45,192.5,191.8,192.5,58
20170301|2016-12-16 09:00,16,192,192.4,191.75,191.85,11
20170301|2016-12-16 09:30,16,191.9,192.35,191.9,192.05,11
20170301|2016-12-16 10:00,16,192,192.45,192,192.05,29
20170301|2016-12-16 10:30,16,192.55,192.65,192.1,192.25,16
20170301|2016-12-16 11:00,16,192.15,192.6,192.1,192.6,20
20170301|2016-12-16 11:30,16,192.4,192.6,192.1,192.25,45
20170301|2016-12-16 12:00,16,192.75,192.75,192.25,192.45,24
20170301|2016-12-16 12:30,16,192.5,192.6,192.25,192.25,15
20170301|2016-12-19 07:00,19,192.8,198,192.3,198,192
20170301|2016-12-19 07:30,19,198,200.45,197.7,198.1,64
20170301|2016-12-19 08:00,19,197.8,197.8,197,197,35
20170301|2016-12-19 08:30,19,197.1,197.65,196.6,197.25,39
20170301|2016-12-19 09:00,19,197.3,197.3,196.2,196.45,37
20170301|2016-12-19 09:30,19,195.85,196.1,194.65,194.95,46
20170301|2016-12-19 10:00,19,194.7,195.25,194.7,195.05,27
20170301|2016-12-19 10:30,19,194.8,195.25,194.65,195.1,12
20170301|2016-12-19 11:00,19,195.1,195.35,195,195.25,17
20170301|2016-12-19 11:30,19,195.4,196.25,195.4,196.25,20
20170301|2016-12-19 12:00,19,196.2,196.5,196.05,196.45,17
20170301|2016-12-19 12:30,19,196.5,197.55,196.5,197.55,33
20170301|2016-12-20 07:00,20,196.15,199,196.15,198.4,59
20170301|2016-12-20 07:30,20,198.2,198.5,197.75,198.4,118
20170301|2016-12-20 08:00,20,198.5,198.75,197.65,198.4,90
20170301|2016-12-20 08:30,20,198.45,198.6,198.35,198.35,17
20170301|2016-12-20 09:00,20,198.35,198.6,198.15,198.3,62
20170301|2016-12-20 09:30,20,198.15,198.75,198,198.7,33
20170301|2016-12-20 10:00,20,198.2,198.6,198.05,198.5,39
20170301|2016-12-20 10:30,20,198.55,198.75,197.85,197.85,61
20170301|2016-12-20 11:00,20,198.1,198.7,198.1,198.4,7
20170301|2016-12-20 11:30,20,198.65,198.7,198.65,198.7,6
20170301|2016-12-20 12:00,20,198.5,198.75,198.4,198.7,26
20170301|2016-12-20 12:30,20,198.75,198.75,198.7,198.75,5
20170301|2016-12-21 07:00,21,198.75,199.75,198.3,199.1,42
20170301|2016-12-21 07:30,21,199.25,199.25,199.1,199.15,12
20170301|2016-12-21 08:00,21,199.1,199.1,198.65,198.65,2
20170301|2016-12-21 08:30,21,198.35,198.7,197.8,197.8,21
20170301|2016-12-21 09:00,21,198.1,198.65,197.4,198.35,61
20170301|2016-12-21 09:30,21,197.25,197.9,196.8,197.85,36
20170301|2016-12-21 10:00,21,197.5,197.95,197.5,197.95,17
20170301|2016-12-21 10:30,21,197.5,198,197.5,197.85,6
20170301|2016-12-21 11:00,21,197.45,197.45,195.2,195.3,55
20170301|2016-12-21 11:30,21,195.6,195.65,195.1,195.2,38
20170301|2016-12-21 12:00,21,195.4,195.65,194.9,194.9,25
20170301|2016-12-21 12:30,21,194.8,194.9,194,194.45,19
20170301|2016-12-22 07:00,22,193.75,194.45,192.6,192.65,41
20170301|2016-12-22 07:30,22,193.55,193.55,193.5,193.5,4
20170301|2016-12-22 08:00,22,193.25,193.6,192.85,192.9,14
20170301|2016-12-22 08:30,22,192.85,193.45,191.75,193.45,76
20170301|2016-12-22 09:00,22,193.45,193.45,191.95,191.95,63
20170301|2016-12-22 09:30,22,192.25,192.65,191.7,191.75,24
20170301|2016-12-22 10:00,22,191.95,192,191.5,191.95,67
20170301|2016-12-22 10:30,22,191.8,192,191.3,191.5,55
20170301|2016-12-22 11:00,22,191.6,191.75,191.1,191.3,46
20170301|2016-12-22 11:30,22,191.5,192,191.5,191.7,19
20170301|2016-12-22 12:00,22,192,192,191.45,191.9,38
20170301|2016-12-22 12:30,22,191.9,192.2,191.4,191.8,40
20170301|2016-12-23 07:00,23,191.95,192.5,191,191.3,173
20170301|2016-12-23 07:30,23,191.05,191.3,191,191.1,83
20170301|2016-12-23 08:00,23,191.1,191.2,190.3,190.4,86
20170301|2016-12-23 08:30,23,190.4,190.4,188.6,188.8,146
20170301|2016-12-23 09:00,23,188.4,189.4,188,188.25,207
20170301|2016-12-23 09:30,23,188.15,188.6,188.15,188.6,66
20170301|2016-12-23 10:00,23,188.8,188.8,188.4,188.4,48
20170301|2016-12-23 10:30,23,188.4,189,188.3,189,59
20170301|2016-12-23 11:00,23,188.8,189.1,188.7,189.1,52
20170301|2016-12-23 11:30,23,189.2,189.8,189,189.75,68
20170301|2016-12-23 12:00,23,189.3,189.5,189.25,189.4,31
20170301|2016-12-23 12:30,23,189.4,190.15,189.2,189.6,54
20170301|2016-12-27 07:00,27,188.7,189.7,187.7,189.2,76
20170301|2016-12-27 07:30,27,189.1,189.1,188.45,188.5,21
20170301|2016-12-27 08:00,27,188.35,189.3,187.6,189.3,39
20170301|2016-12-27 08:30,27,189.05,190.35,188.1,189.9,90
20170301|2016-12-27 09:00,27,189.8,191.35,189.7,191.1,90
20170301|2016-12-27 09:30,27,191.2,192.3,190.75,190.8,105
20170301|2016-12-27 10:00,27,190.75,190.95,189.85,190.65,36
20170301|2016-12-27 10:30,27,190.6,191.25,190.5,191,10
20170301|2016-12-27 11:00,27,191,191,189.4,189.4,17
20170301|2016-12-27 11:30,27,189.4,189.85,188.4,188.55,51
20170301|2016-12-27 12:00,27,188.5,189.95,188.2,189.95,44
20170301|2016-12-27 12:30,27,189.95,190.15,189.7,189.75,12
20170301|2016-12-28 07:00,28,189.9,190.45,189.05,189.75,69
20170301|2016-12-28 07:30,28,189.9,189.9,188.65,189.5,36
20170301|2016-12-28 08:00,28,189.5,189.85,189.5,189.6,9
20170301|2016-12-28 08:30,28,189.6,189.9,189.5,189.5,29
20170301|2016-12-28 09:00,28,189.9,189.95,188.25,189,66
20170301|2016-12-28 09:30,28,188.6,188.9,188,188.4,30
20170301|2016-12-28 10:00,28,188.25,188.25,187.7,187.9,36
20170301|2016-12-28 10:30,28,188,188.15,187.5,187.75,52
20170301|2016-12-28 11:00,28,187.65,187.65,186.95,187.35,69
20170301|2016-12-28 11:30,28,187.35,187.35,187,187.2,14
20170301|2016-12-28 12:00,28,187.15,187.9,186.95,187.9,28
20170301|2016-12-28 12:30,28,187.7,187.85,187.15,187.15,27
20170301|2016-12-29 07:00,29,187.05,187.55,186.5,186.5,71
20170301|2016-12-29 07:30,29,186.6,187.55,186.35,187.55,41
20170301|2016-12-29 08:00,29,187.1,187.3,186.55,187.3,28
20170301|2016-12-29 08:30,29,186.9,187.3,186.1,186.25,66
20170301|2016-12-29 09:00,29,186.15,187,186.1,186.8,43
20170301|2016-12-29 09:30,29,186.5,187.3,186.35,187.3,25
20170301|2016-12-29 10:00,29,186.85,187.4,186.65,187.25,48
20170301|2016-12-29 10:30,29,187.3,189.3,187,188.95,119
20170301|2016-12-29 11:00,29,188.9,188.9,188.05,188.55,76
20170301|2016-12-29 11:30,29,188.7,189,188.7,188.7,51
20170301|2016-12-29 12:00,29,188.9,190.95,188.9,190.9,120
20170301|2016-12-29 12:30,29,190.65,191,190.25,190.9,53
20170301|2016-12-30 07:00,30,190.2,192.2,190.2,191.6,114
20170301|2016-12-30 07:30,30,191.8,191.8,190.15,190.35,53
20170301|2016-12-30 08:00,30,190.35,191.1,190.35,190.85,42
20170301|2016-12-30 08:30,30,191.05,192,191.05,191.95,67
20170301|2016-12-30 09:00,30,191.8,192.45,191.1,192.45,50
20170301|2016-12-30 09:30,30,192.45,193.6,192,192,95
20170301|2016-12-30 10:00,30,192.35,193.15,192.05,192.55,45
20170301|2016-12-30 10:30,30,192.5,193.75,192.4,193.75,84
20170301|2016-12-30 11:00,30,193.8,193.9,193.2,193.5,27
20170301|2016-12-30 11:30,30,193.65,193.65,193,193.45,28
20170301|2016-12-30 12:00,30,193.25,193.9,192.8,193.9,70
20170301|2016-12-30 12:30,30,193.8,193.85,193.15,193.15,33
20170301|2017-01-03 07:00,3,193.2,194.75,192.6,194.35,195
20170301|2017-01-03 07:30,3,194.35,194.5,193.75,193.75,60
20170301|2017-01-03 08:00,3,193.65,193.75,193.25,193.65,25
20170301|2017-01-03 08:30,3,193.65,193.8,192.6,193.1,60
20170301|2017-01-03 09:00,3,193.05,194.3,193.05,194.2,53
20170301|2017-01-03 09:30,3,194.3,194.75,194.2,194.2,101
20170301|2017-01-03 10:00,3,194.45,194.55,193.8,194.25,66
20170301|2017-01-03 10:30,3,194.4,194.9,194.3,194.8,41
20170301|2017-01-03 11:00,3,194.8,194.8,194.6,194.8,24
20170301|2017-01-03 11:30,3,194.65,194.75,194,194.2,43
20170301|2017-01-03 12:00,3,194.2,194.65,194,194.65,79
20170301|2017-01-03 12:30,3,194.5,194.8,194.1,194.1,19
20170301|2017-01-04 07:00,4,194.1,197.7,194.1,196.65,290
20170301|2017-01-04 07:30,4,196.65,197,195.8,196.25,53
20170301|2017-01-04 08:00,4,196.5,196.55,196.1,196.5,38
20170301|2017-01-04 08:30,4,196.5,196.7,195.2,195.45,116
20170301|2017-01-04 09:00,4,195.55,196,193.85,194.75,121
20170301|2017-01-04 09:30,4,194.4,194.4,192.95,193.2,61
20170301|2017-01-04 10:00,4,193.6,194.25,193.6,194,48
20170301|2017-01-04 10:30,4,194,194.25,193.7,194.2,29
20170301|2017-01-04 11:00,4,194.25,194.25,193.15,193.9,40
20170301|2017-01-04 11:30,4,193.5,193.9,193.2,193.7,17
20170301|2017-01-04 12:00,4,194,194,193.5,194,25
20170301|2017-01-04 12:30,4,193.85,193.85,191.15,191.15,77
20170301|2017-01-05 07:00,5,191.3,191.5,188.95,190.85,135
20170301|2017-01-05 07:30,5,191.2,191.2,189.85,190.05,31
20170301|2017-01-05 08:00,5,189.6,190.15,189.4,189.75,23
20170301|2017-01-05 08:30,5,189.65,189.7,189.1,189.3,26
20170301|2017-01-05 09:00,5,189.35,189.75,188.8,189.4,50
20170301|2017-01-05 09:30,5,189.4,190.85,189.4,190.75,86
20170301|2017-01-05 10:00,5,190.9,190.9,190.4,190.45,29
20170301|2017-01-05 10:30,5,190.45,190.65,190.15,190.6,30
20170301|2017-01-05 11:00,5,190.55,191.4,190.05,191.05,32
20170301|2017-01-05 11:30,5,191.2,192.5,190.25,190.25,45
20170301|2017-01-05 12:00,5,190.4,191.4,190.2,190.4,35
20170301|2017-01-05 12:30,5,190.15,190.15,189.25,189.35,49
20170301|2017-01-06 07:00,6,189.1,189.1,186.6,186.95,134
20170301|2017-01-06 07:30,6,186.8,186.8,183.15,184.15,290
20170301|2017-01-06 08:00,6,184.2,185.2,183.85,184.45,112
20170301|2017-01-06 08:30,6,184.25,184.7,182.55,183.2,126
20170301|2017-01-06 09:00,6,183.5,184.8,183.25,184.6,125
20170301|2017-01-06 09:30,6,184.3,184.55,183,183.5,186
20170301|2017-01-06 10:00,6,183.25,183.4,182.6,183.05,100
20170301|2017-01-06 10:30,6,183.05,183.05,181.65,182.2,161
20170301|2017-01-06 11:00,6,182.1,182.35,181.6,181.9,195
20170301|2017-01-06 11:30,6,181.8,183.7,181.5,182.7,249
20170301|2017-01-06 12:00,6,182.7,183.05,182.3,183,147
20170301|2017-01-06 12:30,6,182.95,183.7,182.9,183.4,65
20170301|2017-01-09 07:00,9,183.2,183.75,180.5,180.55,256
20170301|2017-01-09 07:30,9,180.6,181.55,178,181.55,217
20170301|2017-01-09 08:00,9,181.7,184.8,181.65,184.5,137
20170301|2017-01-09 08:30,9,184.25,185.6,181.45,182.1,103
20170301|2017-01-09 09:00,9,181.95,182.4,180.6,181.85,114
20170301|2017-01-09 09:30,9,181.85,182,180.65,181.45,202
20170301|2017-01-09 10:00,9,181.8,181.8,180.5,180.5,94
20170301|2017-01-09 10:30,9,180.75,180.85,179.2,179.35,109
20170301|2017-01-09 11:00,9,179.4,180.25,179.35,180.2,47
20170301|2017-01-09 11:30,9,179.7,180.4,179.7,179.7,52
20170301|2017-01-09 12:00,9,179.7,179.9,178.75,179.35,57
20170301|2017-01-09 12:30,9,179.4,180.9,179,179.9,67
20170301|2017-01-10 07:00,10,178.55,180.1,177.1,177.45,144
20170301|2017-01-10 07:30,10,177.4,178.95,177.2,177.85,72
20170301|2017-01-10 08:00,10,177.9,178.7,177.9,178.45,24
20170301|2017-01-10 08:30,10,178.35,181.7,178.3,179.95,170
20170301|2017-01-10 09:00,10,180.1,181,179.9,181,52
20170301|2017-01-10 09:30,10,180.95,181.2,180.75,181.1,53
20170301|2017-01-10 10:00,10,181.2,181.3,180.5,181,83
20170301|2017-01-10 10:30,10,181.1,181.7,180.5,180.9,91
20170301|2017-01-10 11:00,10,180.8,182,180.7,181.9,80
20170301|2017-01-10 11:30,10,181.65,181.65,180.8,181.2,66
20170301|2017-01-10 12:00,10,181.25,183.2,181.05,182.8,172
20170301|2017-01-10 12:30,10,182.45,182.45,181.15,181.35,80
20170301|2017-01-11 07:00,11,183.2,183.3,181.45,182.15,68
20170301|2017-01-11 07:30,11,182.3,183,182.05,182.15,31
20170301|2017-01-11 08:00,11,182.3,183.05,182.25,182.95,42
20170301|2017-01-11 08:30,11,183,183.3,182.7,183.3,48
20170301|2017-01-11 09:00,11,183.25,184.55,183.15,183.9,112
20170301|2017-01-11 09:30,11,183.75,184.1,183.4,183.95,102
20170301|2017-01-11 10:00,11,184,184.1,183.25,183.65,90
20170301|2017-01-11 10:30,11,183.55,183.65,183.15,183.6,28
20170301|2017-01-11 11:00,11,183.45,183.55,183,183.25,33
20170301|2017-01-11 11:30,11,183,183.3,183,183.25,10
20170301|2017-01-11 12:00,11,183,184,183,183.9,55
20170301|2017-01-11 12:30,11,183.75,183.95,183.3,183.95,47
20170301|2017-01-12 07:00,12,184.1,188.35,184.1,186.4,223
20170301|2017-01-12 07:30,12,185.9,186.15,185.9,186,16
20170301|2017-01-12 08:00,12,186,186.4,186,186.15,32
20170301|2017-01-12 08:30,12,185.9,185.9,183.7,184.45,57
20170301|2017-01-12 09:00,12,184.45,184.85,183.3,183.6,66
20170301|2017-01-12 09:30,12,183.5,184.3,183.5,184,65
20170301|2017-01-12 10:00,12,183.9,184.45,183.5,184.35,37
20170301|2017-01-12 10:30,12,183.95,185.3,183.95,185.1,72
20170301|2017-01-12 11:00,12,185.4,186.15,184.8,184.8,70
20170301|2017-01-12 11:30,12,184.95,185.45,184.75,184.8,55
20170301|2017-01-12 12:00,12,185,185,184.25,184.5,21
20170301|2017-01-12 12:30,12,184.45,184.6,184.35,184.5,22
20170301|2017-01-13 07:00,13,184.8,185,181.45,182.25,185
20170301|2017-01-13 07:30,13,182.05,183.2,182.05,182.6,53
20170301|2017-01-13 08:00,13,182.8,183.1,182.5,182.7,28
20170301|2017-01-13 08:30,13,182.65,184.2,182.65,182.9,35
20170301|2017-01-13 09:00,13,183.15,183.25,182.5,182.8,71
20170301|2017-01-13 09:30,13,182.5,183.6,182,183.35,124
20170301|2017-01-13 10:00,13,183.3,183.3,182.8,183.1,23
20170301|2017-01-13 10:30,13,182.8,183.2,182.35,182.7,75
20170301|2017-01-13 11:00,13,182.4,182.55,181.9,182,57
20170301|2017-01-13 11:30,13,182,182.5,181.9,182.35,25
20170301|2017-01-13 12:00,13,182.35,183.5,182.35,183.4,41
20170301|2017-01-13 12:30,13,183.15,183.15,182.75,183.05,30
20170301|2017-01-17 07:00,17,183.15,184.6,183.15,183.35,138
20170301|2017-01-17 07:30,17,183.35,183.5,182.25,182.4,92
20170301|2017-01-17 08:00,17,182.25,182.55,182.15,182.3,72
20170301|2017-01-17 08:30,17,182.25,182.25,180.7,181.1,174
20170301|2017-01-17 09:00,17,181.15,181.65,180.6,181,84
20170301|2017-01-17 09:30,17,180.95,181,178.45,178.9,221
20170301|2017-01-17 10:00,17,178.75,179.2,177.55,178.6,305
20170301|2017-01-17 10:30,17,178.45,179,178,178.5,132
20170301|2017-01-17 11:00,17,178.5,178.65,176.1,176.15,219
20170301|2017-01-17 11:30,17,176.1,176.1,173.15,174.15,405
20170301|2017-01-17 12:00,17,174.1,174.15,173.5,173.65,182
20170301|2017-01-17 12:30,17,173.55,173.7,173.15,173.4,77
20170301|2017-01-18 07:00,18,173.6,174.85,171.55,173.65,303
20170301|2017-01-18 07:30,18,173.3,174.3,173.3,173.7,34
20170301|2017-01-18 08:00,18,173.7,173.95,173.1,173.1,20
20170301|2017-01-18 08:30,18,173.05,173.7,172.8,173,28
20170301|2017-01-18 09:00,18,173.3,173.45,167.25,168.4,419
20170301|2017-01-18 09:30,18,168.5,169.95,168.25,169.15,211
20170301|2017-01-18 10:00,18,169.05,169.6,168.25,169.6,129
20170301|2017-01-18 10:30,18,169.6,170.4,169,169.6,139
20170301|2017-01-18 11:00,18,169.85,170.1,169.1,170.1,75
20170301|2017-01-18 11:30,18,169.9,170.35,168.8,169.95,158
20170301|2017-01-18 12:00,18,169.95,169.95,169.35,169.85,66
20170301|2017-01-18 12:30,18,169.85,171.1,169.85,170.25,42
20170301|2017-01-19 07:00,19,169.35,169.55,167.7,167.8,138
20170301|2017-01-19 07:30,19,167.8,169.3,167.15,168.15,157
20170301|2017-01-19 08:00,19,168.1,169.15,167.8,169,40
20170301|2017-01-19 08:30,19,168.9,168.9,167.9,167.9,36
20170301|2017-01-19 09:00,19,167.7,168,167.6,167.75,52
20170301|2017-01-19 09:30,19,167.75,168.5,167.6,167.75,82
20170301|2017-01-19 10:00,19,167.7,168.25,167.55,167.6,104
20170301|2017-01-19 10:30,19,167.7,168.1,167.55,168.1,40
20170301|2017-01-19 11:00,19,168,168.3,167.8,168.2,72
20170301|2017-01-19 11:30,19,168.2,168.45,167.6,167.65,79
20170301|2017-01-19 12:00,19,167.8,168,167.45,167.8,88
20170301|2017-01-19 12:30,19,167.8,168,167,167.6,123
20170301|2017-01-20 07:00,20,167.75,168.25,166,166.1,147
20170301|2017-01-20 07:30,20,165.9,167.15,165.75,166.75,67
20170301|2017-01-20 08:00,20,166.5,167.7,166.5,167.6,37
20170301|2017-01-20 08:30,20,167.3,168.25,166.75,166.95,81
20170301|2017-01-20 09:00,20,166.75,166.75,165.1,165.85,148
20170301|2017-01-20 09:30,20,165.75,166.25,165.7,165.8,60
20170301|2017-01-20 10:00,20,165.65,165.8,165.35,165.45,57
20170301|2017-01-20 10:30,20,165.45,165.8,165.4,165.8,41
20170301|2017-01-20 11:00,20,165.85,166.2,165.6,165.85,114
20170301|2017-01-20 11:30,20,165.9,166.2,165.7,166.2,75
20170301|2017-01-20 12:00,20,166.25,166.35,166,166.35,113
20170301|2017-01-20 12:30,20,166.3,167.4,166.2,167.05,133
20170301|2017-01-23 07:00,23,167.25,168.9,166.85,167.25,155
20170301|2017-01-23 07:30,23,167.1,167.25,167.1,167.25,52
20170301|2017-01-23 08:00,23,167.2,167.25,166.25,166.4,97
20170301|2017-01-23 08:30,23,166.25,166.3,164,164.5,228
20170301|2017-01-23 09:00,23,164.45,164.5,162.3,163.05,239
20170301|2017-01-23 09:30,23,163,163,160.5,161,303
20170301|2017-01-23 10:00,23,161,162.1,160.8,161.35,148
20170301|2017-01-23 10:30,23,161.3,161.45,160.35,160.45,152
20170301|2017-01-23 11:00,23,160.4,160.75,160.3,160.65,125
20170301|2017-01-23 11:30,23,160.5,161,160.3,160.3,135
20170301|2017-01-23 12:00,23,160.3,162.6,160.25,162.55,145
20170301|2017-01-23 12:30,23,162.6,162.7,162,162.7,67
20170301|2017-01-24 07:00,24,163,163.75,162.45,163.1,168
20170301|2017-01-24 07:30,24,163,164.2,163,164.05,63
20170301|2017-01-24 08:00,24,164.1,165.3,164,164.7,133
20170301|2017-01-24 08:30,24,164.6,164.6,164.2,164.25,54
20170301|2017-01-24 09:00,24,164.5,164.55,163.75,164.55,124
20170301|2017-01-24 09:30,24,164.6,164.6,163.5,163.55,97
20170301|2017-01-24 10:00,24,163.55,164.05,163.5,164.05,41
20170301|2017-01-24 10:30,24,164,164.35,163.95,164.05,43
20170301|2017-01-24 11:00,24,164.1,164.25,164,164.25,20
20170301|2017-01-24 11:30,24,164.15,165.2,164.15,164.9,64
20170301|2017-01-24 12:00,24,164.7,166.4,164.5,165.8,135
20170301|2017-01-24 12:30,24,165.6,166.45,165.5,166.25,52
20170301|2017-01-25 07:00,25,165.8,166.2,165.6,165.75,38
20170301|2017-01-25 07:30,25,165.8,166.4,165.75,166.4,66
20170301|2017-01-25 08:00,25,166.45,166.8,166,166.55,54
20170301|2017-01-25 08:30,25,166.25,166.5,165.9,166,47
20170301|2017-01-25 09:00,25,166.05,166.2,165.65,166.2,128
20170301|2017-01-25 09:30,25,166.2,167.85,165.95,166.35,237
20170301|2017-01-25 10:00,25,166.35,166.35,165.3,166.15,74
20170301|2017-01-25 10:30,25,165.8,166,165.75,165.75,12
20170301|2017-01-25 11:00,25,165.85,165.85,164.5,164.85,71
20170301|2017-01-25 11:30,25,164.8,165.6,164.15,164.45,88
20170301|2017-01-25 12:00,25,164.6,167.05,164.6,166.8,117
20170301|2017-01-25 12:30,25,166.65,167.1,165.1,165.1,51
20170301|2017-01-26 07:00,26,165.95,165.95,160,164.55,301
20170301|2017-01-26 07:30,26,164.75,170,164.1,167.5,210
20170301|2017-01-26 08:00,26,167.5,167.5,166.3,166.7,78
20170301|2017-01-26 08:30,26,166.95,166.95,166.65,166.85,13
20170301|2017-01-26 09:00,26,166.9,166.9,164.4,165.1,112
20170301|2017-01-26 09:30,26,165.2,165.2,163,163.4,148
20170301|2017-01-26 10:00,26,163.4,163.55,163.05,163.25,23
20170301|2017-01-26 10:30,26,163.5,164.3,163.3,163.35,37
20170301|2017-01-26 11:00,26,163.2,164.45,162.25,164.35,153
20170301|2017-01-26 11:30,26,164.6,164.7,163.6,164.25,36
20170301|2017-01-26 12:00,26,163.95,164.8,163.75,164.6,67
20170301|2017-01-26 12:30,26,164.25,164.45,163.85,164.45,34
20170301|2017-01-27 07:00,27,164.35,168.2,164.35,165.8,70
20170301|2017-01-27 07:30,27,166.7,167.15,166.5,167.15,52
20170301|2017-01-27 08:00,27,167.3,169,167.3,168.6,63
20170301|2017-01-27 08:30,27,168.6,169.3,168.1,168.75,65
20170301|2017-01-27 09:00,27,168.95,168.95,168.2,168.9,41
20170301|2017-01-27 09:30,27,169,169.55,168.95,169.5,78
20170301|2017-01-27 10:00,27,169.5,170.8,169.25,170.3,167
20170301|2017-01-27 10:30,27,169.95,170.15,169.7,170.1,48
20170301|2017-01-27 11:00,27,170.25,170.45,169.9,170.15,31
20170301|2017-01-27 11:30,27,170.05,173.25,170,172.25,151
20170301|2017-01-27 12:00,27,172.1,173.4,171.35,173.15,128
20170301|2017-01-27 12:30,27,173.25,174,172.85,174,88
20170301|2017-01-30 07:00,30,174,178,173.4,177.25,298
20170301|2017-01-30 07:30,30,177.5,178.25,176.6,177.5,139
20170301|2017-01-30 08:00,30,177.2,177.35,176.45,176.65,66
20170301|2017-01-30 08:30,30,176.65,177,176.25,176.5,60
20170301|2017-01-30 09:00,30,176.25,177.6,176.2,177.2,173
20170301|2017-01-30 09:30,30,177.05,178.4,177,178.05,136
20170301|2017-01-30 10:00,30,178.1,179.3,177.85,178.8,268
20170301|2017-01-30 10:30,30,178.9,179,178,178.7,111
20170301|2017-01-30 11:00,30,178.7,178.75,177.5,177.95,115
20170301|2017-01-30 11:30,30,177.8,178,177.15,177.45,62
20170301|2017-01-30 12:00,30,177.2,178,177.15,177.6,61
20170301|2017-01-30 12:30,30,177.75,177.8,176.4,176.4,89
20170301|2017-01-31 07:00,31,177.4,177.4,174.55,174.95,92
20170301|2017-01-31 07:30,31,174.8,174.85,174.05,174.4,55
20170301|2017-01-31 08:00,31,174.45,175,174.05,175,34
20170301|2017-01-31 08:30,31,174.35,175.85,174.35,174.85,35
20170301|2017-01-31 09:00,31,175.1,175.1,172.25,173.75,165
20170301|2017-01-31 09:30,31,173.15,173.65,171.95,172.7,68
20170301|2017-01-31 10:00,31,172.4,173,172.35,173,88
20170301|2017-01-31 10:30,31,173,173.35,172.75,172.9,50
20170301|2017-01-31 11:00,31,172.55,173.1,172.55,172.55,31
20170301|2017-01-31 11:30,31,172.3,172.85,172.3,172.8,25
20170301|2017-01-31 12:00,31,172.8,173.45,172.55,173.45,104
20170301|2017-01-31 12:30,31,173.5,173.5,172.8,173.1,33
20170301|2017-02-01 07:00,1,173,174,171.3,173.85,153
20170301|2017-02-01 07:30,1,174,174.4,172.75,173.8,40
20170301|2017-02-01 08:00,1,173.6,173.6,172.9,172.9,12
20170301|2017-02-01 08:30,1,173.7,173.7,171.9,172.7,22
20170301|2017-02-01 09:00,1,173,173.1,170.15,170.4,124
20170301|2017-02-01 09:30,1,170.15,171.2,169.85,170.45,101
20170301|2017-02-01 10:00,1,170.2,170.8,170.1,170.2,49
20170301|2017-02-01 10:30,1,170.15,170.5,170.1,170.25,39
20170301|2017-02-01 11:00,1,170.45,170.45,169.25,169.75,129
20170301|2017-02-01 11:30,1,169.85,169.85,168.85,169,87
20170301|2017-02-01 12:00,1,169.35,171.95,169.35,171.8,87
20170301|2017-02-01 12:30,1,171.9,172,170.85,171.2,49
20170301|2017-02-02 07:00,2,171.15,173,170.75,171.55,66
20170301|2017-02-02 07:30,2,171.15,171.3,171.15,171.3,3
20170301|2017-02-02 08:00,2,171.6,173,171.25,172.6,22
20170301|2017-02-02 08:30,2,172.4,173.1,172.4,172.4,25
20170301|2017-02-02 09:00,2,172.6,172.75,171.45,171.45,44
20170301|2017-02-02 09:30,2,171.4,171.5,170.1,171.45,120
20170301|2017-02-02 10:00,2,172.1,172.1,170.35,170.45,29
20170301|2017-02-02 10:30,2,170.2,170.35,169.75,170.25,26
20170301|2017-02-02 11:00,2,170,170.35,169,169.5,38
20170301|2017-02-02 11:30,2,169.5,170.5,166.8,167.05,146
20170301|2017-02-02 12:00,2,166.8,168,166.1,166.15,105
20170301|2017-02-02 12:30,2,166.15,166.6,165.75,166.25,89
20170301|2017-02-03 07:00,3,166.4,166.4,165,165.5,103
20170301|2017-02-03 07:30,3,165.2,165.3,165,165.3,26
20170301|2017-02-03 08:00,3,165.25,165.8,165.05,165.3,23
20170301|2017-02-03 08:30,3,165.55,165.55,165.2,165.25,18
20170301|2017-02-03 09:00,3,165.05,165.8,165,165.75,89
20170301|2017-02-03 09:30,3,165.65,167.5,165.4,166.7,36
20170301|2017-02-03 10:00,3,166.85,167.6,166.2,167.5,66
20170301|2017-02-03 10:30,3,167.5,167.5,166,166.7,51
20170301|2017-02-03 11:00,3,166.75,167,166.5,166.55,25
20170301|2017-02-03 11:30,3,166.75,166.9,166.55,166.55,5
20170301|2017-02-03 12:00,3,166.65,167.15,166.4,167.15,22
20170301|2017-02-03 12:30,3,167,167,165.25,166.2,89
20170301|2017-02-06 07:00,6,166.05,167.15,165,166.35,79
20170301|2017-02-06 07:30,6,166.1,166.1,165.05,165.05,104
20170301|2017-02-06 08:00,6,165.8,165.8,165,165.25,21
20170301|2017-02-06 08:30,6,165.1,165.6,165,165.6,27
20170301|2017-02-06 09:00,6,165.5,166.35,165.5,165.8,53
20170301|2017-02-06 09:30,6,165.85,166.3,165.35,165.35,28
20170301|2017-02-06 10:00,6,165.8,166,165.25,166,24
20170301|2017-02-06 10:30,6,165.95,166.1,165.35,165.35,13
20170301|2017-02-06 11:00,6,165.35,165.8,165.25,165.8,17
20170301|2017-02-06 11:30,6,165.6,165.6,165.3,165.35,8
20170301|2017-02-06 12:00,6,165.6,165.75,165.25,165.55,23
20170301|2017-02-06 12:30,6,165.5,165.75,165.25,165.25,33
20170301|2017-02-07 07:00,7,165.3,168.2,165.25,167.3,122
20170301|2017-02-07 07:30,7,167.05,170.4,167.05,168.8,127
20170301|2017-02-07 08:00,7,169.25,170.5,169.25,169.35,82
20170301|2017-02-07 08:30,7,169.35,169.75,168.4,168.5,39
20170301|2017-02-07 09:00,7,169.05,169.4,168.5,168.7,42
20170301|2017-02-07 09:30,7,168.9,168.9,168.1,168.5,28
20170301|2017-02-07 10:00,7,168.6,169,168.1,168.9,25
20170301|2017-02-07 10:30,7,168.45,169,168.45,168.75,11
20170301|2017-02-07 11:00,7,168.9,169,168.5,169,18
20170301|2017-02-07 11:30,7,168.9,169.15,168.7,168.7,7
20170301|2017-02-07 12:00,7,169,170.2,168.7,169.75,46
20170301|2017-02-07 12:30,7,169.65,170.5,169.4,169.8,110
20170301|2017-02-08 07:00,8,170,174.7,169.4,173.2,184
20170301|2017-02-08 07:30,8,172.95,172.95,171.65,172,30
20170301|2017-02-08 08:00,8,171.95,172.15,171.95,172.15,9
20170301|2017-02-08 08:30,8,172,172.3,171.75,171.85,10
20170301|2017-02-08 09:00,8,172.2,172.2,170.75,171.2,84
20170301|2017-02-08 09:30,8,171.2,171.85,170.7,171.6,48
20170301|2017-02-08 10:00,8,171.5,171.7,171,171.6,30
20170301|2017-02-08 10:30,8,171.55,171.75,171,171.55,64
20170301|2017-02-08 11:00,8,171.5,171.75,170.65,170.85,20
20170301|2017-02-08 11:30,8,171,171.5,171,171.45,21
20170301|2017-02-08 12:00,8,171.25,173.5,171.1,173.4,122
20170301|2017-02-08 12:30,8,173.2,173.3,171.8,172.6,85
20170301|2017-02-09 07:00,9,172.65,173.35,171.55,172.65,105
20170301|2017-02-09 07:30,9,172.3,172.5,171.75,172.1,20
20170301|2017-02-09 08:00,9,172,172.5,172,172.5,10
20170301|2017-02-09 08:30,9,172.5,174,172.5,172.7,71
20170301|2017-02-09 09:00,9,173.1,173.65,172.85,173.5,62
20170301|2017-02-09 09:30,9,173.65,175,173.65,174.85,86
20170301|2017-02-09 10:00,9,174.7,175,174.2,174.2,41
20170301|2017-02-09 10:30,9,174.7,174.9,174.6,174.8,57
20170301|2017-02-09 11:00,9,174.5,174.5,173.65,174.2,49
20170301|2017-02-09 11:30,9,174.1,174.1,173.95,174.1,11
20170301|2017-02-09 12:00,9,174,174.15,173.4,174.05,50
20170301|2017-02-09 12:30,9,174,174.25,173.45,173.5,31
20170301|2017-02-10 07:00,10,174.4,175,167.05,172.75,219
20170301|2017-02-10 07:30,10,172.75,172.95,171.2,171.7,65
20170301|2017-02-10 08:00,10,171.15,171.15,168.75,169.55,61
20170301|2017-02-10 08:30,10,169.95,169.95,168.55,168.85,30
20170301|2017-02-10 09:00,10,168.9,169.85,168.45,169.85,82
20170301|2017-02-10 09:30,10,169.85,170.1,169.25,169.55,61
20170301|2017-02-10 10:00,10,169.2,171.55,169.2,171.1,84
20170301|2017-02-10 10:30,10,171.05,171.45,170.55,171,22
20170301|2017-02-10 11:00,10,171.35,171.55,170.55,170.95,38
20170301|2017-02-10 11:30,10,170.75,170.8,170.5,170.5,13
20170301|2017-02-10 12:00,10,170.5,170.5,169.45,170.25,44
20170301|2017-02-10 12:30,10,170.2,170.2,168.5,169,53
20170301|2017-02-13 07:00,13,169.05,171.5,169.05,171.25,85
20170301|2017-02-13 07:30,13,171.5,171.75,169.25,169.4,80
20170301|2017-02-13 08:00,13,169.25,169.5,169.15,169.4,31
20170301|2017-02-13 08:30,13,169.2,169.45,168.55,168.85,99
20170301|2017-02-13 09:00,13,168.55,168.8,167.85,168.05,146
20170301|2017-02-13 09:30,13,167.9,168.35,167.25,167.25,155
20170301|2017-02-13 10:00,13,167.3,167.95,167.05,167.35,117
20170301|2017-02-13 10:30,13,167.35,167.6,166.9,166.9,75
20170301|2017-02-13 11:00,13,166.9,167,166.85,166.95,24
20170301|2017-02-13 11:30,13,166.85,167.15,166.85,167,41
20170301|2017-02-13 12:00,13,166.9,167.35,166.9,167.35,51
20170301|2017-02-13 12:30,13,167.05,167.35,166.9,167.25,30
20170301|2017-02-14 07:00,14,167.2,173,167.2,169.75,106
20170301|2017-02-14 07:30,14,168.9,169.55,168.6,169.1,59
20170301|2017-02-14 08:00,14,169.5,169.5,168.9,169.2,49
20170301|2017-02-14 08:30,14,169.25,169.5,168.95,169.1,42
20170301|2017-02-14 09:00,14,169.05,169.5,168.75,168.95,111
20170301|2017-02-14 09:30,14,168.9,169.5,168.8,169.05,58
20170301|2017-02-14 10:00,14,169.1,169.5,168.95,168.95,52
20170301|2017-02-14 10:30,14,169,169.3,168.9,169.15,85
20170301|2017-02-14 11:00,14,169.2,169.5,169.05,169.25,33
20170301|2017-02-14 11:30,14,169.2,169.35,168.95,169.15,57
20170301|2017-02-14 12:00,14,169.15,170.1,169.05,170.1,106
20170301|2017-02-14 12:30,14,170,171,169.65,170.05,86
20170301|2017-02-15 07:00,15,170,172.45,170,171.9,144
20170301|2017-02-15 07:30,15,172.15,172.6,171.3,172,22
20170301|2017-02-15 08:00,15,172,172.25,171.5,171.7,34
20170301|2017-02-15 08:30,15,171.7,171.95,171.4,171.95,51
20170301|2017-02-15 09:00,15,171.8,172.75,171.8,172.4,69
20170301|2017-02-15 09:30,15,172.25,174.05,172.25,173.25,54
20170301|2017-02-15 10:00,15,173.2,174,173,173.3,55
20170301|2017-02-15 10:30,15,173.3,173.45,172.85,173.35,38
20170301|2017-02-15 11:00,15,173,173.35,172.85,172.85,8
20170301|2017-02-15 11:30,15,172.9,173.05,172.4,172.45,40
20170301|2017-02-15 12:00,15,172.45,173.05,172.45,173.05,52
20170301|2017-02-15 12:30,15,173,174.9,173,174.85,149
20170301|2017-02-16 07:00,16,173.6,177.3,173.45,175.9,154
20170301|2017-02-16 07:30,16,175.9,176.2,175.9,176.2,20
20170301|2017-02-16 08:00,16,176.2,177.7,176.15,176.85,122
20170301|2017-02-16 08:30,16,176.9,177.15,176.4,176.8,53
20170301|2017-02-16 09:00,16,176.5,176.8,176,176,42
20170301|2017-02-16 09:30,16,176.2,176.2,175,175.3,84
20170301|2017-02-16 10:00,16,175.35,175.7,174.1,174.2,73
20170301|2017-02-16 10:30,16,174.3,174.6,173.95,174.2,30
20170301|2017-02-16 11:00,16,173.7,173.9,173,173.9,93
20170301|2017-02-16 11:30,16,174.05,174.05,173.2,173.35,53
20170301|2017-02-16 12:00,16,173.65,174.7,173.55,174.6,72
20170301|2017-02-16 12:30,16,174.45,174.7,173.75,173.75,31
20170301|2017-02-17 07:00,17,175.45,175.7,173.6,175.25,70
20170301|2017-02-17 07:30,17,175.45,175.55,175,175.5,14
20170301|2017-02-17 08:00,17,175.2,175.6,174.35,174.35,81
20170301|2017-02-17 08:30,17,174.35,175.2,174.35,175.2,13
20170301|2017-02-17 09:00,17,175,176.15,175,175.65,74
20170301|2017-02-17 09:30,17,175.65,175.7,175.3,175.3,20
20170301|2017-02-17 10:00,17,175.3,175.9,175.25,175.7,16
20170301|2017-02-17 10:30,17,175.5,175.5,175.25,175.5,33
20170301|2017-02-17 11:00,17,175.5,175.7,175.2,175.7,42
20170301|2017-02-17 11:30,17,175.65,176,175.4,175.75,41
20170301|2017-02-17 12:00,17,175.85,176.45,175.55,176.35,32
20170301|2017-02-17 12:30,17,176.25,176.4,175.4,175.7,95
20170301|2017-02-21 07:00,21,175.4,176,174.15,176,114
20170301|2017-02-21 07:30,21,176.1,176.1,174.15,174.15,53
20170301|2017-02-21 08:00,21,174.6,175,174.6,175,14
20170301|2017-02-21 08:30,21,175.05,175.25,174.95,175.25,9
20170301|2017-02-21 09:00,21,175.35,175.4,175.05,175.2,18
20170301|2017-02-21 09:30,21,175.5,176.5,175.5,176.3,91
20170301|2017-02-21 10:00,21,176.3,176.7,176,176.65,67
20170301|2017-02-21 10:30,21,176.55,176.75,176.55,176.55,29
20170301|2017-02-21 11:00,21,175.95,175.95,175.5,175.5,7
20170301|2017-02-21 11:30,21,175.7,176,175.7,175.8,11
20170301|2017-02-21 12:00,21,176,176.05,175.05,175.1,64
20170301|2017-02-21 12:30,21,175,175.35,174.65,175.15,36
20170301|2017-02-22 07:00,22,174.65,176.4,173,176,184
20170301|2017-02-22 07:30,22,176,176,175,175.15,22
20170301|2017-02-22 08:00,22,175.35,175.7,174.5,174.5,14
20170301|2017-02-22 08:30,22,174.55,175.15,174.55,175.05,8
20170301|2017-02-22 09:00,22,174.9,175.4,174.4,175.15,45
20170301|2017-02-22 09:30,22,175.45,175.95,175,175.3,86
20170301|2017-02-22 10:00,22,175,175,174.2,174.2,23
20170301|2017-02-22 10:30,22,174.25,174.4,174.2,174.2,11
20170301|2017-02-22 11:00,22,174.35,175.05,174.3,174.3,14
20170301|2017-02-22 11:30,22,174.2,174.2,173.9,174.1,24
20170301|2017-02-22 12:00,22,173.9,174,173.75,173.75,45
20170301|2017-02-22 12:30,22,173.75,174.2,173.55,174.15,39
20170301|2017-02-23 07:00,23,174.9,175.9,174.9,175.25,63
20170301|2017-02-23 07:30,23,175.15,176.95,175.15,176.35,84
20170301|2017-02-23 08:00,23,176.35,176.7,176.05,176.55,40
20170301|2017-02-23 08:30,23,176.1,176.4,175.35,176.4,29
20170301|2017-02-23 09:00,23,176.55,177.35,176.55,177,25
20170301|2017-02-23 09:30,23,177,177.35,176.8,177.35,25
20170301|2017-02-23 10:00,23,177.3,177.3,176.8,177.1,8
20170301|2017-02-23 10:30,23,177.2,177.2,176.65,176.65,11
20170301|2017-02-23 11:00,23,176.85,176.85,175.35,175.35,19
20170301|2017-02-23 11:30,23,175.35,175.35,175.35,175.35,12
20170301|2017-02-23 12:00,23,175.35,176.25,175.15,176.2,30
20170301|2017-02-23 12:30,23,176,177,176,177,31
20170301|2017-02-24 07:00,24,178,178,173.55,175,124
20170301|2017-02-24 07:30,24,175.75,177.6,175.75,177.4,9
20170301|2017-02-24 08:00,24,177.25,178.05,177.25,177.55,18
20170301|2017-02-24 08:30,24,178.05,178.6,174.7,178.6,107
20170301|2017-02-24 09:00,24,178,178,177.5,178,7
20170301|2017-02-24 09:30,24,177.5,177.6,177.2,177.5,12
20170301|2017-02-24 10:00,24,177.5,177.5,176.95,177,18
20170301|2017-02-24 10:30,24,176.45,177.15,176.45,177.15,5
20170301|2017-02-24 11:00,24,177.25,177.7,175.7,175.7,34
20170301|2017-02-24 11:30,24,175.65,175.65,173.5,173.75,39
20170301|2017-02-24 12:00,24,173.75,174.25,172.2,172.25,36
20170301|2017-02-24 12:30,24,170.8,173.5,170.55,173,17
20170301|2017-02-27 07:00,27,173,173.3,170.25,171,13
20170301|2017-02-27 07:30,27,172,172,168.9,170,43
20170301|2017-02-27 08:00,27,170,170.1,169,169,22
20170301|2017-02-27 08:30,27,168.3,171.45,166,171.45,12
20170301|2017-02-27 09:00,27,169,170.35,168.75,168.75,42
20170301|2017-02-27 09:30,27,168.75,168.75,166,166,28
20170301|2017-02-27 10:00,27,165.8,165.8,165,165,9
20170301|2017-02-27 10:30,27,165,165.05,164.9,164.9,20
20170301|2017-02-27 11:00,27,164.3,164.3,162.05,162.1,17
20170301|2017-02-27 11:30,27,162.55,162.6,162.05,162.05,17
20170301|2017-02-27 12:00,27,162.05,162.05,162.05,162.05,1
20170301|2017-02-28 07:00,28,160.9,163.5,158.1,163.5,39
20170301|2017-02-28 07:30,28,163,165,163,164.75,14
20170301|2017-02-28 08:00,28,165,165,165,165,1
20170301|2017-02-28 08:30,28,165.1,165.5,164.9,165.5,51
20170301|2017-02-28 09:00,28,166,166,164,164.95,32
20170301|2017-02-28 09:30,28,162.4,164.75,162.4,164.75,12
20170301|2017-02-28 10:00,28,164.2,164.6,163,163.1,20
20170301|2017-02-28 10:30,28,163,163.2,163,163.2,3
20170301|2017-02-28 11:30,28,164,164,164,164,2
20170301|2017-02-28 12:00,28,164.6,165,164.6,165,3
20170301|2017-02-28 12:30,28,166,166,166,166,1
20170301|2017-03-01 08:00,1,170.45,170.65,170.45,170.65,4
20170301|2017-03-01 08:30,1,168,168,167.5,167.5,4
20170301|2017-03-01 09:00,1,162.1,162.1,162.1,162.1,3
20170301|2017-03-02 09:30,2,170.3,170.35,170.3,170.35,2
20170301|2017-03-02 10:00,2,170.75,170.75,170.75,170.75,2
20170301|2017-03-03 08:30,3,174.95,175.05,174.95,175.05,2
20170301|2017-03-06 09:30,6,178.95,178.95,178.95,178.95,1
20170301|2017-03-07 08:30,7,178,178,178,178,1
20170301|2017-03-07 09:30,7,178.3,178.3,178.3,178.3,1
20170301|2017-03-08 07:00,8,179,179,176.9,177,16
20170301|2017-03-08 12:30,8,174.15,174.15,174.15,174.15,1
20170301|2017-03-09 09:30,9,178.45,178.45,178.45,178.45,1
20170501|2016-07-05 10:00,5,178.95,178.95,178.95,178.95,2
20170501|2016-07-06 07:00,6,179.3,179.3,179.3,179.3,1
20170501|2016-07-08 11:30,8,183.15,183.15,183.15,183.15,2
20170501|2016-07-27 11:00,27,179.5,179.5,179.5,179.5,2
20170501|2016-07-27 11:30,27,179.1,179.1,179.1,179.1,3
20170501|2016-07-28 07:00,28,176,176,176,176,1
20170501|2016-07-28 08:30,28,176.5,176.5,176.5,176.5,1
20170501|2016-07-29 09:30,29,169.5,169.5,169.5,169.5,1
20170501|2016-07-29 11:30,29,168.5,168.5,168.5,168.5,1
20170501|2016-08-02 10:00,2,168,168,168,168,1
20170501|2016-08-02 12:00,2,167,167,167,167,1
20170501|2016-08-29 12:00,29,184.6,184.6,182.15,182.15,11
20170501|2016-09-01 07:00,1,180.55,180.55,180.55,180.55,2
20170501|2016-09-01 07:30,1,181.8,181.8,181.45,181.45,2
20170501|2016-09-01 08:00,1,180.8,180.8,180.8,180.8,1
20170501|2016-09-01 08:30,1,181.5,181.6,181.5,181.6,2
20170501|2016-09-01 09:00,1,184.3,184.3,184.3,184.3,1
20170501|2016-09-01 09:30,1,184.05,186,183.95,186,18
20170501|2016-09-01 10:00,1,187,187,187,187,3
20170501|2016-09-02 07:00,2,185.2,185.2,183.8,183.8,13
20170501|2016-09-02 07:30,2,183.15,183.15,183.15,183.15,1
20170501|2016-09-06 09:30,6,182.3,183,182.3,183,2
20170501|2016-09-06 10:00,6,183.5,184,183.5,184,2
20170501|2016-09-06 10:30,6,184,184,184,184,4
20170501|2016-09-06 11:00,6,184.25,184.25,184,184,8
20170501|2016-09-06 12:00,6,185,185,185,185,3
20170501|2016-09-07 12:30,7,185.7,185.7,185.7,185.7,1
20170501|2016-09-08 08:30,8,185.7,186,185.7,186,4
20170501|2016-09-08 09:00,8,188,188,188,188,2
20170501|2016-09-08 10:30,8,189.5,191.45,189.5,191,18
20170501|2016-09-08 11:00,8,191.4,191.4,191.4,191.4,3
20170501|2016-09-09 08:00,9,188.9,188.9,188.9,188.9,1
20170501|2016-09-09 09:00,9,191.5,191.5,191.5,191.5,1
20170501|2016-09-09 11:00,9,191.55,191.55,191.55,191.55,1
20170501|2016-09-09 12:00,9,191.85,191.85,191.8,191.8,2
20170501|2016-09-13 09:00,13,189.8,189.8,189.8,189.8,1
20170501|2016-09-13 09:30,13,189,189,188.9,188.9,5
20170501|2016-09-13 10:00,13,188,189.9,188,189.9,3
20170501|2016-09-13 10:30,13,191,191.1,190.3,190.4,11
20170501|2016-09-13 11:00,13,190.5,190.95,190.5,190.95,3
20170501|2016-09-13 11:30,13,191,191,191,191,2
20170501|2016-09-13 12:00,13,190,190,190,190,1
20170501|2016-09-13 12:30,13,190.35,190.45,190.35,190.45,2
20170501|2016-09-14 10:00,14,190.55,190.55,190.25,190.55,3
20170501|2016-09-14 10:30,14,191,191,191,191,1
20170501|2016-09-14 12:30,14,189.4,189.4,189.1,189.3,3
20170501|2016-09-15 07:00,15,189.25,189.25,189.25,189.25,1
20170501|2016-09-15 08:30,15,189.25,189.25,189.25,189.25,1
20170501|2016-09-15 11:00,15,188.45,188.45,188.45,188.45,1
20170501|2016-09-15 12:00,15,188.5,188.5,188.5,188.5,1
20170501|2016-09-16 07:00,16,189.5,189.5,189.5,189.5,5
20170501|2016-09-16 08:00,16,189.3,189.3,189.3,189.3,1
20170501|2016-09-16 10:00,16,188.9,188.9,187.6,187.6,2
20170501|2016-09-16 10:30,16,188.6,188.6,188.6,188.6,1
20170501|2016-09-19 10:00,19,188.05,188.05,188.05,188.05,1
20170501|2016-09-19 11:00,19,188.2,188.2,188.2,188.2,1
20170501|2016-09-19 12:00,19,190,190,190,190,1
20170501|2016-09-19 12:30,19,189.95,190,189.95,190,2
20170501|2016-09-20 07:00,20,191,193,191,192.7,5
20170501|2016-09-20 08:00,20,192.15,193,192.15,193,3
20170501|2016-09-20 08:30,20,193.3,193.3,193.3,193.3,1
20170501|2016-09-20 09:00,20,193.95,195.3,193.95,195.3,3
20170501|2016-09-20 09:30,20,195.85,195.85,195.85,195.85,1
20170501|2016-09-20 10:00,20,196.25,196.25,196.25,196.25,1
20170501|2016-09-20 11:00,20,198,198,198,198,2
20170501|2016-09-21 11:30,21,193,193,193,193,2
20170501|2016-09-22 10:00,22,196,196,196,196,2
20170501|2016-09-26 10:00,26,196,196.25,196,196,5
20170501|2016-09-26 10:30,26,196.25,196.25,196.25,196.25,2
20170501|2016-09-27 10:00,27,196,196.85,196,196.85,7
20170501|2016-09-28 07:00,28,197.9,197.9,197.25,197.25,5
20170501|2016-09-28 07:30,28,197,197,197,197,1
20170501|2016-09-29 11:30,29,191.15,191.15,191.15,191.15,7
20170501|2016-09-30 07:30,30,193.65,193.65,193.65,193.65,1
20170501|2016-09-30 08:00,30,195,195,194.05,194.05,3
20170501|2016-09-30 09:00,30,196,196,196,196,1
20170501|2016-09-30 11:00,30,196.4,196.4,195.2,195.2,2
20170501|2016-09-30 12:00,30,197.5,197.5,197.5,197.5,1
20170501|2016-09-30 12:30,30,197,197,197,197,1
20170501|2016-10-03 07:30,3,195.75,195.75,195.75,195.75,2
20170501|2016-10-03 08:00,3,193.25,193.25,193.25,193.25,1
20170501|2016-10-03 08:30,3,193.25,193.55,193.25,193.55,2
20170501|2016-10-03 09:30,3,190.5,192.7,190.5,191.5,9
20170501|2016-10-03 10:00,3,190.5,190.5,190.5,190.5,2
20170501|2016-10-03 10:30,3,191.95,191.95,191.95,191.95,2
20170501|2016-10-03 11:30,3,192.95,192.95,192.95,192.95,1
20170501|2016-10-03 12:30,3,191.75,192.5,191.75,192.5,4
20170501|2016-10-04 12:00,4,195,195,194.5,194.5,9
20170501|2016-10-04 12:30,4,195,195,195,195,3
20170501|2016-10-05 07:00,5,196,196,195,195,5
20170501|2016-10-06 12:30,6,191.05,191.05,191.05,191.05,1
20170501|2016-10-10 08:30,10,194,194,194,194,2
20170501|2016-10-10 09:30,10,194,194,194,194,3
20170501|2016-10-10 10:00,10,194,194,194,194,2
20170501|2016-10-11 11:00,11,195.35,195.35,195.35,195.35,1
20170501|2016-10-11 11:30,11,195.45,196.2,195.45,195.85,10
20170501|2016-10-11 12:30,11,195.8,195.8,195.8,195.8,1
20170501|2016-10-14 10:30,14,182.7,182.7,182.7,182.7,1
20170501|2016-10-17 09:00,17,184.5,184.5,184.5,184.5,1
20170501|2016-10-17 10:30,17,187.05,187.05,187.05,187.05,1
20170501|2016-10-19 07:30,19,190.55,190.55,190.55,190.55,1
20170501|2016-10-19 11:30,19,190.05,190.05,190.05,190.05,3
20170501|2016-10-21 12:30,21,195,195,195,195,2
20170501|2016-10-24 07:00,24,196.2,198.8,196.2,198.8,10
20170501|2016-10-24 12:30,24,200,200,200,200,1
20170501|2016-10-25 07:00,25,200,200,200,200,1
20170501|2016-10-25 09:00,25,201.9,201.9,201.9,201.9,1
20170501|2016-10-25 09:30,25,201.85,201.85,201.85,201.85,1
20170501|2016-10-25 12:00,25,201.9,201.9,201.9,201.9,1
20170501|2016-10-26 07:00,26,203.15,203.15,203.15,203.15,1
20170501|2016-10-26 08:00,26,202.55,203.25,202.55,203.25,3
20170501|2016-10-26 08:30,26,203.1,204,203.1,204,2
20170501|2016-10-27 07:00,27,205.5,205.5,205.5,205.5,2
20170501|2016-10-27 08:00,27,205.95,205.95,205.95,205.95,1
20170501|2016-10-27 09:00,27,206,206,205.7,205.7,2
20170501|2016-10-27 10:00,27,205.35,205.8,205.35,205.8,7
20170501|2016-10-27 10:30,27,205.8,206.5,205.8,206.5,6
20170501|2016-10-27 11:30,27,207,207,207,207,4
20170501|2016-10-27 12:00,27,207,207,206.2,206.2,4
20170501|2016-10-28 07:00,28,205.45,205.75,205.45,205.75,5
20170501|2016-10-28 07:30,28,205,205,205,205,1
20170501|2016-10-28 08:00,28,205,205.5,205,205.5,4
20170501|2016-10-28 08:30,28,204.7,204.75,204.7,204.75,3
20170501|2016-10-28 09:00,28,205,206,205,206,24
20170501|2016-10-28 09:30,28,206.2,206.2,206.2,206.2,2
20170501|2016-10-28 11:00,28,205,205,205,205,1
20170501|2016-10-28 11:30,28,205.15,205.15,205.15,205.15,1
20170501|2016-10-28 12:30,28,204.7,205.3,204.7,204.9,8
20170501|2016-10-31 07:00,31,204.9,204.9,204.9,204.9,2
20170501|2016-10-31 09:00,31,205,205,205,205,1
20170501|2016-10-31 09:30,31,206,206,206,206,3
20170501|2016-10-31 10:00,31,205.5,205.5,205,205.25,11
20170501|2016-10-31 11:00,31,205.3,205.5,205.3,205.5,3
20170501|2016-10-31 12:00,31,205.35,205.35,205.35,205.35,1
20170501|2016-11-01 07:30,1,205.25,205.6,205.25,205.6,5
20170501|2016-11-01 08:00,1,205.8,205.8,205.8,205.8,1
20170501|2016-11-01 08:30,1,205.75,206.25,205.75,206.1,11
20170501|2016-11-01 09:00,1,206.5,208.2,206.5,208,30
20170501|2016-11-01 09:30,1,208.1,208.4,208.1,208.4,6
20170501|2016-11-01 10:00,1,208,208.2,208,208.2,2
20170501|2016-11-01 10:30,1,208.3,208.9,208.3,208.9,4
20170501|2016-11-01 11:00,1,208.75,208.9,208.75,208.9,5
20170501|2016-11-01 11:30,1,208.9,209,208.9,209,5
20170501|2016-11-01 12:00,1,210,211,210,211,6
20170501|2016-11-02 07:30,2,212.25,215,212.25,215,4
20170501|2016-11-02 08:00,2,214.1,214.1,214.1,214.1,1
20170501|2016-11-02 08:30,2,213,213.3,212.95,213.3,22
20170501|2016-11-02 09:00,2,215.25,215.25,215.25,215.25,3
20170501|2016-11-02 10:30,2,212.75,213,212,212.5,9
20170501|2016-11-02 11:00,2,213,213,212.85,212.85,2
20170501|2016-11-02 11:30,2,213.2,213.2,213.2,213.2,1
20170501|2016-11-02 12:00,2,213.5,215.25,213.5,215,8
20170501|2016-11-03 07:00,3,213.1,213.1,210.5,210.5,3
20170501|2016-11-03 07:30,3,210.5,211.1,209.7,211.1,7
20170501|2016-11-03 08:30,3,210.5,210.5,210.5,210.5,1
20170501|2016-11-03 10:00,3,210.5,210.5,210.2,210.2,3
20170501|2016-11-03 11:00,3,209.7,209.7,209.7,209.7,1
20170501|2016-11-03 11:30,3,208.95,208.95,208.95,208.95,1
20170501|2016-11-04 07:00,4,212.1,212.1,212.1,212.1,1
20170501|2016-11-04 08:00,4,210.9,210.9,210.9,210.9,1
20170501|2016-11-04 08:30,4,209.8,209.8,207.7,207.7,6
20170501|2016-11-04 09:00,4,209.05,209.05,209.05,209.05,1
20170501|2016-11-04 09:30,4,210,210,210,210,1
20170501|2016-11-04 10:00,4,210.25,210.25,210.25,210.25,1
20170501|2016-11-04 12:00,4,211.15,211.15,211.15,211.15,1
20170501|2016-11-04 12:30,4,211.75,211.75,211.65,211.65,3
20170501|2016-11-07 07:00,7,212.1,212.1,212.1,212.1,1
20170501|2016-11-07 07:30,7,213.25,213.4,213.25,213.4,5
20170501|2016-11-07 12:30,7,214.9,214.9,214.9,214.9,2
20170501|2016-11-08 08:00,8,210.9,212.1,210.9,212.1,2
20170501|2016-11-08 09:00,8,209.5,209.5,209.5,209.5,2
20170501|2016-11-08 09:30,8,210,210,210,210,1
20170501|2016-11-08 12:00,8,211.75,211.75,211.75,211.75,1
20170501|2016-11-08 12:30,8,208.1,210.4,208.1,210.4,4
20170501|2016-11-09 07:30,9,210.1,210.1,210.1,210.1,1
20170501|2016-11-09 08:30,9,210.65,210.65,210.65,210.65,1
20170501|2016-11-09 11:00,9,210.5,210.5,210.35,210.35,2
20170501|2016-11-09 12:30,9,209.15,210.05,209.15,210.05,3
20170501|2016-11-10 07:00,10,209.9,209.9,209.65,209.65,2
20170501|2016-11-10 07:30,10,209.65,209.9,209.65,209.65,3
20170501|2016-11-10 08:00,10,209.45,209.65,209.45,209.65,2
20170501|2016-11-10 08:30,10,209.65,209.65,209.6,209.6,2
20170501|2016-11-10 12:00,10,210,210,210,210,1
20170501|2016-11-10 12:30,10,209,209,209,209,1
20170501|2016-11-11 09:30,11,208.1,208.1,208.1,208.1,1
20170501|2016-11-11 10:00,11,207.9,207.9,207,207,5
20170501|2016-11-11 10:30,11,207.5,207.5,207.5,207.5,3
20170501|2016-11-11 11:00,11,207.5,207.5,207.5,207.5,1
20170501|2016-11-11 12:00,11,207.1,207.1,207,207,2
20170501|2016-11-11 12:30,11,207.7,207.7,207.7,207.7,1
20170501|2016-11-14 07:00,14,205,205,205,205,1
20170501|2016-11-14 08:00,14,205,205,204.15,204.15,3
20170501|2016-11-14 08:30,14,205,205,205,205,3
20170501|2016-11-14 09:00,14,205.85,206.1,205.75,205.95,4
20170501|2016-11-14 10:30,14,203,203,202.3,202.75,11
20170501|2016-11-14 11:00,14,202.8,202.8,202.8,202.8,1
20170501|2016-11-14 11:30,14,202.8,202.85,202.6,202.6,6
20170501|2016-11-14 12:00,14,202.2,202.2,202.2,202.2,1
20170501|2016-11-14 12:30,14,203.15,203.15,203.15,203.15,1
20170501|2016-11-15 08:30,15,204.9,207.9,204.9,207.9,10
20170501|2016-11-15 09:00,15,206.9,206.95,206.9,206.95,2
20170501|2016-11-15 09:30,15,206.55,206.55,205,205,7
20170501|2016-11-15 10:00,15,205.15,205.65,205.15,205.55,8
20170501|2016-11-15 11:00,15,204.1,204.1,204.1,204.1,1
20170501|2016-11-15 12:00,15,205.6,205.6,205.05,205.05,3
20170501|2016-11-16 07:00,16,205.7,205.8,205.7,205.8,4
20170501|2016-11-16 07:30,16,204.7,204.7,204.7,204.7,1
20170501|2016-11-16 09:00,16,202.85,202.85,202.85,202.85,1
20170501|2016-11-16 10:00,16,204.15,204.15,204.15,204.15,1
20170501|2016-11-16 11:00,16,204.4,204.75,204.4,204.75,7
20170501|2016-11-16 11:30,16,204.7,204.7,204.7,204.7,5
20170501|2016-11-16 12:00,16,204.5,204.5,204.5,204.5,1
20170501|2016-11-17 07:00,17,204.15,204.6,204.15,204.6,4
20170501|2016-11-17 08:30,17,204.4,204.4,204.25,204.25,3
20170501|2016-11-17 09:00,17,204.1,204.1,203.9,203.9,6
20170501|2016-11-17 09:30,17,204,204,204,204,1
20170501|2016-11-17 10:00,17,205.9,208.5,205.9,208,9
20170501|2016-11-18 07:00,18,211.95,211.95,211.8,211.95,3
20170501|2016-11-18 08:00,18,209.45,210,209.45,210,5
20170501|2016-11-18 12:30,18,207.1,207.55,207.1,207.55,2
20170501|2016-11-22 09:00,22,206.5,206.5,206.5,206.5,1
20170501|2016-11-22 09:30,22,206.55,206.55,206.55,206.55,2
20170501|2016-11-23 07:30,23,208.15,208.15,208.15,208.15,1
20170501|2016-11-23 10:30,23,208.2,208.2,207.7,207.7,2
20170501|2016-11-23 11:00,23,207.75,207.75,207.75,207.75,1
20170501|2016-11-23 11:30,23,207.55,207.55,207.55,207.55,1
20170501|2016-11-25 08:30,25,206.1,206.1,206.1,206.1,2
20170501|2016-11-25 09:00,25,204.35,205.55,204.35,205.5,8
20170501|2016-11-25 09:30,25,208.15,208.2,208.15,208.2,5
20170501|2016-11-25 10:00,25,210.3,210.3,209.3,209.3,2
20170501|2016-11-25 10:30,25,209.25,210.5,209.25,210.5,10
20170501|2016-11-25 11:00,25,210.1,210.1,210.1,210.1,1
20170501|2016-11-25 11:30,25,210.5,210.9,210.5,210.9,5
20170501|2016-11-28 07:00,28,211.7,213.4,211.7,213.4,3
20170501|2016-11-28 10:00,28,209.2,209.2,209.2,209.2,1
20170501|2016-11-29 08:30,29,208.85,208.85,208.05,208.05,2
20170501|2016-11-29 11:30,29,210,210.4,210,210.4,12
20170501|2016-11-29 12:00,29,210.4,210.8,210.4,210.8,10
20170501|2016-11-29 12:30,29,210.8,211,210.8,211,7
20170501|2016-11-30 07:00,30,211,211.4,211,211.4,8
20170501|2016-11-30 07:30,30,211.4,211.4,211.4,211.4,3
20170501|2016-11-30 08:00,30,211.4,211.4,211.4,211.4,1
20170501|2016-11-30 09:30,30,211.6,211.6,211.6,211.6,1
20170501|2016-11-30 10:00,30,211.6,211.6,211.6,211.6,2
20170501|2016-11-30 12:00,30,211,211.8,211,211.8,4
20170501|2016-12-01 07:00,1,211.8,211.8,211.8,211.8,3
20170501|2016-12-01 07:30,1,211.8,211.8,211.8,211.8,1
20170501|2016-12-01 08:00,1,212.3,212.3,212.3,212.3,2
20170501|2016-12-01 09:00,1,212.3,213.95,212.3,213.95,18
20170501|2016-12-01 09:30,1,213.95,214.65,213.95,214.65,3
20170501|2016-12-01 10:00,1,215.7,215.7,215.7,215.7,2
20170501|2016-12-01 11:00,1,215,215,215,215,1
20170501|2016-12-02 08:00,2,215.1,215.1,215.1,215.1,3
20170501|2016-12-02 09:00,2,214.75,214.75,214.4,214.4,5
20170501|2016-12-02 10:30,2,214.05,214.05,214.05,214.05,1
20170501|2016-12-02 11:30,2,213.9,213.9,213.9,213.9,2
20170501|2016-12-02 12:00,2,213.9,213.9,213.9,213.9,2
20170501|2016-12-02 12:30,2,213.9,213.9,213.9,213.9,2
20170501|2016-12-05 07:00,5,215,215,215,215,1
20170501|2016-12-05 08:30,5,213.7,214.3,213.7,214.15,5
20170501|2016-12-05 09:00,5,214.8,214.8,214.8,214.8,2
20170501|2016-12-05 10:00,5,212.5,212.5,212.1,212.1,3
20170501|2016-12-05 12:00,5,213.5,213.5,213.4,213.4,4
20170501|2016-12-06 07:30,6,212.8,212.8,212.8,212.8,1
20170501|2016-12-06 09:30,6,210.65,210.65,210.65,210.65,1
20170501|2016-12-06 10:00,6,209.75,209.75,209.75,209.75,6
20170501|2016-12-06 10:30,6,209.75,211.3,209.75,211.3,3
20170501|2016-12-06 12:00,6,211.75,211.75,211.75,211.75,1
20170501|2016-12-06 12:30,6,212,212,212,212,1
20170501|2016-12-07 07:30,7,212,212,212,212,2
20170501|2016-12-07 08:00,7,212,212.1,212,212.1,8
20170501|2016-12-07 08:30,7,212.1,212.1,212.1,212.1,1
20170501|2016-12-07 09:30,7,208.75,208.75,208.75,208.75,2
20170501|2016-12-07 10:00,7,209.1,209.1,209.1,209.1,3
20170501|2016-12-07 10:30,7,209.1,209.1,209.1,209.1,13
20170501|2016-12-07 11:00,7,209.5,209.5,209.5,209.5,2
20170501|2016-12-07 12:00,7,209.5,209.5,209.5,209.5,2
20170501|2016-12-07 12:30,7,209.5,209.9,209.5,209.9,3
20170501|2016-12-08 07:00,8,209.9,209.9,209.3,209.3,5
20170501|2016-12-08 09:00,8,207.4,207.4,207.4,207.4,1
20170501|2016-12-08 09:30,8,207.4,207.4,207.4,207.4,1
20170501|2016-12-08 12:00,8,208.45,208.45,208.45,208.45,1
20170501|2016-12-08 12:30,8,208.7,208.75,206.8,206.8,5
20170501|2016-12-09 10:00,9,206.5,206.5,206.5,206.5,1
20170501|2016-12-09 12:00,9,208.15,208.15,208.15,208.15,1
20170501|2016-12-09 12:30,9,208,208,208,208,1
20170501|2016-12-12 08:00,12,206.5,206.5,206.3,206.3,4
20170501|2016-12-12 09:00,12,206.45,207,206.45,207,3
20170501|2016-12-12 09:30,12,205.7,205.7,205.15,205.15,4
20170501|2016-12-12 10:00,12,204.95,204.95,204.1,204.1,6
20170501|2016-12-12 10:30,12,204.2,204.2,204,204.1,4
20170501|2016-12-12 11:00,12,204.5,204.55,203.75,203.75,20
20170501|2016-12-12 11:30,12,202.65,202.65,202.65,202.65,1
20170501|2016-12-12 12:00,12,202.5,202.5,200.1,200.1,5
20170501|2016-12-13 07:00,13,200.1,200.1,200,200,19
20170501|2016-12-13 07:30,13,199.9,199.9,199.5,199.5,10
20170501|2016-12-13 08:00,13,198,198,198,198,13
20170501|2016-12-13 08:30,13,197.95,197.95,197.3,197.4,13
20170501|2016-12-13 09:00,13,197.3,197.8,197.15,197.4,14
20170501|2016-12-13 09:30,13,197.4,198,197.25,197.25,6
20170501|2016-12-13 10:30,13,197.5,197.5,197.25,197.25,4
20170501|2016-12-14 09:30,14,198,198,198,198,3
20170501|2016-12-14 10:00,14,198,198,197.65,197.65,7
20170501|2016-12-15 07:00,15,197.65,197.65,192,192,22
20170501|2016-12-15 07:30,15,192.3,192.3,191.3,191.3,14
20170501|2016-12-15 08:00,15,192.5,192.5,192.5,192.5,1
20170501|2016-12-15 10:00,15,194.75,194.75,193,193,10
20170501|2016-12-16 07:00,16,192,192.9,192,192.9,14
20170501|2016-12-16 07:30,16,191.75,191.8,191.5,191.5,7
20170501|2016-12-16 08:00,16,191.25,191.75,191.25,191.75,3
20170501|2016-12-16 08:30,16,191.75,191.75,191.15,191.15,22
20170501|2016-12-19 07:00,19,192.7,196.5,192.7,196.5,15
20170501|2016-12-19 07:30,19,196.8,198.7,196.8,198.7,6
20170501|2016-12-19 09:30,19,195,195.15,193.95,195.15,11
20170501|2016-12-19 10:00,19,194.3,194.55,194.2,194.35,14
20170501|2016-12-19 10:30,19,194.25,194.25,194.25,194.25,1
20170501|2016-12-19 12:00,19,195.3,195.3,195,195,9
20170501|2016-12-20 07:00,20,195,195,195,195,1
20170501|2016-12-20 07:30,20,196.8,196.8,196.8,196.8,1
20170501|2016-12-20 08:30,20,197.4,197.4,196.95,196.95,2
20170501|2016-12-20 09:00,20,196.9,196.9,196.9,196.9,1
20170501|2016-12-20 09:30,20,196.75,196.75,196.75,196.75,1
20170501|2016-12-20 10:30,20,197.25,197.4,197.25,197.4,3
20170501|2016-12-20 12:00,20,197.15,197.4,197.15,197.4,2
20170501|2016-12-21 07:00,21,197.65,197.65,197.65,197.65,2
20170501|2016-12-21 07:30,21,197.45,197.45,197.25,197.25,6
20170501|2016-12-21 09:00,21,195.9,195.9,195.9,195.9,1
20170501|2016-12-21 09:30,21,195.65,195.65,195.35,195.35,2
20170501|2016-12-21 11:00,21,195.25,195.25,194,194,3
20170501|2016-12-21 11:30,21,193.85,193.85,193.85,193.85,3
20170501|2016-12-21 12:00,21,193.7,193.75,193.5,193.5,6
20170501|2016-12-21 12:30,21,193.5,193.5,193.5,193.5,5
20170501|2016-12-22 11:00,22,190.45,190.45,189.95,189.95,3
20170501|2016-12-22 11:30,22,190.1,190.1,190.1,190.1,1
20170501|2016-12-22 12:00,22,190.15,190.15,190.15,190.15,3
20170501|2016-12-22 12:30,22,190.1,190.1,190.1,190.1,2
20170501|2016-12-23 07:30,23,189.7,190,189.7,190,4
20170501|2016-12-23 08:00,23,189.3,189.3,189.3,189.3,1
20170501|2016-12-23 08:30,23,188.8,188.8,187.5,187.5,6
20170501|2016-12-23 09:00,23,187.75,187.75,186.8,187,10
20170501|2016-12-23 09:30,23,187.3,187.3,187,187,8
20170501|2016-12-23 11:00,23,187.4,187.4,187.3,187.3,2
20170501|2016-12-23 11:30,23,188,188,188,188,1
20170501|2016-12-23 12:00,23,187.6,187.6,187.6,187.6,1
20170501|2016-12-23 12:30,23,188.05,188.1,188.05,188.1,4
20170501|2016-12-27 07:00,27,187,188.15,187,188.1,13
20170501|2016-12-27 08:00,27,186.5,187.5,186.5,187.5,2
20170501|2016-12-27 08:30,27,187,187,187,187,3
20170501|2016-12-27 09:00,27,189.25,189.35,189.2,189.2,7
20170501|2016-12-27 09:30,27,189.25,190.25,189.25,190.25,4
20170501|2016-12-27 10:00,27,188.8,188.8,188.8,188.8,2
20170501|2016-12-27 11:30,27,187,187,187,187,3
20170501|2016-12-27 12:00,27,186.8,187.8,186.6,187.8,16
20170501|2016-12-28 07:00,28,187.8,187.8,187.8,187.8,3
20170501|2016-12-28 07:30,28,187.1,187.1,187.1,187.1,4
20170501|2016-12-28 09:00,28,186.6,186.6,186.6,186.6,2
20170501|2016-12-28 09:30,28,186.6,186.85,186.5,186.5,6
20170501|2016-12-28 10:00,28,186.7,186.7,186.4,186.4,10
20170501|2016-12-28 10:30,28,186.4,186.4,186.2,186.2,3
20170501|2016-12-28 11:00,28,186.2,186.2,186,186.2,16
20170501|2016-12-28 11:30,28,186.15,186.15,186.15,186.15,1
20170501|2016-12-28 12:00,28,186.15,186.15,186,186,2
20170501|2016-12-28 12:30,28,186.55,186.55,186,186,4
20170501|2016-12-29 07:00,29,185.7,186,185.5,186,7
20170501|2016-12-29 07:30,29,185.5,185.5,185.5,185.5,3
20170501|2016-12-29 08:00,29,185.45,185.6,185.35,185.6,4
20170501|2016-12-29 08:30,29,185.45,185.45,185.35,185.35,12
20170501|2016-12-29 09:30,29,185.1,186.1,185.1,186.1,3
20170501|2016-12-29 10:00,29,186.15,186.15,186.05,186.05,4
20170501|2016-12-29 10:30,29,185.95,187,185.95,187,2
20170501|2016-12-29 11:30,29,187.4,187.4,187.4,187.4,1
20170501|2016-12-29 12:00,29,188,189.5,188,189.3,7
20170501|2016-12-29 12:30,29,189,189,189,189,3
20170501|2016-12-30 07:00,30,190.3,190.3,190.3,190.3,2
20170501|2016-12-30 08:30,30,190.05,190.05,190.05,190.05,1
20170501|2016-12-30 09:00,30,190.7,190.7,190.7,190.7,2
20170501|2016-12-30 10:00,30,191.5,191.5,191.5,191.5,1
20170501|2016-12-30 10:30,30,191.5,191.6,191.5,191.6,19
20170501|2016-12-30 11:00,30,191.7,191.7,191.25,191.25,3
20170501|2016-12-30 11:30,30,191.5,191.5,191.5,191.5,1
20170501|2016-12-30 12:00,30,191.7,191.7,191.7,191.7,3
20170501|2016-12-30 12:30,30,191.45,191.45,191.4,191.4,2
20170501|2017-01-03 07:00,3,190.3,191.05,190.3,191.05,21
20170501|2017-01-03 07:30,3,191.3,191.3,191.3,191.3,1
20170501|2017-01-03 08:00,3,191.2,191.2,191.2,191.2,1
20170501|2017-01-03 08:30,3,191,191,190.65,190.65,3
20170501|2017-01-03 09:00,3,190.65,191.6,190.65,191.6,5
20170501|2017-01-03 09:30,3,191.95,192.2,191.95,192,7
20170501|2017-01-03 10:00,3,192,192.05,191.9,191.9,4
20170501|2017-01-03 10:30,3,192.05,192.05,192.05,192.05,2
20170501|2017-01-03 11:00,3,192.4,192.6,192.4,192.6,2
20170501|2017-01-03 11:30,3,192.1,192.1,192.1,192.1,1
20170501|2017-01-04 07:00,4,192.35,193.7,192.35,193.7,16
20170501|2017-01-04 07:30,4,194,194,193.25,193.25,12
20170501|2017-01-04 08:30,4,194,194,193,193,29
20170501|2017-01-04 09:00,4,193,193.2,192.5,193.2,20
20170501|2017-01-04 09:30,4,192,192,191.1,191.1,16
20170501|2017-01-04 10:00,4,192,192,192,192,7
20170501|2017-01-04 10:30,4,191.75,191.75,191.75,191.75,3
20170501|2017-01-04 11:30,4,191.05,191.05,191.05,191.05,3
20170501|2017-01-04 12:30,4,190.8,190.8,190.05,190.05,8
20170501|2017-01-05 07:00,5,188.75,188.75,186.95,188.45,3
20170501|2017-01-05 07:30,5,188.3,188.3,188.25,188.3,3
20170501|2017-01-05 08:00,5,187.3,187.3,187.2,187.2,2
20170501|2017-01-05 08:30,5,187.1,187.1,186.85,186.85,3
20170501|2017-01-05 09:00,5,187,187,186.75,186.9,7
20170501|2017-01-05 09:30,5,187.5,188.2,187.5,188.2,5
20170501|2017-01-05 10:00,5,188.45,188.45,188.1,188.1,2
20170501|2017-01-05 11:00,5,188,188,188,188,1
20170501|2017-01-05 11:30,5,188.6,188.6,188.6,188.6,1
20170501|2017-01-05 12:00,5,188.7,188.7,187.8,187.8,6
20170501|2017-01-05 12:30,5,187.8,187.8,187.35,187.35,7
20170501|2017-01-06 07:00,6,185,185.1,185,185.1,12
20170501|2017-01-06 07:30,6,184.85,184.85,181.5,182.6,39
20170501|2017-01-06 08:00,6,182.5,183.1,182.5,182.85,8
20170501|2017-01-06 08:30,6,182,182.1,181.05,181.45,20
20170501|2017-01-06 09:00,6,182.35,182.4,182.2,182.3,9
20170501|2017-01-06 09:30,6,181.85,181.85,181.4,181.4,2
20170501|2017-01-06 10:00,6,181,181.1,181,181.1,2
20170501|2017-01-06 10:30,6,181.35,181.55,180,180.5,14
20170501|2017-01-06 11:00,6,180,180.5,180,180.15,11
20170501|2017-01-06 11:30,6,180,180.95,180,180.85,20
20170501|2017-01-06 12:00,6,181.3,181.3,180.85,181.15,6
20170501|2017-01-06 12:30,6,181.8,181.8,181.1,181.5,12
20170501|2017-01-09 07:00,9,181.5,181.5,179,179.55,41
20170501|2017-01-09 07:30,9,179,179.8,176.85,179.65,23
20170501|2017-01-09 08:00,9,181,182,181,181.95,10
20170501|2017-01-09 08:30,9,181.6,181.6,180.9,180.9,2
20170501|2017-01-09 09:00,9,179,179.6,179,179.6,2
20170501|2017-01-09 09:30,9,179.2,179.65,179.2,179.65,3
20170501|2017-01-09 10:00,9,179.4,179.4,179.35,179.35,3
20170501|2017-01-09 10:30,9,177.8,177.85,177.75,177.75,7
20170501|2017-01-09 11:30,9,178.3,178.3,178.3,178.3,1
20170501|2017-01-09 12:00,9,177.5,177.5,177,177.5,3
20170501|2017-01-09 12:30,9,177.95,177.95,177.95,177.95,2
20170501|2017-01-10 07:00,10,176.4,176.6,176.4,176.6,2
20170501|2017-01-10 07:30,10,175.8,176.45,175.8,176.45,2
20170501|2017-01-10 08:00,10,175.85,175.85,175.85,175.85,1
20170501|2017-01-10 09:00,10,178,178,177.7,177.7,2
20170501|2017-01-10 09:30,10,178.7,178.8,178.7,178.8,4
20170501|2017-01-10 10:00,10,178.45,178.45,178.4,178.45,4
20170501|2017-01-10 10:30,10,179,179,178.75,178.75,9
20170501|2017-01-10 12:00,10,178.7,180.65,178.7,180.65,12
20170501|2017-01-10 12:30,10,179.1,179.5,178.9,179.5,5
20170501|2017-01-11 07:00,11,180.75,180.75,178.8,178.8,4
20170501|2017-01-11 07:30,11,180.1,180.1,180.1,180.1,1
20170501|2017-01-11 08:00,11,180.25,180.25,180.25,180.25,1
20170501|2017-01-11 09:00,11,180.65,180.95,180.65,180.95,3
20170501|2017-01-11 09:30,11,180.95,180.95,180.65,180.65,6
20170501|2017-01-11 10:00,11,180.6,180.6,180.6,180.6,3
20170501|2017-01-11 10:30,11,180.55,180.55,180.35,180.55,4
20170501|2017-01-11 11:00,11,180.45,180.45,180.35,180.35,8
20170501|2017-01-11 12:00,11,180.95,180.95,180.45,180.9,3
20170501|2017-01-11 12:30,11,180.7,180.7,180.55,180.55,4
20170501|2017-01-12 07:00,12,182.9,183.05,182.9,183.05,4
20170501|2017-01-12 08:00,12,183.35,183.35,183.35,183.35,2
20170501|2017-01-12 08:30,12,182.85,182.85,181.6,181.6,2
20170501|2017-01-12 11:00,12,182.75,182.75,182.75,182.75,1
20170501|2017-01-12 11:30,12,182,182,182,182,5
20170501|2017-01-12 12:00,12,181.5,181.5,181.5,181.5,1
20170501|2017-01-12 12:30,12,181.5,181.5,181.5,181.5,4
20170501|2017-01-13 07:00,13,181.45,181.45,180,180,16
20170501|2017-01-13 09:30,13,179.3,179.3,179.25,179.25,10
20170501|2017-01-13 10:00,13,179.85,179.85,179.85,179.85,1
20170501|2017-01-13 11:00,13,179.35,179.35,179.25,179.25,12
20170501|2017-01-13 11:30,13,179.35,179.7,179.35,179.55,11
20170501|2017-01-13 12:00,13,180,180.05,180,180.05,10
20170501|2017-01-13 12:30,13,180,180,180,180,7
20170501|2017-01-17 07:00,17,181.35,181.35,180.5,180.5,7
20170501|2017-01-17 07:30,17,180,180,180,180,9
20170501|2017-01-17 08:30,17,178.9,178.9,178,178,5
20170501|2017-01-17 09:00,17,178,178,178,178,2
20170501|2017-01-17 10:00,17,176,176,175.35,176,38
20170501|2017-01-17 10:30,17,175.5,175.6,175.5,175.6,6
20170501|2017-01-17 11:00,17,175.45,175.5,173.5,173.5,27
20170501|2017-01-17 11:30,17,172,172,170.35,171,16
20170501|2017-01-17 12:00,17,171.2,171.5,171.05,171.05,36
20170501|2017-01-17 12:30,17,171.4,172.85,170.7,170.8,15
20170501|2017-01-18 07:00,18,171,172.1,169.9,171.15,18
20170501|2017-01-18 07:30,18,171,171,171,171,2
20170501|2017-01-18 08:00,18,171.4,171.4,171,171,3
20170501|2017-01-18 08:30,18,170.5,171,170.5,170.7,9
20170501|2017-01-18 09:00,18,170.7,170.7,165.4,165.6,79
20170501|2017-01-18 09:30,18,166.65,167.7,166.2,167.2,42
20170501|2017-01-18 10:00,18,166.5,166.75,166.45,166.55,9
20170501|2017-01-18 10:30,18,167.55,167.75,167.35,167.35,8
20170501|2017-01-18 11:00,18,167.5,167.5,167.5,167.5,1
20170501|2017-01-18 11:30,18,167,168,166.85,168,4
20170501|2017-01-18 12:00,18,167.6,167.6,167.55,167.55,8
20170501|2017-01-19 07:00,19,167.4,167.4,165.7,165.7,8
20170501|2017-01-19 07:30,19,165.2,167.4,165.2,166.2,12
20170501|2017-01-19 08:00,19,166.2,166.2,166,166,3
20170501|2017-01-19 08:30,19,167,167,166.35,166.35,14
20170501|2017-01-19 09:00,19,165.85,166,165.8,166,10
20170501|2017-01-19 09:30,19,166.25,166.25,165.8,166.05,48
20170501|2017-01-19 10:00,19,166,166.4,165.95,166,36
20170501|2017-01-19 10:30,19,166.1,166.15,166.05,166.15,4
20170501|2017-01-19 11:00,19,166.4,166.7,166.35,166.7,41
20170501|2017-01-19 11:30,19,166.7,166.7,166.15,166.15,12
20170501|2017-01-19 12:00,19,166.15,166.25,166.05,166.25,18
20170501|2017-01-19 12:30,19,166.15,166.35,165.9,166.3,40
20170501|2017-01-20 07:00,20,166.5,166.5,165,165,45
20170501|2017-01-20 07:30,20,164.65,165.55,164.65,165.55,8
20170501|2017-01-20 08:00,20,165.55,165.55,165.55,165.55,2
20170501|2017-01-20 08:30,20,166.7,166.7,165.5,165.5,10
20170501|2017-01-20 09:00,20,165.55,165.55,164.25,165,31
20170501|2017-01-20 10:00,20,164.5,164.5,164.25,164.5,12
20170501|2017-01-20 11:30,20,164.4,164.4,164.4,164.4,3
20170501|2017-01-20 12:00,20,164.75,164.75,164.75,164.75,2
20170501|2017-01-20 12:30,20,164.65,165.4,164.65,165.4,5
20170501|2017-01-23 07:00,23,165.2,165.25,165,165,7
20170501|2017-01-23 07:30,23,165.15,165.25,165.15,165.25,10
20170501|2017-01-23 08:00,23,164.85,165.2,164.35,164.4,33
20170501|2017-01-23 08:30,23,163.95,163.95,162.25,162.5,23
20170501|2017-01-23 09:00,23,162.25,162.25,160.85,161,55
20170501|2017-01-23 09:30,23,160.85,161.2,159.05,159.75,99
20170501|2017-01-23 10:00,23,159.45,160.35,159.3,159.85,45
20170501|2017-01-23 10:30,23,159.85,159.85,159,159.25,29
20170501|2017-01-23 11:00,23,159.25,159.25,158.85,158.85,18
20170501|2017-01-23 11:30,23,158.8,159.15,158.8,158.8,24
20170501|2017-01-23 12:00,23,158.8,161,158.75,161,15
20170501|2017-01-23 12:30,23,161,161,160.75,160.95,12
20170501|2017-01-24 07:00,24,161.45,161.5,161.35,161.35,18
20170501|2017-01-24 07:30,24,162.5,162.5,162,162,15
20170501|2017-01-24 08:00,24,162.95,162.95,161.95,162.55,6
20170501|2017-01-24 08:30,24,162.35,162.35,162.3,162.3,5
20170501|2017-01-24 09:00,24,162.1,162.15,161.55,161.9,20
20170501|2017-01-24 09:30,24,161.9,161.9,161.05,161.1,39
20170501|2017-01-24 10:00,24,161.05,161.05,161,161,3
20170501|2017-01-24 10:30,24,161.4,161.4,161.4,161.4,1
20170501|2017-01-24 11:00,24,161.6,161.6,161.6,161.6,3
20170501|2017-01-24 11:30,24,162.5,162.5,162.5,162.5,1
20170501|2017-01-24 12:00,24,162.8,163,162.8,163,5
20170501|2017-01-24 12:30,24,163,163.5,163,163.45,6
20170501|2017-01-25 07:00,25,163.05,163.05,163.05,163.05,5
20170501|2017-01-25 07:30,25,163,163.4,163,163.4,4
20170501|2017-01-25 09:00,25,163.1,163.1,162.7,162.7,17
20170501|2017-01-25 09:30,25,163.3,164.2,163.15,163.3,8
20170501|2017-01-25 10:00,25,163.4,163.4,162.6,162.6,6
20170501|2017-01-25 11:00,25,162.85,162.85,162.1,162.1,3
20170501|2017-01-25 11:30,25,161.65,161.75,161.5,161.75,9
20170501|2017-01-25 12:00,25,162.5,164.1,162.5,163.5,8
20170501|2017-01-25 12:30,25,164,164,163.2,163.2,2
20170501|2017-01-26 07:00,26,163.7,163.7,158.4,160.55,39
20170501|2017-01-26 07:30,26,162.5,166.8,162.5,166.8,5
20170501|2017-01-26 08:00,26,164.25,164.25,164.05,164.05,3
20170501|2017-01-26 09:00,26,162.1,162.1,162.1,162.1,1
20170501|2017-01-26 09:30,26,161.25,161.35,160.15,160.6,17
20170501|2017-01-26 10:30,26,160.55,160.75,160.55,160.75,2
20170501|2017-01-26 11:00,26,160.15,161.4,159.3,161.4,22
20170501|2017-01-26 11:30,26,161.25,161.7,161.05,161.05,3
20170501|2017-01-26 12:00,26,161.8,161.8,161.8,161.8,1
20170501|2017-01-26 12:30,26,161.35,161.35,161.35,161.35,1
20170501|2017-01-27 07:00,27,164.35,165.2,162.45,162.45,5
20170501|2017-01-27 07:30,27,163.75,163.75,163.65,163.65,2
20170501|2017-01-27 08:00,27,164.5,164.9,164.5,164.9,17
20170501|2017-01-27 08:30,27,165.75,166.2,165.75,166.2,14
20170501|2017-01-27 09:00,27,165.55,165.6,165.45,165.55,6
20170501|2017-01-27 09:30,27,165.6,166.25,165.6,166.25,11
20170501|2017-01-27 10:00,27,166.25,167.4,166.25,167,38
20170501|2017-01-27 10:30,27,167,167.25,166.75,167,22
20170501|2017-01-27 11:00,27,167.15,167.15,167,167.15,5
20170501|2017-01-27 11:30,27,167.5,169.4,167.5,169.4,21
20170501|2017-01-27 12:00,27,168,169.9,168,169.9,12
20170501|2017-01-27 12:30,27,169.9,170.4,169.8,170.4,10
20170501|2017-01-30 07:00,30,170.95,174.15,170.95,173.75,12
20170501|2017-01-30 07:30,30,174.2,174.3,173,174,13
20170501|2017-01-30 08:00,30,173.5,173.5,173.5,173.5,2
20170501|2017-01-30 08:30,30,173.1,173.25,172.6,172.85,13
20170501|2017-01-30 09:00,30,172.75,173.7,172.7,173.7,21
20170501|2017-01-30 09:30,30,173.55,174.1,173.55,173.8,20
20170501|2017-01-30 10:00,30,174.3,174.9,174.1,174.9,27
20170501|2017-01-30 11:00,30,174.4,174.4,173.8,173.95,12
20170501|2017-01-30 11:30,30,173.65,173.65,173.1,173.1,21
20170501|2017-01-30 12:00,30,173.2,173.6,173.2,173.3,14
20170501|2017-01-30 12:30,30,173.45,173.6,172.8,173,33
20170501|2017-01-31 07:00,31,172.95,172.95,170.85,170.85,12
20170501|2017-01-31 07:30,31,170.3,170.6,170.25,170.6,10
20170501|2017-01-31 08:00,31,170.25,170.6,170.25,170.4,14
20170501|2017-01-31 08:30,31,170.85,171.3,170.85,171.3,5
20170501|2017-01-31 09:00,31,171.25,171.25,168.8,169,33
20170501|2017-01-31 09:30,31,169.25,169.25,168.95,168.95,9
20170501|2017-01-31 10:00,31,168.7,169.25,168.6,169.2,14
20170501|2017-01-31 10:30,31,169.2,169.5,169.2,169.35,9
20170501|2017-01-31 11:00,31,169.25,169.7,169.25,169.7,2
20170501|2017-01-31 11:30,31,169,169.45,169,169.45,3
20170501|2017-01-31 12:00,31,169.25,169.9,169.25,169.85,17
20170501|2017-01-31 12:30,31,169.8,169.8,169.5,169.6,12
20170501|2017-02-01 07:00,1,169.55,170.3,168,170.3,24
20170501|2017-02-01 07:30,1,170.5,170.7,169.05,169.55,18
20170501|2017-02-01 08:00,1,170.2,170.2,169.5,169.5,3
20170501|2017-02-01 08:30,1,169.25,169.25,169.05,169.05,2
20170501|2017-02-01 09:00,1,169.7,169.8,167,167,31
20170501|2017-02-01 09:30,1,167,167.2,166.9,166.9,27
20170501|2017-02-01 10:00,1,166.75,166.85,166.7,166.75,14
20170501|2017-02-01 10:30,1,166.7,167.05,166.7,167.05,4
20170501|2017-02-01 11:00,1,166.9,166.9,166,166,15
20170501|2017-02-01 11:30,1,166,166,165.7,165.75,9
20170501|2017-02-01 12:00,1,166,168.1,166,168.1,12
20170501|2017-02-01 12:30,1,168.25,168.25,167.35,167.8,7
20170501|2017-02-02 07:00,2,169.1,169.1,168.15,168.15,5
20170501|2017-02-02 07:30,2,167.6,167.6,167.6,167.6,1
20170501|2017-02-02 08:00,2,168.6,169.45,168.6,169.3,3
20170501|2017-02-02 08:30,2,169.15,169.5,169.15,169.5,8
20170501|2017-02-02 09:00,2,169.1,169.25,167.9,167.9,8
20170501|2017-02-02 09:30,2,166.6,167,166.6,167,3
20170501|2017-02-02 10:00,2,167,167,167,167,2
20170501|2017-02-02 10:30,2,166.7,166.7,166.7,166.7,2
20170501|2017-02-02 11:30,2,165.5,165.5,163.95,164.65,9
20170501|2017-02-02 12:00,2,163.35,163.35,162.9,163.2,13
20170501|2017-02-02 12:30,2,162.4,163,162.4,162.75,27
20170501|2017-02-03 07:00,3,162.05,162.6,161.5,162.25,12
20170501|2017-02-03 07:30,3,161.85,162,161.85,162,7
20170501|2017-02-03 08:00,3,162.35,162.35,162.15,162.15,7
20170501|2017-02-03 08:30,3,162.35,162.55,162.25,162.25,4
20170501|2017-02-03 09:00,3,161.85,162.05,161.85,162.05,2
20170501|2017-02-03 09:30,3,162.6,163.15,162.5,163.15,7
20170501|2017-02-03 10:00,3,163.6,164.1,163.6,163.7,4
20170501|2017-02-03 10:30,3,163.1,163.1,162.6,163,4
20170501|2017-02-03 11:00,3,163.25,163.25,163,163,2
20170501|2017-02-03 11:30,3,163,163,163,163,1
20170501|2017-02-03 12:00,3,162.95,162.95,162.95,162.95,1
20170501|2017-02-06 07:00,6,162.5,163.55,162,162.9,6
20170501|2017-02-06 08:00,6,162,162,162,162,1
20170501|2017-02-06 08:30,6,162,162,162,162,2
20170501|2017-02-06 09:00,6,162,162.6,162,162.35,22
20170501|2017-02-06 09:30,6,162.6,162.6,162.05,162.05,3
20170501|2017-02-06 10:00,6,162.2,162.2,162.2,162.2,1
20170501|2017-02-06 11:00,6,162.2,162.2,162.2,162.2,1
20170501|2017-02-06 12:00,6,162,162.1,162,162,8
20170501|2017-02-06 12:30,6,161.7,161.9,161.5,161.5,12
20170501|2017-02-07 07:00,7,162,164.15,161.9,163.3,21
20170501|2017-02-07 07:30,7,163.9,165.4,163.85,165,20
20170501|2017-02-07 08:00,7,165.25,166,165.05,165.05,9
20170501|2017-02-07 08:30,7,165.05,165.05,164.1,164.3,19
20170501|2017-02-07 09:00,7,164.65,164.75,164.65,164.75,6
20170501|2017-02-07 09:30,7,164.1,164.2,163.6,164.2,5
20170501|2017-02-07 10:00,7,163.6,164.35,163.6,164.35,10
20170501|2017-02-07 11:30,7,164.45,164.75,164.45,164.75,2
20170501|2017-02-07 12:00,7,165.5,165.55,165.15,165.55,6
20170501|2017-02-07 12:30,7,165.05,165.4,165,165.4,30
20170501|2017-02-08 07:00,8,165.5,169.7,165.4,169.5,39
20170501|2017-02-08 07:30,8,167.15,167.15,166.55,166.55,4
20170501|2017-02-08 08:30,8,166.8,166.8,166.8,166.8,1
20170501|2017-02-08 09:00,8,167.5,167.5,165.8,167,10
20170501|2017-02-08 09:30,8,166.95,166.95,166.95,166.95,1
20170501|2017-02-08 10:00,8,166.15,166.25,166.15,166.25,2
20170501|2017-02-08 10:30,8,166.6,166.6,166.6,166.6,4
20170501|2017-02-08 11:00,8,166.5,166.6,166.2,166.5,9
20170501|2017-02-08 11:30,8,166.2,166.5,166.2,166.5,9
20170501|2017-02-08 12:00,8,166.2,168.6,166.2,168.6,16
20170501|2017-02-08 12:30,8,168.25,168.25,167.05,167.5,4
20170501|2017-02-09 07:00,9,167.8,167.85,166.8,166.8,8
20170501|2017-02-09 07:30,9,167.05,167.05,167.05,167.05,1
20170501|2017-02-09 08:30,9,167.6,169,167.6,168.3,9
20170501|2017-02-09 09:00,9,168.25,168.6,168.05,168.6,19
20170501|2017-02-09 09:30,9,168.6,169.75,168.6,169.75,15
20170501|2017-02-09 10:00,9,169.75,169.75,168.95,168.95,3
20170501|2017-02-09 10:30,9,169.45,169.5,169.2,169.4,26
20170501|2017-02-09 11:00,9,169.05,169.05,168.7,168.8,14
20170501|2017-02-09 11:30,9,168.7,168.8,168.65,168.8,14
20170501|2017-02-09 12:00,9,168.7,168.7,168.35,168.65,20
20170501|2017-02-09 12:30,9,168.65,168.65,168.65,168.65,3
20170501|2017-02-10 07:00,10,169.5,169.5,161.9,167.25,29
20170501|2017-02-10 07:30,10,167.35,167.35,166.45,166.45,8
20170501|2017-02-10 08:00,10,165.95,165.95,164.05,164.05,6
20170501|2017-02-10 08:30,10,164.3,164.3,163.75,164.1,7
20170501|2017-02-10 09:00,10,163.8,164.5,163.8,164.5,23
20170501|2017-02-10 09:30,10,164.7,165,164.4,165,19
20170501|2017-02-10 10:00,10,165,165.7,165,165.7,18
20170501|2017-02-10 10:30,10,166.55,166.55,166.4,166.4,2
20170501|2017-02-10 11:00,10,167,167.15,166.7,167.05,11
20170501|2017-02-10 11:30,10,166.95,166.95,166.9,166.9,3
20170501|2017-02-10 12:00,10,166.65,166.8,166.5,166.8,4
20170501|2017-02-10 12:30,10,165.4,165.4,165.4,165.4,1
20170501|2017-02-13 07:00,13,165.35,167.75,165.35,167.7,11
20170501|2017-02-13 07:30,13,168,168,166,166,15
20170501|2017-02-13 08:00,13,165.9,166.05,165.9,166.05,2
20170501|2017-02-13 08:30,13,165.8,165.85,165.55,165.8,10
20170501|2017-02-13 09:00,13,165.2,165.65,164.75,164.85,16
20170501|2017-02-13 09:30,13,164.7,165.1,164.1,164.1,19
20170501|2017-02-13 10:00,13,164.15,164.7,164.15,164.5,27
20170501|2017-02-13 10:30,13,164.5,165,164.35,165,8
20170501|2017-02-13 11:00,13,164.35,164.65,164.3,164.65,5
20170501|2017-02-13 11:30,13,164.4,164.85,164.4,164.85,6
20170501|2017-02-13 12:00,13,164.95,165,164.7,164.85,32
20170501|2017-02-13 12:30,13,164.6,165,164.6,165,9
20170501|2017-02-14 07:00,14,165,169.5,165,166.45,42
20170501|2017-02-14 07:30,14,166.75,166.95,165.95,166.7,30
20170501|2017-02-14 08:00,14,166.85,166.85,166.25,166.6,35
20170501|2017-02-14 08:30,14,166.7,166.7,166.3,166.4,22
20170501|2017-02-14 09:00,14,166,166.2,165.65,165.65,17
20170501|2017-02-14 09:30,14,165.45,166,165.45,165.65,27
20170501|2017-02-14 10:00,14,165.8,165.8,165.5,165.55,45
20170501|2017-02-14 10:30,14,165.65,165.85,165.4,165.55,26
20170501|2017-02-14 11:00,14,165.6,165.7,165.5,165.7,18
20170501|2017-02-14 11:30,14,165.65,165.85,165.65,165.7,13
20170501|2017-02-14 12:00,14,165.65,165.9,165.55,165.9,27
20170501|2017-02-14 12:30,14,165.8,166.5,165.75,166.25,10
20170501|2017-02-15 07:00,15,165.7,168,165.7,167.6,71
20170501|2017-02-15 07:30,15,167.65,167.9,167,167.25,12
20170501|2017-02-15 08:00,15,167.25,167.25,167.2,167.2,6
20170501|2017-02-15 08:30,15,167.25,168.05,167.15,167.9,37
20170501|2017-02-15 09:00,15,167.95,169,167.8,168.6,87
20170501|2017-02-15 09:30,15,168.5,170,168.5,169,55
20170501|2017-02-15 10:00,15,169.1,169.95,169,169.4,49
20170501|2017-02-15 10:30,15,169.4,169.45,168.65,169.45,31
20170501|2017-02-15 11:00,15,169.45,169.9,169.4,169.5,18
20170501|2017-02-15 11:30,15,170,170,169.65,170,29
20170501|2017-02-15 12:00,15,169.8,170.15,169.25,170.15,40
20170501|2017-02-15 12:30,15,170.45,172.1,170.35,171.55,147
20170501|2017-02-16 07:00,16,172,173,171.65,172.1,61
20170501|2017-02-16 07:30,16,172.55,172.6,171.7,172.55,9
20170501|2017-02-16 08:00,16,172.45,173.15,172.2,172.55,36
20170501|2017-02-16 08:30,16,172.25,172.6,172.25,172.5,17
20170501|2017-02-16 09:00,16,172.3,172.7,171.9,171.9,42
20170501|2017-02-16 09:30,16,172.2,172.2,171,171.2,47
20170501|2017-02-16 10:00,16,171.2,171.6,170.55,170.55,51
20170501|2017-02-16 10:30,16,170.6,170.9,170.5,170.55,14
20170501|2017-02-16 11:00,16,170.5,170.5,169.4,169.65,60
20170501|2017-02-16 11:30,16,169.8,169.8,169.1,169.4,12
20170501|2017-02-16 12:00,16,169.45,170.55,169.45,170.4,13
20170501|2017-02-16 12:30,16,170.3,170.3,169.75,169.9,5
20170501|2017-02-17 07:00,17,171.95,172,169.95,171.4,18
20170501|2017-02-17 07:30,17,171.2,171.2,170.8,170.8,5
20170501|2017-02-17 08:00,17,170.7,171.5,170.5,171.4,76
20170501|2017-02-17 08:30,17,171.25,171.5,171.25,171.25,3
20170501|2017-02-17 09:00,17,170.85,171.8,170.85,171.1,40
20170501|2017-02-17 09:30,17,171.4,171.65,171.2,171.2,10
20170501|2017-02-17 10:00,17,171.15,171.65,171.15,171.35,10
20170501|2017-02-17 10:30,17,171.2,171.3,171.1,171.25,21
20170501|2017-02-17 11:00,17,171.1,171.25,170.8,171.2,27
20170501|2017-02-17 11:30,17,171.15,171.3,171.05,171.2,15
20170501|2017-02-17 12:00,17,171.4,171.95,171,171.85,44
20170501|2017-02-17 12:30,17,171.65,171.8,170.85,171,38
20170501|2017-02-21 07:00,21,171.05,171.4,169.7,171.1,65
20170501|2017-02-21 07:30,21,171.1,171.3,169.5,169.5,45
20170501|2017-02-21 08:00,21,169.6,170.05,169.6,169.7,22
20170501|2017-02-21 08:30,21,169.75,169.9,169.75,169.75,22
20170501|2017-02-21 09:00,21,169.9,170,169.75,169.85,40
20170501|2017-02-21 09:30,21,169.75,170.35,169.7,170.2,119
20170501|2017-02-21 10:00,21,170.45,170.5,170.05,170.5,65
20170501|2017-02-21 10:30,21,170.5,170.75,170.5,170.7,30
20170501|2017-02-21 11:00,21,170.75,170.75,170,170.05,25
20170501|2017-02-21 11:30,21,169.9,170.05,169.7,170,30
20170501|2017-02-21 12:00,21,170.1,170.25,168.9,168.95,77
20170501|2017-02-21 12:30,21,169,169.4,168.55,168.9,44
20170501|2017-02-22 07:00,22,169.15,170,167.9,169.75,152
20170501|2017-02-22 07:30,22,169.85,170,168.8,169,52
20170501|2017-02-22 08:00,22,169.05,169.5,168.65,168.65,24
20170501|2017-02-22 08:30,22,168.45,168.7,168.3,168.6,19
20170501|2017-02-22 09:00,22,168.55,168.85,167.9,168.5,99
20170501|2017-02-22 09:30,22,168.65,169.15,167.6,168.1,102
20170501|2017-02-22 10:00,22,167.95,167.95,167.1,167.75,20
20170501|2017-02-22 10:30,22,167.25,167.6,166.95,167.55,15
20170501|2017-02-22 11:00,22,167.4,168.05,167.15,167.25,67
20170501|2017-02-22 11:30,22,167.6,167.7,166.85,167.35,25
20170501|2017-02-22 12:00,22,167.3,167.75,167.2,167.35,31
20170501|2017-02-22 12:30,22,167.4,167.7,167.3,167.65,13
20170501|2017-02-23 07:00,23,167.5,169.55,167.5,169,92
20170501|2017-02-23 07:30,23,168.9,170.25,168.6,169.6,133
20170501|2017-02-23 08:00,23,169.6,169.8,169.05,169.25,35
20170501|2017-02-23 08:30,23,169.2,169.4,169.15,169.4,16
20170501|2017-02-23 09:00,23,168.75,170.15,168.75,169.85,97
20170501|2017-02-23 09:30,23,169.85,169.95,169.6,169.6,29
20170501|2017-02-23 10:00,23,169.7,169.7,169.3,169.6,34
20170501|2017-02-23 10:30,23,169.65,169.7,169,169.2,55
20170501|2017-02-23 11:00,23,169.3,169.3,167.9,167.95,119
20170501|2017-02-23 11:30,23,167.95,168.55,167.8,168,49
20170501|2017-02-23 12:00,23,168.55,168.55,167.9,168.05,40
20170501|2017-02-23 12:30,23,167.9,168.25,167.8,168.15,37
20170501|2017-02-24 07:00,24,168.15,168.5,165.9,168.45,118
20170501|2017-02-24 07:30,24,168.25,169.4,168.25,169,91
20170501|2017-02-24 08:00,24,169.25,169.8,168.7,169.2,56
20170501|2017-02-24 08:30,24,169.5,169.65,166.8,168.8,123
20170501|2017-02-24 09:00,24,168.3,168.65,168.3,168.65,15
20170501|2017-02-24 09:30,24,168.4,168.75,168,168.5,41
20170501|2017-02-24 10:00,24,168.5,168.6,168.05,168.35,20
20170501|2017-02-24 10:30,24,168.3,168.5,167.85,168.15,58
20170501|2017-02-24 11:00,24,168,168,166.4,166.55,121
20170501|2017-02-24 11:30,24,166.5,166.8,165.4,166,74
20170501|2017-02-24 12:00,24,165.65,166.9,165,165,120
20170501|2017-02-24 12:30,24,165,165,164,164.65,82
20170501|2017-02-27 07:00,27,165,165,159.15,161.4,253
20170501|2017-02-27 07:30,27,161.55,161.65,159.15,159.55,193
20170501|2017-02-27 08:00,27,159.65,160.05,157.25,157.5,232
20170501|2017-02-27 08:30,27,157.5,159.65,155.05,158.5,369
20170501|2017-02-27 09:00,27,158.9,159.4,158.15,158.4,104
20170501|2017-02-27 09:30,27,158.25,158.95,157.15,157.45,138
20170501|2017-02-27 10:00,27,157.3,157.8,157.15,157.25,93
20170501|2017-02-27 10:30,27,157.2,157.3,156.85,157.3,112
20170501|2017-02-27 11:00,27,157.05,158.95,156.85,158.85,96
20170501|2017-02-27 11:30,27,158.55,159.4,158.2,158.7,120
20170501|2017-02-27 12:00,27,158.55,158.85,157.2,157.35,71
20170501|2017-02-27 12:30,27,157.6,157.7,157.1,157.1,22
20170501|2017-02-28 07:00,28,157,157.5,156.05,156.65,295
20170501|2017-02-28 07:30,28,156.7,158.5,156.7,158,138
20170501|2017-02-28 08:00,28,158,158.35,158,158.05,32
20170501|2017-02-28 08:30,28,158.05,158.7,157.45,158.3,68
20170501|2017-02-28 09:00,28,158.7,160.35,158.7,160,182
20170501|2017-02-28 09:30,28,159.95,160.95,159.45,160.95,87
20170501|2017-02-28 10:00,28,161,162.05,160.75,161.7,146
20170501|2017-02-28 10:30,28,161.7,162.05,160.95,161.7,82
20170501|2017-02-28 11:00,28,161.9,162,161.7,162,39
20170501|2017-02-28 11:30,28,162,162,161.3,161.9,64
20170501|2017-02-28 12:00,28,162,162.1,161.15,161.95,128
20170501|2017-02-28 12:30,28,162.05,162.25,161.25,161.25,51
20170501|2017-03-01 07:00,1,160.8,161.95,160.4,161.9,51
20170501|2017-03-01 07:30,1,161.9,163.95,161.9,163.85,150
20170501|2017-03-01 08:00,1,163.7,164.3,162.65,164.3,82
20170501|2017-03-01 08:30,1,164.35,164.45,160.35,160.6,100
20170501|2017-03-01 09:00,1,160.95,162,158.75,161,272
20170501|2017-03-01 09:30,1,161.1,161.25,159.1,159.85,133
20170501|2017-03-01 10:00,1,160.1,160.1,158.5,158.65,66
20170501|2017-03-01 10:30,1,158.7,159.25,158.6,158.8,35
20170501|2017-03-01 11:00,1,158.9,160.35,158.55,160.25,95
20170501|2017-03-01 11:30,1,160.6,161.5,160.3,160.35,28
20170501|2017-03-01 12:00,1,160.2,161.6,160,161.6,36
20170501|2017-03-01 12:30,1,161.3,161.35,161.1,161.2,31
20170501|2017-03-02 07:00,2,161.6,164.45,161.6,163.5,117
20170501|2017-03-02 07:30,2,163.4,163.5,161.85,162.2,72
20170501|2017-03-02 08:00,2,162.7,163.1,162.65,162.8,47
20170501|2017-03-02 08:30,2,163.05,163.45,163,163.45,45
20170501|2017-03-02 09:00,2,163.45,164,163.45,163.5,91
20170501|2017-03-02 09:30,2,163.5,163.6,163.2,163.4,44
20170501|2017-03-02 10:00,2,163.75,163.75,163.55,163.7,25
20170501|2017-03-02 10:30,2,163.75,164,163.75,164,67
20170501|2017-03-02 11:00,2,164,164.2,163.75,163.75,63
20170501|2017-03-02 11:30,2,163.75,163.9,163.75,163.8,18
20170501|2017-03-02 12:00,2,163.75,164.4,163.75,164.4,51
20170501|2017-03-02 12:30,2,164.2,165,164.05,164.65,69
20170501|2017-03-03 07:00,3,165.1,167,164.15,166.5,223
20170501|2017-03-03 07:30,3,166.85,167.6,166.55,166.9,87
20170501|2017-03-03 08:00,3,167.1,167.7,166.85,167.45,39
20170501|2017-03-03 08:30,3,167.1,168.25,166.95,167.45,61
20170501|2017-03-03 09:00,3,167.9,168.4,167.5,167.75,61
20170501|2017-03-03 09:30,3,167.75,168.2,167.65,168,45
20170501|2017-03-03 10:00,3,167.75,168.15,167.75,167.95,15
20170501|2017-03-03 10:30,3,168.15,168.6,167.85,168.1,47
20170501|2017-03-03 11:00,3,168.1,168.6,168,168.25,23
20170501|2017-03-03 11:30,3,168.15,168.2,168,168,8
20170501|2017-03-03 12:00,3,168,168.6,167.85,168.6,52
20170501|2017-03-03 12:30,3,168.6,168.65,168.05,168.15,72
20170501|2017-03-06 07:00,6,168.5,171.8,168.45,170.3,229
20170501|2017-03-06 07:30,6,170.35,170.65,170.2,170.4,48
20170501|2017-03-06 08:00,6,170.6,170.6,170.3,170.5,22
20170501|2017-03-06 08:30,6,170.5,170.95,170.4,170.85,68
20170501|2017-03-06 09:00,6,170.95,172.65,170.95,172.2,188
20170501|2017-03-06 09:30,6,172.5,172.65,172.25,172.45,85
20170501|2017-03-06 10:00,6,172.4,172.4,172,172.35,104
20170501|2017-03-06 10:30,6,172.25,172.6,172,172.4,91
20170501|2017-03-06 11:00,6,172.4,172.75,172.3,172.75,45
20170501|2017-03-06 11:30,6,172.75,173.95,172.6,173.8,162
20170501|2017-03-06 12:00,6,174,174,173.45,173.9,73
20170501|2017-03-06 12:30,6,173.95,174,173.05,173.9,85
20170501|2017-03-07 07:00,7,173.85,176.3,173.4,174.45,223
20170501|2017-03-07 07:30,7,174,174,172.85,173.4,35
20170501|2017-03-07 08:00,7,173.1,175.75,173.1,175.35,66
20170501|2017-03-07 08:30,7,175.5,175.55,173.6,174.35,60
20170501|2017-03-07 09:00,7,174.35,174.7,174,174.45,48
20170501|2017-03-07 09:30,7,174.25,174.35,173.1,173.55,82
20170501|2017-03-07 10:00,7,173.45,173.8,172.95,173.5,64
20170501|2017-03-07 10:30,7,173.7,174,173.5,173.85,22
20170501|2017-03-07 11:00,7,174,174.9,174,174.8,73
20170501|2017-03-07 11:30,7,174.75,175,174,175,70
20170501|2017-03-07 12:00,7,174.8,175.85,174.8,175.55,97
20170501|2017-03-07 12:30,7,175.55,176.05,175.45,175.75,68
20170501|2017-03-08 07:00,8,175,177.2,174.9,176.3,119
20170501|2017-03-08 07:30,8,176.05,176.3,175.65,176.3,14
20170501|2017-03-08 08:00,8,176.2,176.55,175.9,176,41
20170501|2017-03-08 08:30,8,176.15,176.15,175.65,175.8,5
20170501|2017-03-08 09:00,8,176,176.85,175.95,176.55,104
20170501|2017-03-08 09:30,8,176.15,176.2,175.55,175.9,48
20170501|2017-03-08 10:00,8,175.55,175.95,174.55,174.55,75
20170501|2017-03-08 10:30,8,174.95,175,174.55,174.85,32
20170501|2017-03-08 11:00,8,174.65,175.4,174.65,174.75,56
20170501|2017-03-08 11:30,8,174.95,175.1,174.55,174.6,38
20170501|2017-03-08 12:00,8,175.25,175.3,174.35,175,126
20170501|2017-03-08 12:30,8,174.95,175.1,174,174,75
20170501|2017-03-09 07:00,9,174,176,170.85,174.95,272
20170501|2017-03-09 07:30,9,174.95,174.95,174.25,174.25,15
20170501|2017-03-09 08:00,9,174.3,174.4,172.5,172.5,42
20170501|2017-03-09 08:30,9,172.4,173.15,171.3,172.3,100
20170501|2017-03-09 09:00,9,172.25,172.4,171.8,172.4,52
20170501|2017-03-09 09:30,9,172.25,172.55,172,172,72
20170501|2017-03-09 10:00,9,172.35,172.5,172,172.45,98
20170501|2017-03-09 10:30,9,172.1,172.1,171.7,171.75,45
20170501|2017-03-09 11:00,9,171.8,172.15,171.2,171.85,27
20170501|2017-03-09 11:30,9,171.95,171.95,171.3,171.5,46
20170501|2017-03-09 12:00,9,171.3,171.75,171.05,171.3,42
20170501|2017-03-09 12:30,9,171.3,172.2,171.2,171.4,25
20170501|2017-03-10 07:00,10,171.2,174.4,170.25,171.8,155
20170501|2017-03-10 07:30,10,171.7,172.4,171.1,172,82
20170501|2017-03-10 08:00,10,171.95,172.3,171.45,172.15,9
20170501|2017-03-10 08:30,10,172.25,172.35,171.9,172.3,21
20170501|2017-03-10 09:00,10,172.3,172.4,171.85,171.85,38
20170501|2017-03-10 09:30,10,171.75,172.2,171.75,172.2,8
20170501|2017-03-10 10:00,10,172.2,172.2,171.8,172.1,18
20170501|2017-03-10 10:30,10,171.9,172.1,171.85,171.85,8
20170501|2017-03-10 11:00,10,172.1,172.15,171.9,172,18
20170501|2017-03-10 11:30,10,172.1,172.2,171.9,171.9,9
20170501|2017-03-10 12:00,10,172.05,172.15,172,172.15,26
20170501|2017-03-10 12:30,10,172.15,172.2,171.7,171.7,39
20170501|2017-03-13 07:00,13,172.35,172.35,171.05,171.7,87
20170501|2017-03-13 07:30,13,171.55,171.65,171.3,171.4,14
20170501|2017-03-13 08:00,13,171.65,171.65,171.5,171.55,9
20170501|2017-03-13 08:30,13,171.6,172,171.6,172,40
20170501|2017-03-13 09:00,13,172,172.65,172,172.65,63
20170501|2017-03-13 09:30,13,172.65,172.85,172.55,172.85,46
20170501|2017-03-13 10:00,13,172.75,172.8,172.5,172.8,26
20170501|2017-03-13 10:30,13,172.8,172.95,172.5,172.7,38
20170501|2017-03-13 11:00,13,172.7,173.05,172.65,172.9,24
20170501|2017-03-13 11:30,13,172.9,173.1,172.9,173.1,8
20170501|2017-03-13 12:00,13,173.1,173.1,172.7,172.85,16
20170501|2017-03-13 12:30,13,172.8,172.85,172.1,172.2,27
20170501|2017-03-14 07:00,14,172.75,173.05,168.4,172.3,235
20170501|2017-03-14 07:30,14,172.6,173.45,172.55,173.4,57
20170501|2017-03-14 08:00,14,172.9,172.9,172.7,172.7,6
20170501|2017-03-14 08:30,14,173.05,173.65,173.05,173.65,63
20170501|2017-03-14 09:00,14,173.55,177,173.55,176.05,328
20170501|2017-03-14 09:30,14,176.05,176.4,175.25,175.3,46
20170501|2017-03-14 10:00,14,175.75,175.85,175,175.75,20
20170501|2017-03-14 10:30,14,175.85,176,175.6,175.85,46
20170501|2017-03-14 11:00,14,175.9,175.95,175.75,175.95,28
20170501|2017-03-14 11:30,14,176,176,175.65,175.8,26
20170501|2017-03-14 12:00,14,175.75,175.75,175.25,175.35,29
20170501|2017-03-14 12:30,14,175.3,175.65,174.85,175.4,29
20170501|2017-03-15 07:00,15,176,176.5,173.2,176.5,130
20170501|2017-03-15 07:30,15,176.05,177,176.05,176.95,71
20170501|2017-03-15 08:00,15,176.75,178.5,176.5,178,150
20170501|2017-03-15 08:30,15,177.7,178.5,177.7,178,27
20170501|2017-03-15 09:00,15,178,178.35,177.95,178.1,55
20170501|2017-03-15 09:30,15,178,178.25,177.75,178.05,42
20170501|2017-03-15 10:00,15,177.95,178.1,177.9,178,25
20170501|2017-03-15 10:30,15,178.1,178.45,178.1,178.45,33
20170501|2017-03-15 11:00,15,178.4,179,178.2,179,91
20170501|2017-03-15 11:30,15,179,179.15,178.6,178.75,36
20170501|2017-03-15 12:00,15,178.75,178.75,177.7,178.05,83
20170501|2017-03-15 12:30,15,178.15,178.2,177.75,177.75,15
20170501|2017-03-16 07:00,16,178.25,178.3,177.7,177.8,35
20170501|2017-03-16 07:30,16,177.55,177.9,177.5,177.85,25
20170501|2017-03-16 08:00,16,177.7,177.7,177.15,177.5,40
20170501|2017-03-16 08:30,16,177.65,177.7,177,177,16
20170501|2017-03-16 09:00,16,177.2,178.7,177.2,178.2,108
20170501|2017-03-16 09:30,16,178.15,178.2,177.4,178.1,38
20170501|2017-03-16 10:00,16,177.75,177.95,177.5,177.5,14
20170501|2017-03-16 10:30,16,177.5,177.7,176.75,177.2,48
20170501|2017-03-16 11:00,16,177.2,177.9,177.05,177.85,21
20170501|2017-03-16 11:30,16,177.65,177.7,177.25,177.7,25
20170501|2017-03-16 12:00,16,177.4,178,177.4,177.55,35
20170501|2017-03-16 12:30,16,177.5,177.8,177.45,177.55,56
20170501|2017-03-17 07:00,17,177.55,177.95,175.55,177.25,79
20170501|2017-03-17 07:30,17,177.4,178,177.4,177.55,33
20170501|2017-03-17 08:00,17,178,180.7,178,179.65,248
20170501|2017-03-17 08:30,17,179.5,180.3,179.25,179.95,37
20170501|2017-03-17 09:00,17,180.15,181.6,180.15,181.05,137
20170501|2017-03-17 09:30,17,180.5,181.25,180.45,180.45,40
20170501|2017-03-17 10:00,17,180.6,181.15,180.6,181.05,18
20170501|2017-03-17 10:30,17,180.95,181.25,180.85,180.9,34
20170501|2017-03-17 11:00,17,181,181.1,180.75,180.8,48
20170501|2017-03-17 11:30,17,180.85,181.05,180.6,180.8,29
20170501|2017-03-17 12:00,17,180.65,181,180.4,181,37
20170501|2017-03-17 12:30,17,181,181.15,180.3,180.95,90
20170501|2017-03-20 07:00,20,180.95,181.9,180.95,181.85,70
20170501|2017-03-20 07:30,20,181.7,183,181.7,183,105
20170501|2017-03-20 08:00,20,183,183.85,183,183.7,137
20170501|2017-03-20 08:30,20,183.7,183.95,183.6,183.75,41
20170501|2017-03-20 09:00,20,183.75,184.5,183.75,184.25,145
20170501|2017-03-20 09:30,20,184.4,184.4,183.75,183.8,83
20170501|2017-03-20 10:00,20,183.85,184.05,182.4,183.5,94
20170501|2017-03-20 10:30,20,183.5,183.5,182.8,182.85,51
20170501|2017-03-20 11:00,20,183,183.15,182.9,182.95,51
20170501|2017-03-20 11:30,20,182.9,183.1,182.85,182.85,19
20170501|2017-03-20 12:00,20,183,183.05,182.75,182.8,36
20170501|2017-03-20 12:30,20,182.75,182.75,182.05,182.2,68
20170501|2017-03-21 07:00,21,182.5,183.5,182.2,183.5,58
20170501|2017-03-21 07:30,21,183.5,184,183.4,183.75,75
20170501|2017-03-21 08:00,21,183.75,184,183.5,183.9,67
20170501|2017-03-21 08:30,21,183.7,184,183.7,183.85,27
20170501|2017-03-21 09:00,21,183.9,185.6,183.75,185.6,250
20170501|2017-03-21 09:30,21,185.5,187.3,185.4,187.3,161
20170501|2017-03-21 10:00,21,187.15,187.65,186.7,186.85,121
20170501|2017-03-21 10:30,21,186.85,187.1,186.4,186.6,55
20170501|2017-03-21 11:00,21,186.85,189.05,186.65,188.75,189
20170501|2017-03-21 11:30,21,188.7,192.05,188.55,191.75,351
20170501|2017-03-21 12:00,21,191.65,191.75,189.5,190.3,263
20170501|2017-03-21 12:30,21,190.3,190.5,189.25,189.95,261
20170501|2017-03-22 07:00,22,190.3,191.1,189.45,190.4,222
20170501|2017-03-22 07:30,22,190.55,190.8,190.4,190.7,53
20170501|2017-03-22 08:00,22,190.75,191,189.8,189.9,73
20170501|2017-03-22 08:30,22,189.75,190.15,188,188.1,191
20170501|2017-03-22 09:00,22,188.05,189.5,187.95,189.5,159
20170501|2017-03-22 09:30,22,189.6,190.3,189.1,190.25,161
20170501|2017-03-22 10:00,22,190.25,190.35,189.9,190.1,84
20170501|2017-03-22 10:30,22,190.15,190.25,189.7,189.7,46
20170501|2017-03-22 11:00,22,189.75,190.05,189.75,190.05,39
20170501|2017-03-22 11:30,22,190.05,190.05,189.45,189.5,77
20170501|2017-03-22 12:00,22,189.4,189.95,188.85,189,127
20170501|2017-03-22 12:30,22,188.85,189,187.7,188.35,84
20170501|2017-03-23 07:00,23,187.1,188.3,187,187.85,124
20170501|2017-03-23 07:30,23,187.95,187.95,187.5,187.5,67
20170501|2017-03-23 08:00,23,187.5,187.8,187.3,187.6,37
20170501|2017-03-23 08:30,23,187.55,187.9,187.55,187.9,20
20170501|2017-03-23 09:00,23,187.9,188,187.4,187.8,71
20170501|2017-03-23 09:30,23,187.75,187.95,187.7,187.95,23
20170501|2017-03-23 10:00,23,187.8,188.05,187.5,187.95,54
20170501|2017-03-23 10:30,23,188,188,187.8,188,21
20170501|2017-03-23 11:00,23,188,188,187.7,187.7,22
20170501|2017-03-23 11:30,23,187.6,187.75,186.95,187.15,57
20170501|2017-03-23 12:00,23,187,187,185,185,90
20170501|2017-03-23 12:30,23,185.35,185.35,182.55,182.7,152
20170501|2017-03-24 07:00,24,183.1,183.45,180.6,181.1,233
20170501|2017-03-24 07:30,24,181.7,181.7,181,181,71
20170501|2017-03-24 08:00,24,181.2,181.45,180.7,181.4,63
20170501|2017-03-24 08:30,24,181.45,181.5,178.85,179.2,136
20170501|2017-03-24 09:00,24,179.05,179.4,179.05,179.4,44
20170501|2017-03-24 09:30,24,179.2,180.3,179.2,180.1,103
20170501|2017-03-24 10:00,24,179.95,180.1,179.3,179.5,42
20170501|2017-03-24 10:30,24,179.5,180,179.4,179.7,9
20170501|2017-03-24 11:00,24,179.85,179.95,179.5,179.65,11
20170501|2017-03-24 11:30,24,179.85,180.45,179.8,180,58
20170501|2017-03-24 12:00,24,180.05,180.65,180,180.35,43
20170501|2017-03-24 12:30,24,180.55,181,180.55,180.8,60
20170501|2017-03-27 07:00,27,180,180.15,176.8,176.9,245
20170501|2017-03-27 07:30,27,177.5,178.05,177,177.65,97
20170501|2017-03-27 08:00,27,177.55,177.6,177.1,177.5,40
20170501|2017-03-27 08:30,27,177.25,177.55,173.55,175.5,328
20170501|2017-03-27 09:00,27,175.25,175.25,174.25,174.55,195
20170501|2017-03-27 09:30,27,174.3,174.5,172.2,172.2,254
20170501|2017-03-27 10:00,27,172.05,173.85,171.2,173.25,240
20170501|2017-03-27 10:30,27,173.1,174.4,172.8,172.8,40
20170501|2017-03-27 11:00,27,172.75,173.6,172.75,173.1,32
20170501|2017-03-27 11:30,27,173.4,174,173.4,174,15
20170501|2017-03-27 12:00,27,173.85,175,173.85,175,89
20170501|2017-03-27 12:30,27,175,175.2,173.75,173.75,30
20170501|2017-03-28 07:00,28,173.8,173.8,171.5,171.75,197
20170501|2017-03-28 07:30,28,171.6,171.95,171.25,171.65,60
20170501|2017-03-28 08:00,28,171.6,171.8,171.2,171.2,34
20170501|2017-03-28 08:30,28,171.25,171.35,170.5,171,82
20170501|2017-03-28 09:00,28,170.65,171.4,169.3,171.4,235
20170501|2017-03-28 09:30,28,171.05,172.15,170.75,171.65,101
20170501|2017-03-28 10:00,28,171.15,171.4,170.5,171.4,41
20170501|2017-03-28 10:30,28,171.2,171.55,170.5,170.6,39
20170501|2017-03-28 11:00,28,170.7,170.7,170.3,170.6,50
20170501|2017-03-28 11:30,28,170.5,171.2,170.05,171,126
20170501|2017-03-28 12:00,28,170.6,170.9,170.1,170.3,52
20170501|2017-03-28 12:30,28,170.5,170.65,170.15,170.6,51
20170501|2017-03-29 07:00,29,170.35,170.75,167.05,167.7,281
20170501|2017-03-29 07:30,29,168,169,168,168.5,61
20170501|2017-03-29 08:00,29,169.15,169.15,168.45,168.7,18
20170501|2017-03-29 08:30,29,168.6,168.6,168.1,168.6,18
20170501|2017-03-29 09:00,29,168.1,168.9,167.4,168.85,75
20170501|2017-03-29 09:30,29,168.9,170,168.3,168.8,156
20170501|2017-03-29 10:00,29,168.85,169.2,168,168.5,62
20170501|2017-03-29 10:30,29,168.55,169.1,168.5,168.8,29
20170501|2017-03-29 11:00,29,168.8,168.8,167.85,168.15,65
20170501|2017-03-29 11:30,29,168.15,168.55,167.75,167.75,68
20170501|2017-03-29 12:00,29,167.8,168.75,167.8,168.75,51
20170501|2017-03-29 12:30,29,168.95,169.1,168.55,169.1,42
20170501|2017-03-30 07:00,30,169.05,170,167.5,168.3,116
20170501|2017-03-30 07:30,30,168.5,170.3,168.25,169.2,59
20170501|2017-03-30 08:00,30,169.35,169.45,168.45,168.65,24
20170501|2017-03-30 08:30,30,168.5,169.25,168.5,169.05,49
20170501|2017-03-30 09:00,30,168.65,168.65,166.4,166.75,204
20170501|2017-03-30 09:30,30,166.5,166.5,165.1,165.9,126
20170501|2017-03-30 10:00,30,165.85,166.15,165.2,165.2,32
20170501|2017-03-30 10:30,30,165.25,165.4,162.25,162.7,305
20170501|2017-03-30 11:00,30,162.4,162.75,160.8,162.75,355
20170501|2017-03-30 11:30,30,162.35,162.5,160.6,160.65,165
20170501|2017-03-30 12:00,30,160.75,161.3,160.15,161.15,221
20170501|2017-03-30 12:30,30,161.1,163.4,160.95,163.1,123
20170501|2017-03-31 07:00,31,162.8,163.05,158.95,161.5,356
20170501|2017-03-31 07:30,31,161.25,162,161.15,161.35,81
20170501|2017-03-31 08:00,31,161.15,161.65,160.65,160.7,83
20170501|2017-03-31 08:30,31,160.65,160.65,156.25,156.65,372
20170501|2017-03-31 09:00,31,156.65,157.05,152.3,156.5,775
20170501|2017-03-31 09:30,31,156.5,157.7,156.35,157.45,162
20170501|2017-03-31 10:00,31,157.45,158.3,155.3,155.65,217
20170501|2017-03-31 10:30,31,155.65,157.1,155.3,156.25,122
20170501|2017-03-31 11:00,31,156.4,156.4,154.9,156,114
20170501|2017-03-31 11:30,31,156,156.2,154.9,155.2,46
20170501|2017-03-31 12:00,31,155.1,157.9,155,157.8,110
20170501|2017-03-31 12:30,31,157.65,157.65,154.85,154.85,100
20170501|2017-04-03 08:00,3,156,159.5,155.9,156.3,133
20170501|2017-04-03 08:30,3,156.75,157.15,155.4,155.7,42
20170501|2017-04-03 09:00,3,155.55,156.5,155,155.05,104
20170501|2017-04-03 09:30,3,155.05,155.2,153.9,154.05,115
20170501|2017-04-03 10:00,3,154.3,154.45,153.55,153.8,114
20170501|2017-04-03 10:30,3,153.85,153.85,152.7,152.95,50
20170501|2017-04-03 11:00,3,152.9,153.9,152.75,153.2,67
20170501|2017-04-03 11:30,3,153.35,153.5,152.55,153.3,63
20170501|2017-04-03 12:00,3,153.25,154.2,153.1,154,60
20170501|2017-04-03 12:30,3,154,154.65,154,154.4,33
20170501|2017-04-04 07:00,4,154.15,155.8,153.9,154.9,56
20170501|2017-04-04 07:30,4,154.9,155.5,154.25,155.2,36
20170501|2017-04-04 08:00,4,154.7,154.95,153.85,154.45,39
20170501|2017-04-04 08:30,4,154.45,155.55,154.45,154.9,73
20170501|2017-04-04 09:00,4,154.9,154.9,152.65,152.9,165
20170501|2017-04-04 09:30,4,152.8,153.7,152.45,152.7,107
20170501|2017-04-04 10:00,4,152.65,152.8,151.15,151.65,137
20170501|2017-04-04 10:30,4,151.8,151.85,151.35,151.5,74
20170501|2017-04-04 11:00,4,151.5,151.65,151.25,151.4,43
20170501|2017-04-04 11:30,4,151.35,153.2,151.35,152.8,91
20170501|2017-04-04 12:00,4,152.95,155.3,152.6,155.2,109
20170501|2017-04-04 12:30,4,155.25,160.85,155,160,329
20170501|2017-04-05 07:00,5,160,160.55,158.95,159.35,198
20170501|2017-04-05 07:30,5,159.3,159.35,158,159,113
20170501|2017-04-05 08:00,5,158.9,159.65,158.9,159.15,45
20170501|2017-04-05 08:30,5,159.35,161.15,159.15,160.8,113
20170501|2017-04-05 09:00,5,160.8,161.95,160.3,160.45,154
20170501|2017-04-05 09:30,5,160.45,160.45,158.9,158.9,73
20170501|2017-04-05 10:00,5,158.7,160.2,158.7,159.25,58
20170501|2017-04-05 10:30,5,159.25,159.65,158.95,158.95,75
20170501|2017-04-05 11:00,5,159,159.85,159,159.15,42
20170501|2017-04-05 11:30,5,159.2,160.15,159.2,159.7,38
20170501|2017-04-05 12:00,5,159.75,161.05,159.65,161.05,109
20170501|2017-04-05 12:30,5,160.95,161.15,159.65,159.65,33
20170501|2017-04-06 07:00,6,159.15,160.95,158.75,160,142
20170501|2017-04-06 07:30,6,160.05,161.5,159.9,160.8,55
20170501|2017-04-06 08:00,6,160.6,160.8,160.3,160.55,20
20170501|2017-04-06 08:30,6,160.05,161.6,160,160.95,37
20170501|2017-04-06 09:00,6,161.2,161.2,159.95,160,54
20170501|2017-04-06 09:30,6,160.1,160.5,159.95,160.5,33
20170501|2017-04-06 10:00,6,160.4,160.85,160.4,160.65,19
20170501|2017-04-06 10:30,6,160.7,161.25,160.4,160.8,27
20170501|2017-04-06 11:00,6,161.1,161.1,160.8,161,36
20170501|2017-04-06 11:30,6,161.2,161.55,161.05,161.45,39
20170501|2017-04-06 12:00,6,161.35,162.5,161.35,161.6,130
20170501|2017-04-06 12:30,6,161.9,163.65,161.9,162.4,122
20170501|2017-04-07 07:00,7,162.25,165.4,162.25,164.2,146
20170501|2017-04-07 07:30,7,164.2,164.35,164.15,164.35,20
20170501|2017-04-07 08:00,7,164.55,164.55,164.15,164.15,19
20170501|2017-04-07 08:30,7,164.15,165.25,164.15,165.15,57
20170501|2017-04-07 09:00,7,165.05,166.1,164.55,165.8,106
20170501|2017-04-07 09:30,7,165.7,166.95,165.7,166.5,128
20170501|2017-04-07 10:00,7,166.35,166.7,166.05,166.65,49
20170501|2017-04-07 10:30,7,166.45,166.7,166.4,166.7,26
20170501|2017-04-07 11:00,7,166.7,167.5,166.7,166.8,70
20170501|2017-04-07 11:30,7,166.7,166.75,166.5,166.5,27
20170501|2017-04-07 12:00,7,166.85,167.5,166.6,167.25,85
20170501|2017-04-07 12:30,7,167.2,167.95,167.2,167.95,57
20170501|2017-04-10 07:00,10,167.5,169.1,167.05,168.65,166
20170501|2017-04-10 07:30,10,168.7,168.9,168.3,168.5,47
20170501|2017-04-10 08:00,10,168.45,168.5,167.95,167.95,57
20170501|2017-04-10 08:30,10,168.05,168.2,167.1,167.1,54
20170501|2017-04-10 09:00,10,167.1,167.1,166.1,166.6,123
20170501|2017-04-10 09:30,10,166.6,167.5,166.5,167.05,92
20170501|2017-04-10 10:00,10,167.2,167.5,167,167.35,18
20170501|2017-04-10 10:30,10,167.35,167.35,166.7,167.2,57
20170501|2017-04-10 11:00,10,167.2,167.2,166.5,166.5,28
20170501|2017-04-10 11:30,10,166.5,166.9,166.45,166.75,24
20170501|2017-04-10 12:00,10,167.15,167.95,167,167.3,141
20170501|2017-04-10 12:30,10,167.3,167.3,166.9,167.15,35
20170501|2017-04-11 07:00,11,166.8,166.8,162.05,164.4,199
20170501|2017-04-11 07:30,11,164.3,164.3,162.5,162.5,88
20170501|2017-04-11 08:00,11,162.35,164.1,161.6,163.9,77
20170501|2017-04-11 08:30,11,163.9,163.9,162.15,162.2,38
20170501|2017-04-11 09:00,11,162.25,162.65,160.6,161.65,97
20170501|2017-04-11 09:30,11,162.05,163.05,161.25,161.5,58
20170501|2017-04-11 10:00,11,161.3,162.1,161.3,161.8,41
20170501|2017-04-11 10:30,11,162,162.6,161.9,161.9,33
20170501|2017-04-11 11:00,11,162.05,163,161.95,162.55,20
20170501|2017-04-11 11:30,11,162.1,162.9,161.85,161.95,53
20170501|2017-04-11 12:00,11,161.85,162.05,161.7,161.8,17
20170501|2017-04-11 12:30,11,162.15,162.7,162,162,59
20170501|2017-04-12 07:00,12,161.5,161.75,159.65,160.55,99
20170501|2017-04-12 07:30,12,160.85,162.1,160.85,161.65,23
20170501|2017-04-12 08:00,12,162.2,162.2,161.6,161.85,17
20170501|2017-04-12 08:30,12,161.75,161.8,161.3,161.3,15
20170501|2017-04-12 09:00,12,161.2,161.2,160.25,160.5,31
20170501|2017-04-12 09:30,12,160.5,160.85,160.25,160.5,18
20170501|2017-04-12 10:00,12,160.35,160.7,160.25,160.6,27
20170501|2017-04-12 10:30,12,160.6,161.55,160.6,161.3,25
20170501|2017-04-12 11:00,12,161.3,161.5,161,161,11
20170501|2017-04-12 11:30,12,161,161,160.4,160.5,19
20170501|2017-04-12 12:00,12,160.5,161.45,160.45,161.45,34
20170501|2017-04-12 12:30,12,161.45,162.15,161.4,162.15,15
20170501|2017-04-13 07:00,13,162.25,163.9,159.85,163.5,139
20170501|2017-04-13 07:30,13,163.3,163.5,162.75,163.1,13
20170501|2017-04-13 08:00,13,163.1,163.1,162.5,162.65,15
20170501|2017-04-13 08:30,13,162.65,162.7,162.55,162.55,11
20170501|2017-04-13 09:00,13,162.7,163.2,162,162.3,49
20170501|2017-04-13 09:30,13,162.6,162.95,162.1,162.9,32
20170501|2017-04-13 10:00,13,162.75,163,162.7,162.75,15
20170501|2017-04-13 10:30,13,162.75,162.75,162.4,162.4,3
20170501|2017-04-13 11:00,13,162.55,162.7,161.9,162.3,10
20170501|2017-04-13 11:30,13,162.3,162.3,161.35,161.65,13
20170501|2017-04-13 12:00,13,161.4,161.9,159.15,160.9,56
20170501|2017-04-13 12:30,13,161.1,161.3,160.3,161.3,19
20170501|2017-04-17 07:00,17,160.5,162.75,156.5,156.55,177
20170501|2017-04-17 07:30,17,156.7,157.1,156.6,157.05,36
20170501|2017-04-17 08:00,17,157.05,157.1,156.1,156.35,48
20170501|2017-04-17 08:30,17,156.2,156.7,154.3,155.7,140
20170501|2017-04-17 09:00,17,155.4,157.3,155.4,156.65,35
20170501|2017-04-17 09:30,17,157.45,158.25,157.4,157.9,24
20170501|2017-04-17 10:00,17,157.75,158.1,157.5,157.95,18
20170501|2017-04-17 10:30,17,157.8,158.15,157.45,158.15,25
20170501|2017-04-17 11:00,17,157.85,159.5,157.5,159.45,32
20170501|2017-04-17 11:30,17,159.15,159.15,159,159,6
20170501|2017-04-17 12:00,17,158.8,159,158.55,158.95,15
20170501|2017-04-17 12:30,17,158.75,159,158.45,158.9,52
20170501|2017-04-18 07:00,18,158,162,156.95,161.3,56
20170501|2017-04-18 07:30,18,161.6,162.05,161.6,161.85,9
20170501|2017-04-18 08:00,18,161.95,164,161.85,163.25,94
20170501|2017-04-18 08:30,18,163.2,163.7,162.2,162.5,37
20170501|2017-04-18 09:00,18,163,164,162.75,163.4,48
20170501|2017-04-18 09:30,18,163.05,164.25,163.05,164.2,34
20170501|2017-04-18 10:00,18,164.2,164.35,163.75,164,28
20170501|2017-04-18 10:30,18,164,164.25,164,164.2,16
20170501|2017-04-18 11:00,18,164.05,164.05,164,164.05,5
20170501|2017-04-18 11:30,18,163.65,163.8,163.35,163.65,13
20170501|2017-04-18 12:00,18,163.65,164,163.65,163.65,35
20170501|2017-04-18 12:30,18,163.85,164.35,163.4,164.15,39
20170501|2017-04-19 07:00,19,163.65,168,163.65,167.9,274
20170501|2017-04-19 07:30,19,167.75,168,167.55,167.55,33
20170501|2017-04-19 08:00,19,167.55,167.75,166.5,166.55,25
20170501|2017-04-19 08:30,19,166.75,166.75,166.2,166.4,15
20170501|2017-04-19 09:00,19,166.5,166.8,166,166.6,21
20170501|2017-04-19 09:30,19,166.4,166.8,166.15,166.45,20
20170501|2017-04-19 10:00,19,166.45,166.85,166.25,166.25,29
20170501|2017-04-19 10:30,19,166.5,166.7,166.3,166.3,7
20170501|2017-04-19 11:00,19,166.45,166.7,166.45,166.6,3
20170501|2017-04-19 11:30,19,166.6,166.7,166.3,166.55,12
20170501|2017-04-19 12:00,19,166.4,166.4,166,166.15,23
20170501|2017-04-19 12:30,19,165.9,165.9,165.05,165.05,28
20170501|2017-04-20 07:00,20,165.5,165.85,162,162.3,71
20170501|2017-04-20 07:30,20,162.3,162.5,162.3,162.3,6
20170501|2017-04-20 08:00,20,163,163.2,159.95,160.5,86
20170501|2017-04-20 08:30,20,160.7,161.1,160.7,161.1,9
20170501|2017-04-20 09:00,20,161,162,160.95,162,15
20170501|2017-04-20 09:30,20,162.5,162.5,162.1,162.15,12
20170501|2017-04-20 10:00,20,161.8,161.8,161.25,161.4,11
20170501|2017-04-20 10:30,20,161.7,161.7,161.15,161.15,9
20170501|2017-04-20 11:00,20,161,161.1,161,161.1,7
20170501|2017-04-20 11:30,20,161.05,161.1,160.65,160.7,18
20170501|2017-04-20 12:00,20,160.7,161.1,160.6,161.1,11
20170501|2017-04-20 12:30,20,161.1,161.75,161.1,161.75,24
20170501|2017-04-21 07:00,21,160.5,162.9,160.25,160.5,61
20170501|2017-04-21 07:30,21,160.25,160.45,159.6,159.65,24
20170501|2017-04-21 08:00,21,159.85,160,159.3,159.5,9
20170501|2017-04-21 08:30,21,159.5,159.85,159.15,159.45,31
20170501|2017-04-21 09:00,21,159.5,159.5,159.2,159.3,18
20170501|2017-04-21 09:30,21,159.4,159.8,159.25,159.8,52
20170501|2017-04-21 10:00,21,159.5,160,159.25,159.5,48
20170501|2017-04-21 10:30,21,159.3,159.3,159,159,33
20170501|2017-04-21 11:00,21,159.35,159.35,159,159.35,16
20170501|2017-04-21 11:30,21,159,159.45,159,159.25,69
20170501|2017-04-21 12:00,21,159.4,160.05,159.2,160,58
20170501|2017-04-21 12:30,21,159.6,160.15,159.5,159.95,96
20170501|2017-04-24 07:00,24,160,162,160,160.7,57
20170501|2017-04-24 07:30,24,160.65,160.9,159.3,160.9,37
20170501|2017-04-24 08:00,24,160.1,160.95,159.6,160.95,19
20170501|2017-04-24 08:30,24,160.4,160.4,160.15,160.15,3
20170501|2017-04-24 09:00,24,159.9,160.5,159.5,159.7,10
20170501|2017-04-24 09:30,24,159.5,160,159.4,159.5,17
20170501|2017-04-24 10:00,24,159,159,157,158.05,37
20170501|2017-04-24 10:30,24,158,158,157.85,158,9
20170501|2017-04-24 11:00,24,158.5,158.5,157.75,157.75,2
20170501|2017-04-24 11:30,24,157.4,157.4,157.4,157.4,2
20170501|2017-04-24 12:00,24,157.4,157.9,157.15,157.5,12
20170501|2017-04-24 12:30,24,157.6,158.4,157,157.05,16
20170501|2017-04-25 07:00,25,157.8,157.8,157.2,157.2,33
20170501|2017-04-25 07:30,25,157.5,158,157.5,157.8,12
20170501|2017-04-25 08:00,25,158,158.15,157.65,158.15,25
20170501|2017-04-25 08:30,25,157.75,158,157.75,158,3
20170501|2017-04-25 09:00,25,157.75,158,157.1,158,22
20170501|2017-04-25 09:30,25,158,158.7,157.45,158.7,21
20170501|2017-04-25 10:00,25,158.8,158.95,158.8,158.95,4
20170501|2017-04-25 10:30,25,159,159,158,158,10
20170501|2017-04-25 11:00,25,158,158,157.75,158,9
20170501|2017-04-25 11:30,25,157.75,157.75,157.5,157.5,5
20170501|2017-04-25 12:00,25,157.5,158,157.5,158,15
20170501|2017-04-25 12:30,25,158.05,158.05,157.9,158,16
20170501|2017-04-26 07:00,26,158,158.4,157.9,158.2,21
20170501|2017-04-26 07:30,26,158.2,160.95,158.2,160.95,24
20170501|2017-04-26 08:00,26,160.5,161,160.2,160.5,36
20170501|2017-04-26 08:30,26,160.35,160.35,160.35,160.35,1
20170501|2017-04-26 09:00,26,160.6,160.7,160.45,160.45,11
20170501|2017-04-26 09:30,26,160,160,160,160,2
20170501|2017-04-26 10:00,26,160,160.3,159.9,160.3,14
20170501|2017-04-26 10:30,26,160.5,160.6,160.3,160.5,4
20170501|2017-04-26 11:00,26,160.5,160.5,160.5,160.5,4
20170501|2017-04-26 11:30,26,160.5,160.55,160.3,160.3,11
20170501|2017-04-26 12:00,26,160.3,160.6,160.3,160.6,10
20170501|2017-04-27 07:00,27,160.45,161,160.3,160.75,18
20170501|2017-04-27 07:30,27,160.8,161.2,160.75,161,7
20170501|2017-04-27 08:00,27,161,161,158.4,158.4,17
20170501|2017-04-27 08:30,27,158.7,158.7,158.7,158.7,1
20170501|2017-04-27 09:00,27,160,160,159.35,159.85,11
20170501|2017-04-27 09:30,27,160,160,159.8,159.8,12
20170501|2017-04-27 10:00,27,159.8,159.8,159.6,159.65,10
20170501|2017-04-27 10:30,27,160,160,159.75,159.75,13
20170501|2017-04-27 11:00,27,159,159,158.15,158.15,8
20170501|2017-04-27 11:30,27,157.25,157.7,155.1,155.85,24
20170501|2017-04-27 12:00,27,155.95,156.2,155.75,156.2,4
20170501|2017-04-27 12:30,27,156,156.2,156,156.15,3
20170501|2017-04-28 07:00,28,156,157.05,156,157.05,5
20170501|2017-04-28 07:30,28,157.9,158.5,157.9,158,9
20170501|2017-04-28 08:00,28,158.15,158.35,158.15,158.35,2
20170501|2017-04-28 08:30,28,157.3,157.55,156.05,157.55,18
20170501|2017-04-28 09:00,28,156.75,159,155.5,159,47
20170501|2017-04-28 09:30,28,158.75,158.75,158.75,158.75,4
20170501|2017-04-28 10:00,28,158.4,159,158.4,159,6
20170501|2017-04-28 11:30,28,158.6,158.6,157.95,157.95,10
20170501|2017-04-28 12:00,28,158,158,158,158,1
20170501|2017-05-01 10:30,1,160,161,160,161,2
20170501|2017-05-01 11:00,1,161.5,162,161.5,162,13
20170501|2017-05-01 11:30,1,162,162,162,162,6
20170501|2017-05-02 07:00,2,157.2,157.2,157.2,157.2,1
20170501|2017-05-04 08:30,4,155,155,155,155,1
20170501|2017-05-08 08:30,8,147.85,147.85,147.85,147.85,1
20170701|2016-09-13 09:00,13,188.8,188.8,188.8,188.8,1
20170701|2016-09-26 10:00,26,193,193,193,193,3
20170701|2016-09-26 10:30,26,193,193,193,193,1
20170701|2016-09-27 10:00,27,192.5,192.5,192.5,192.5,1
20170701|2016-10-27 08:00,27,203,203,203,203,1
20170701|2016-10-27 09:00,27,203,203,203,203,1
20170701|2016-10-27 10:30,27,203.5,203.5,203.5,203.5,1
20170701|2016-10-28 07:00,28,201.25,201.25,201.25,201.25,4
20170701|2016-10-28 08:00,28,202.25,202.25,202.25,202.25,1
20170701|2016-10-31 09:00,31,201.5,201.5,201.5,201.5,1
20170701|2016-10-31 10:00,31,201.3,201.3,201.3,201.3,1
20170701|2016-10-31 11:00,31,201.5,201.5,201.5,201.5,1
20170701|2016-10-31 12:00,31,201.95,201.95,201.95,201.95,1
20170701|2016-11-01 09:00,1,202,202,202,202,3
20170701|2016-11-01 10:00,1,202.5,202.5,202.5,202.5,1
20170701|2016-11-01 12:00,1,204,204,204,204,1
20170701|2016-11-02 12:00,2,210,210,210,210,1
20170701|2016-11-04 08:30,4,203.5,203.5,203.5,203.5,1
20170701|2016-11-07 07:30,7,210,210.4,210,210.4,6
20170701|2016-11-07 11:30,7,211.15,211.5,211.15,211.5,2
20170701|2016-11-07 12:00,7,211.5,212,211.5,212,3
20170701|2016-11-07 12:30,7,213.2,213.95,213.2,213.95,2
20170701|2016-11-11 09:30,11,206,206,206,206,1
20170701|2016-11-11 10:00,11,205.8,205.8,205.8,205.8,2
20170701|2016-11-14 08:30,14,203.15,203.45,203.15,203.45,3
20170701|2016-11-14 09:00,14,204.3,204.55,204.2,204.4,4
20170701|2016-11-14 11:30,14,200.85,200.85,200.85,200.85,1
20170701|2016-11-15 08:30,15,206.4,206.4,206.4,206.4,1
20170701|2016-11-16 11:30,16,204.5,204.5,204.5,204.5,5
20170701|2016-11-18 07:30,18,207.8,207.8,207.5,207.5,2
20170701|2016-11-18 08:00,18,207.5,207.8,207.5,207.8,3
20170701|2016-11-23 11:00,23,205.7,205.7,205.7,205.7,1
20170701|2016-11-23 11:30,23,205.7,205.7,205.7,205.7,1
20170701|2016-11-25 09:00,25,204,204,204,204,1
20170701|2016-11-25 10:00,25,209,209,209,209,1
20170701|2016-11-25 11:30,25,209,209,209,209,2
20170701|2016-11-28 07:00,28,209,209,209,209,2
20170701|2016-11-30 12:00,30,209.75,209.75,209.75,209.75,1
20170701|2016-12-01 09:00,1,210.95,210.95,210.95,210.95,4
20170701|2016-12-01 09:30,1,210.95,210.95,210.95,210.95,1
20170701|2016-12-01 10:00,1,212.95,212.95,212.95,212.95,1
20170701|2016-12-02 09:00,2,211.85,211.85,211.4,211.4,5
20170701|2016-12-05 12:00,5,210.05,210.05,210.05,210.05,1
20170701|2016-12-06 08:30,6,210.65,210.65,210.65,210.65,1
20170701|2016-12-06 10:00,6,207,207.85,207,207.85,5
20170701|2016-12-06 10:30,6,207.85,208.3,207.85,208.3,8
20170701|2016-12-07 07:30,7,209.25,209.25,209.25,209.25,3
20170701|2016-12-07 08:00,7,209.25,209.25,209.25,209.25,4
20170701|2016-12-07 10:00,7,207.1,207.1,207.1,207.1,1
20170701|2016-12-07 11:00,7,207.8,207.8,207.8,207.8,3
20170701|2016-12-07 12:00,7,208.2,208.2,208.2,208.2,2
20170701|2016-12-07 12:30,7,208.35,208.35,208.35,208.35,1
20170701|2016-12-08 07:00,8,208.35,208.35,208.35,208.35,4
20170701|2016-12-08 12:30,8,205.55,205.55,204.3,204.3,3
20170701|2016-12-12 09:00,12,205.6,205.85,205.6,205.85,2
20170701|2016-12-12 11:30,12,201.8,201.8,201.8,201.8,1
20170701|2016-12-13 08:30,13,196.2,196.2,196.2,196.2,2
20170701|2016-12-13 10:30,13,196.4,196.4,195.95,195.95,5
20170701|2016-12-13 12:30,13,197.45,197.45,197.45,197.45,1
20170701|2016-12-15 07:00,15,196.2,196.2,191.1,191.1,2
20170701|2016-12-15 10:30,15,195.05,195.05,195.05,195.05,1
20170701|2016-12-15 12:30,15,192.75,192.75,192.75,192.75,3
20170701|2016-12-16 08:00,16,190.95,190.95,190.95,190.95,2
20170701|2016-12-16 08:30,16,190.15,190.15,189.75,189.75,5
20170701|2016-12-19 07:00,19,195.05,195.05,195.05,195.05,7
20170701|2016-12-19 07:30,19,195.05,198.15,195.05,198.15,5
20170701|2016-12-19 08:30,19,196.35,196.35,196.35,196.35,6
20170701|2016-12-19 11:30,19,193.75,194.2,193.75,194.2,4
20170701|2016-12-19 12:30,19,194.4,194.4,194.4,194.4,1
20170701|2016-12-20 07:00,20,194.15,194.15,194.15,194.15,1
20170701|2016-12-20 07:30,20,195.3,195.3,195.3,195.3,1
20170701|2016-12-20 08:30,20,195.45,195.45,195.45,195.45,1
20170701|2016-12-20 09:30,20,195.25,195.25,195.25,195.25,1
20170701|2016-12-20 12:00,20,195.65,195.65,195.65,195.65,1
20170701|2016-12-21 07:00,21,195.7,195.7,195.7,195.7,2
20170701|2016-12-21 07:30,21,195.65,195.65,194.85,194.85,6
20170701|2016-12-21 09:00,21,194.5,194.5,194.5,194.5,2
20170701|2016-12-23 08:00,23,188,188,188,188,1
20170701|2016-12-23 08:30,23,187.6,187.6,186.45,186.45,4
20170701|2016-12-23 09:00,23,185.55,185.55,185.1,185.1,10
20170701|2016-12-23 11:00,23,185.4,185.4,185,185,5
20170701|2016-12-23 11:30,23,185.85,185.85,185.85,185.85,1
20170701|2016-12-23 12:00,23,185.85,185.85,185.85,185.85,3
20170701|2016-12-23 12:30,23,185.85,185.85,185.85,185.85,4
20170701|2016-12-27 09:00,27,186.85,186.85,186.8,186.8,7
20170701|2016-12-27 09:30,27,186.85,186.85,186.85,186.85,2
20170701|2016-12-27 10:00,27,186.4,186.4,186.4,186.4,2
20170701|2016-12-27 12:00,27,184.85,184.85,184.85,184.85,6
20170701|2016-12-28 11:00,28,184,184,184,184,1
20170701|2016-12-28 12:30,28,184,184,184,184,1
20170701|2016-12-29 07:00,29,184,184,184,184,2
20170701|2016-12-29 08:00,29,183.85,183.85,183.75,183.75,2
20170701|2016-12-29 09:30,29,183.3,183.3,183.3,183.3,1
20170701|2016-12-29 11:30,29,185.6,185.6,185.6,185.6,1
20170701|2017-01-03 09:30,3,190.5,190.5,190.5,190.5,1
20170701|2017-01-03 11:00,3,190.7,190.7,190.7,190.7,1
20170701|2017-01-03 11:30,3,190.45,190.45,190.45,190.45,1
20170701|2017-01-04 07:30,4,192.3,192.3,192.3,192.3,2
20170701|2017-01-04 08:30,4,192.3,192.3,192.3,192.3,3
20170701|2017-01-04 09:00,4,191.8,191.8,191.15,191.15,2
20170701|2017-01-04 09:30,4,190.9,190.9,190,190,6
20170701|2017-01-04 10:30,4,190.5,190.5,190.5,190.5,3
20170701|2017-01-05 07:30,5,186.4,186.4,186.4,186.4,1
20170701|2017-01-05 08:30,5,185.2,185.2,185.2,185.2,1
20170701|2017-01-05 09:00,5,185.35,185.4,185.3,185.3,4
20170701|2017-01-05 09:30,5,186.25,186.5,186.25,186.5,2
20170701|2017-01-05 12:00,5,186.65,186.65,186.65,186.65,1
20170701|2017-01-05 12:30,5,186,186,186,186,4
20170701|2017-01-06 07:00,6,184,184,184,184,1
20170701|2017-01-06 07:30,6,183.75,183.75,181.45,182,14
20170701|2017-01-06 08:00,6,181.35,181.4,181.35,181.4,2
20170701|2017-01-06 08:30,6,180,180.25,180,180.25,11
20170701|2017-01-06 09:00,6,181.05,181.05,181.05,181.05,2
20170701|2017-01-06 09:30,6,180.25,180.25,180.25,180.25,1
20170701|2017-01-06 10:30,6,179.55,179.55,179.5,179.5,14
20170701|2017-01-06 11:00,6,179.25,179.25,178.9,178.9,7
20170701|2017-01-06 11:30,6,178.9,180.3,178.9,180.3,42
20170701|2017-01-06 12:00,6,180.3,181.4,180.1,180.1,40
20170701|2017-01-06 12:30,6,180.8,180.8,180,180.7,13
20170701|2017-01-09 07:00,9,180,180,178.95,178.95,7
20170701|2017-01-09 07:30,9,176.5,176.5,176.5,176.5,1
20170701|2017-01-09 10:00,9,178.7,178.75,178.7,178.75,3
20170701|2017-01-09 10:30,9,177.25,177.25,177.15,177.15,4
20170701|2017-01-09 11:00,9,177,177,177,177,1
20170701|2017-01-09 12:00,9,176.7,176.7,176.7,176.7,2
20170701|2017-01-10 12:00,10,178.1,178.1,178.1,178.1,1
20170701|2017-01-11 12:00,11,179.35,179.75,179.35,179.75,2
20170701|2017-01-11 12:30,11,179.6,179.6,179.6,179.6,1
20170701|2017-01-17 07:00,17,180.45,180.45,179.7,179.7,5
20170701|2017-01-17 10:30,17,174.5,174.5,174.5,174.5,1
20170701|2017-01-17 11:00,17,174.5,174.7,173.95,173.95,15
20170701|2017-01-17 12:00,17,170.15,170.15,169.95,170,27
20170701|2017-01-17 12:30,17,170,170,169.8,170,14
20170701|2017-01-18 07:00,18,171.1,171.1,171.1,171.1,1
20170701|2017-01-18 09:00,18,164.85,164.85,164.8,164.8,5
20170701|2017-01-18 09:30,18,165.7,166.15,165.6,166.15,7
20170701|2017-01-18 10:00,18,165.4,165.4,165.4,165.4,1
20170701|2017-01-18 11:30,18,166.8,166.8,166.8,166.8,1
20170701|2017-01-18 12:00,18,166.45,166.45,166.45,166.45,9
20170701|2017-01-19 07:00,19,166,166,166,166,1
20170701|2017-01-19 07:30,19,165,165,165,165,1
20170701|2017-01-19 08:00,19,165,165,165,165,2
20170701|2017-01-19 08:30,19,165.5,165.5,165.5,165.5,10
20170701|2017-01-19 09:00,19,165,165.2,165,165.2,10
20170701|2017-01-19 09:30,19,165.5,165.5,165.25,165.35,31
20170701|2017-01-19 10:00,19,165.3,165.45,165.3,165.45,12
20170701|2017-01-19 10:30,19,165.45,165.5,165.45,165.5,3
20170701|2017-01-19 11:30,19,165.5,165.5,165.5,165.5,3
20170701|2017-01-19 12:00,19,165.5,165.65,165.45,165.65,17
20170701|2017-01-19 12:30,19,165.5,165.5,165.3,165.4,32
20170701|2017-01-20 07:30,20,164,164.95,164,164.95,6
20170701|2017-01-20 08:00,20,164.95,164.95,164.95,164.95,2
20170701|2017-01-20 08:30,20,164.9,164.9,164.9,164.9,2
20170701|2017-01-20 09:00,20,164.9,164.9,164,164.35,17
20170701|2017-01-20 10:00,20,163.75,163.8,163.5,163.6,8
20170701|2017-01-20 10:30,20,163.6,163.6,163.6,163.6,1
20170701|2017-01-20 11:00,20,163.5,163.5,163.5,163.5,1
20170701|2017-01-20 12:00,20,163.9,163.95,163.8,163.8,8
20170701|2017-01-20 12:30,20,164.8,164.8,164.8,164.8,1
20170701|2017-01-23 07:30,23,164.25,164.25,164.2,164.2,6
20170701|2017-01-23 08:00,23,163.8,163.8,163.8,163.8,1
20170701|2017-01-23 08:30,23,163,163,163,163,1
20170701|2017-01-23 09:00,23,160.45,160.45,160.2,160.2,14
20170701|2017-01-23 09:30,23,160.2,160.55,160,160,23
20170701|2017-01-23 10:30,23,159.1,159.1,159.1,159.1,5
20170701|2017-01-23 11:00,23,158.3,158.3,158.1,158.1,6
20170701|2017-01-23 11:30,23,158,158,157.8,157.8,7
20170701|2017-01-23 12:00,23,158.55,158.65,158.55,158.65,3
20170701|2017-01-24 07:00,24,160.5,160.5,160.5,160.5,9
20170701|2017-01-24 07:30,24,161.65,161.65,161.65,161.65,1
20170701|2017-01-24 08:30,24,161.3,161.35,161.3,161.35,2
20170701|2017-01-24 09:00,24,161.2,161.25,161.2,161.25,3
20170701|2017-01-24 09:30,24,160.5,160.8,160.5,160.5,12
20170701|2017-01-25 08:30,25,162.15,162.15,162.15,162.15,1
20170701|2017-01-25 09:00,25,161.95,161.95,161.95,161.95,1
20170701|2017-01-25 12:00,25,161.6,162.85,161.6,162.85,2
20170701|2017-01-25 12:30,25,162.3,162.3,162.3,162.3,1
20170701|2017-01-26 07:00,26,160,160,160,160,21
20170701|2017-01-26 07:30,26,165.7,166,165.7,166,2
20170701|2017-01-26 08:00,26,163.25,163.25,163.25,163.25,2
20170701|2017-01-26 09:00,26,161.35,161.35,161.35,161.35,1
20170701|2017-01-26 09:30,26,160,160,159.5,159.5,4
20170701|2017-01-26 10:30,26,159.75,159.75,159.75,159.75,1
20170701|2017-01-26 11:00,26,159.5,160.75,159.5,160.75,9
20170701|2017-01-26 11:30,26,161,161,161,161,1
20170701|2017-01-26 12:30,26,160.2,160.2,160.2,160.2,1
20170701|2017-01-27 07:00,27,164,164,163.75,163.75,2
20170701|2017-01-27 07:30,27,162.5,162.5,162.5,162.5,1
20170701|2017-01-27 08:00,27,163,163,163,163,12
20170701|2017-01-27 08:30,27,164,164.1,164,164.1,7
20170701|2017-01-27 09:00,27,164,164,164,164,1
20170701|2017-01-27 09:30,27,164.5,164.5,164.5,164.5,1
20170701|2017-01-27 10:00,27,165.15,165.15,165.15,165.15,3
20170701|2017-01-27 11:30,27,165.9,167.15,165.9,167.15,9
20170701|2017-01-27 12:00,27,168,168,168,168,4
20170701|2017-01-27 12:30,27,168,168.45,168,168,9
20170701|2017-01-30 07:00,30,169.5,172.5,169.5,172.5,2
20170701|2017-01-30 07:30,30,172,172,172,172,2
20170701|2017-01-30 08:30,30,171,171,170.55,170.55,4
20170701|2017-01-30 09:00,30,170.5,170.5,170.5,170.5,5
20170701|2017-01-30 09:30,30,171.5,171.5,171.25,171.25,9
20170701|2017-01-30 10:00,30,172.2,172.2,172.2,172.2,3
20170701|2017-01-30 11:30,30,171.25,171.25,171.25,171.25,5
20170701|2017-01-30 12:00,30,171,171,171,171,5
20170701|2017-01-30 12:30,30,170.75,170.75,170.75,170.75,5
20170701|2017-01-31 07:00,31,170.15,170.15,168,168,11
20170701|2017-01-31 08:00,31,167.95,167.95,167.55,167.55,6
20170701|2017-01-31 09:30,31,166.35,166.35,166.35,166.35,4
20170701|2017-02-01 07:00,1,167.3,167.5,167.3,167.5,2
20170701|2017-02-01 07:30,1,166.25,166.25,166.25,166.25,2
20170701|2017-02-01 09:30,1,164.3,164.3,164.3,164.3,1
20170701|2017-02-01 12:00,1,165.3,165.3,165.3,165.3,1
20170701|2017-02-02 08:00,2,166,166,166,166,1
20170701|2017-02-02 08:30,2,166.9,166.9,166.9,166.9,3
20170701|2017-02-02 11:30,2,162.2,162.35,161.4,162.35,7
20170701|2017-02-02 12:30,2,161,161,161,161,5
20170701|2017-02-03 07:00,3,159.65,161.1,159,159.05,6
20170701|2017-02-03 09:00,3,160.25,160.25,160.25,160.25,1
20170701|2017-02-03 09:30,3,160.5,160.5,160.5,160.5,2
20170701|2017-02-03 10:00,3,161.85,161.85,161.85,161.85,1
20170701|2017-02-03 10:30,3,162,162,162,162,1
20170701|2017-02-06 07:00,6,159.8,161.25,159.8,161.25,2
20170701|2017-02-06 08:30,6,160.05,160.05,160.05,160.05,3
20170701|2017-02-06 09:00,6,160.25,160.75,160.25,160.75,6
20170701|2017-02-06 09:30,6,160,160,160,160,1
20170701|2017-02-06 12:00,6,159.95,159.95,159.95,159.95,1
20170701|2017-02-06 12:30,6,159.6,159.6,159,159,19
20170701|2017-02-07 07:00,7,159.25,160.2,159.05,160.2,16
20170701|2017-02-07 07:30,7,160.55,161.6,160.55,161.6,8
20170701|2017-02-07 08:00,7,161.9,162.2,161.8,161.8,3
20170701|2017-02-07 08:30,7,161.8,161.8,161.35,161.7,4
20170701|2017-02-07 09:00,7,161.25,161.25,161.25,161.25,1
20170701|2017-02-07 10:00,7,160.6,160.95,160.6,160.8,7
20170701|2017-02-07 10:30,7,161.5,161.5,161.5,161.5,1
20170701|2017-02-07 11:30,7,161.9,161.9,161.9,161.9,1
20170701|2017-02-07 12:00,7,162.1,163.15,162.1,163.15,9
20170701|2017-02-08 07:00,8,163.55,168.2,163.55,168.2,30
20170701|2017-02-08 07:30,8,165.75,165.75,165.75,165.75,2
20170701|2017-02-08 09:00,8,164,164,164,164,1
20170701|2017-02-08 11:30,8,164,164,164,164,1
20170701|2017-02-08 12:00,8,164.9,165.25,164.9,165.25,2
20170701|2017-02-08 12:30,8,165.55,165.55,165.45,165.5,3
20170701|2017-02-09 07:00,9,165.95,166.35,165.2,165.2,4
20170701|2017-02-09 08:30,9,166.1,167.25,166.1,167.25,2
20170701|2017-02-09 09:00,9,166,166.1,166,166.1,3
20170701|2017-02-09 09:30,9,166.8,168.05,166.8,168.05,10
20170701|2017-02-09 10:00,9,167.75,167.75,167.7,167.7,2
20170701|2017-02-09 10:30,9,167.9,167.9,167.6,167.6,11
20170701|2017-02-09 12:00,9,166.85,166.95,166.7,166.95,16
20170701|2017-02-09 12:30,9,167.05,167.05,167.05,167.05,3
20170701|2017-02-10 07:00,10,160.45,160.45,160.2,160.2,3
20170701|2017-02-10 08:00,10,162.95,162.95,162.95,162.95,1
20170701|2017-02-10 09:00,10,162.6,162.9,162.5,162.9,10
20170701|2017-02-10 09:30,10,163,163,162.8,162.8,7
20170701|2017-02-10 10:30,10,164.4,164.4,164.4,164.4,1
20170701|2017-02-10 11:30,10,165,165,165,165,1
20170701|2017-02-13 08:00,13,164.3,164.5,164.3,164.5,3
20170701|2017-02-13 09:00,13,164.15,164.15,163.6,163.6,6
20170701|2017-02-13 09:30,13,163.45,164,163.45,163.65,11
20170701|2017-02-13 10:00,13,163.25,163.75,163.25,163.6,5
20170701|2017-02-13 10:30,13,163.6,164.15,163.6,164.15,5
20170701|2017-02-13 11:00,13,163.7,163.7,163.7,163.7,1
20170701|2017-02-14 08:30,14,164.6,164.6,164.6,164.6,1
20170701|2017-02-14 09:30,14,164.35,164.4,164.35,164.4,2
20170701|2017-02-14 10:30,14,164.4,164.4,164.4,164.4,2
20170701|2017-02-14 11:00,14,164.4,164.4,164.4,164.4,1
20170701|2017-02-14 11:30,14,164.2,164.2,164.2,164.2,1
20170701|2017-02-15 07:00,15,164.3,165.1,164.3,165.1,2
20170701|2017-02-15 09:00,15,166.25,166.25,166.25,166.25,1
20170701|2017-02-15 12:00,15,167.9,168.25,167.9,168.25,2
20170701|2017-02-15 12:30,15,168.5,169.3,168.5,168.55,6
20170701|2017-02-16 08:00,16,170,170.95,170,170.15,22
20170701|2017-02-16 08:30,16,170.5,170.5,170.5,170.5,1
20170701|2017-02-16 09:00,16,170.6,170.6,170.6,170.6,1
20170701|2017-02-16 09:30,16,169.75,169.75,169.75,169.75,3
20170701|2017-02-16 12:00,16,168.1,168.45,168.1,168.45,4
20170701|2017-02-17 07:00,17,169.95,169.95,169.95,169.95,2
20170701|2017-02-17 09:30,17,169.4,169.4,169.4,169.4,1
20170701|2017-02-17 11:30,17,168.85,168.85,168.8,168.8,13
20170701|2017-02-17 12:00,17,168.8,169.55,168.7,169.5,17
20170701|2017-02-17 12:30,17,169.35,169.35,168.55,168.6,15
20170701|2017-02-21 07:00,21,167.3,169,167.15,169,4
20170701|2017-02-21 08:00,21,167.7,167.7,167.7,167.7,1
20170701|2017-02-21 08:30,21,167.4,167.55,167.4,167.4,11
20170701|2017-02-21 09:00,21,167.4,167.5,167.4,167.5,18
20170701|2017-02-21 09:30,21,167.4,167.65,167.4,167.6,11
20170701|2017-02-21 10:00,21,167.6,167.6,167.55,167.55,3
20170701|2017-02-21 10:30,21,167.7,167.85,167.7,167.85,2
20170701|2017-02-21 11:00,21,167.75,167.75,167.7,167.7,2
20170701|2017-02-21 11:30,21,167.55,167.55,167.5,167.5,4
20170701|2017-02-21 12:00,21,167.6,167.65,166.55,166.55,10
20170701|2017-02-21 12:30,21,166.45,166.7,166.45,166.7,5
20170701|2017-02-22 07:00,22,166.4,166.4,165.9,165.9,22
20170701|2017-02-22 09:00,22,165.75,165.75,165.75,165.75,1
20170701|2017-02-22 09:30,22,166.3,166.65,166.3,166.65,2
20170701|2017-02-22 12:30,22,164.85,165.05,164.85,165,3
20170701|2017-02-23 07:00,23,166.65,166.65,166.65,166.65,1
20170701|2017-02-23 07:30,23,166.55,167.3,166.55,167.3,3
20170701|2017-02-23 08:30,23,167,167,167,167,1
20170701|2017-02-23 09:30,23,167.25,167.25,167.25,167.25,1
20170701|2017-02-23 10:00,23,166.8,166.8,166.8,166.8,1
20170701|2017-02-23 11:00,23,165.8,165.8,165.8,165.8,1
20170701|2017-02-23 12:00,23,165.45,165.65,165.45,165.65,2
20170701|2017-02-23 12:30,23,165.45,165.6,165.45,165.6,3
20170701|2017-02-24 07:00,24,164.05,166.15,164.05,166.15,3
20170701|2017-02-24 08:00,24,167.1,167.1,167.1,167.1,1
20170701|2017-02-24 08:30,24,164.85,164.85,164.85,164.85,1
20170701|2017-02-24 09:30,24,166.2,166.2,166.2,166.2,1
20170701|2017-02-24 10:00,24,165.75,165.75,165.75,165.75,1
20170701|2017-02-24 10:30,24,165.65,165.65,165.65,165.65,1
20170701|2017-02-24 11:00,24,165,165,163.6,163.6,2
20170701|2017-02-24 11:30,24,163.45,163.45,162.5,162.5,2
20170701|2017-02-27 07:00,27,160.55,160.9,157.05,158,42
20170701|2017-02-27 07:30,27,158.75,158.75,157.85,158.25,14
20170701|2017-02-27 08:00,27,157.3,157.3,155.1,155.65,12
20170701|2017-02-27 08:30,27,154.8,157.05,154.8,156.05,29
20170701|2017-02-27 09:00,27,156.7,156.7,156,156,4
20170701|2017-02-27 09:30,27,156,156.5,155.3,155.3,7
20170701|2017-02-27 10:00,27,155,155.05,155,155.05,15
20170701|2017-02-27 10:30,27,155,155,154.7,154.7,5
20170701|2017-02-27 11:00,27,156.1,156.1,156.1,156.1,1
20170701|2017-02-27 11:30,27,155.9,155.9,155.9,155.9,1
20170701|2017-02-27 12:00,27,155.3,155.3,154.65,154.65,3
20170701|2017-02-28 07:00,28,154.15,154.55,153.8,153.8,27
20170701|2017-02-28 07:30,28,154.25,155.15,154.25,155.15,3
20170701|2017-02-28 08:30,28,155.1,155.1,154.5,154.5,6
20170701|2017-02-28 09:00,28,156.1,156.65,156.1,156.65,2
20170701|2017-02-28 09:30,28,157.35,157.6,157.35,157.6,3
20170701|2017-02-28 10:00,28,158.2,158.95,158.2,158.95,4
20170701|2017-02-28 10:30,28,157.9,157.9,157.9,157.9,1
20170701|2017-02-28 11:00,28,158.9,158.9,158.9,158.9,1
20170701|2017-02-28 12:00,28,158.9,158.9,158.25,158.6,13
20170701|2017-03-01 07:00,1,158.55,158.7,158.55,158.7,3
20170701|2017-03-01 07:30,1,159.6,160.2,159.6,160.1,11
20170701|2017-03-01 08:00,1,159.75,160.5,159.75,160.5,4
20170701|2017-03-01 08:30,1,157.9,157.9,157.9,157.9,1
20170701|2017-03-01 09:00,1,157.2,157.6,156.2,157.35,8
20170701|2017-03-01 09:30,1,157.2,157.25,155.9,155.9,5
20170701|2017-03-01 10:00,1,155.3,155.5,155.1,155.5,4
20170701|2017-03-01 10:30,1,155.2,155.2,155.05,155.05,3
20170701|2017-03-01 11:00,1,155,155,155,155,1
20170701|2017-03-01 11:30,1,157.8,157.8,156.55,156.55,3
20170701|2017-03-01 12:00,1,157.4,157.45,157.4,157.45,2
20170701|2017-03-01 12:30,1,157.5,157.5,157.5,157.5,6
20170701|2017-03-02 07:00,2,159,160.5,158.8,160.5,3
20170701|2017-03-02 07:30,2,159.5,159.5,159.15,159.15,2
20170701|2017-03-02 08:00,2,158.7,158.7,158.7,158.7,1
20170701|2017-03-02 08:30,2,159.05,159.25,159.05,159.25,3
20170701|2017-03-02 09:00,2,159.85,159.85,159.25,159.25,4
20170701|2017-03-02 09:30,2,159.3,159.35,159.15,159.35,9
20170701|2017-03-02 10:00,2,159.5,159.5,159.5,159.5,3
20170701|2017-03-02 10:30,2,159.6,159.6,159.45,159.45,6
20170701|2017-03-02 11:00,2,159.8,159.8,159.45,159.45,2
20170701|2017-03-02 12:00,2,159.65,159.9,159.65,159.9,2
20170701|2017-03-02 12:30,2,159.85,160.05,159.85,160.05,9
20170701|2017-03-03 07:00,3,161.15,161.75,161.15,161.75,19
20170701|2017-03-03 07:30,3,161.95,162.1,161.75,162.1,4
20170701|2017-03-03 08:00,3,162.3,162.3,162.3,162.3,1
20170701|2017-03-03 08:30,3,162.75,162.75,162.75,162.75,1
20170701|2017-03-03 09:00,3,163.25,163.35,163.25,163.35,2
20170701|2017-03-03 11:00,3,163.75,163.75,163.75,163.75,2
20170701|2017-03-03 12:00,3,163.75,163.75,163.5,163.75,3
20170701|2017-03-03 12:30,3,163.75,163.75,163.5,163.5,12
20170701|2017-03-06 07:00,6,164.65,166,164.65,165.8,11
20170701|2017-03-06 07:30,6,165.65,165.8,165.65,165.8,4
20170701|2017-03-06 08:00,6,165.8,165.8,165.8,165.8,3
20170701|2017-03-06 08:30,6,165.9,166.1,165.85,166.1,15
20170701|2017-03-06 09:00,6,166.1,167.45,166.1,167.45,14
20170701|2017-03-06 09:30,6,167.6,168.05,167.6,167.95,5
20170701|2017-03-06 10:00,6,167.95,167.95,167.6,167.8,20
20170701|2017-03-06 10:30,6,167.9,168.1,167.9,168.1,11
20170701|2017-03-06 11:00,6,167.8,168.2,167.8,168.2,7
20170701|2017-03-06 11:30,6,168.2,169,168.15,169,5
20170701|2017-03-06 12:00,6,169.4,169.4,169.05,169.2,9
20170701|2017-03-06 12:30,6,169.2,169.5,169,169.3,50
20170701|2017-03-07 07:00,7,169.15,171.8,169.15,170.75,24
20170701|2017-03-07 07:30,7,169.15,169.7,169.15,169.7,8
20170701|2017-03-07 08:00,7,170.05,171.5,170.05,171.5,11
20170701|2017-03-07 08:30,7,170.45,170.45,170.45,170.45,2
20170701|2017-03-07 09:30,7,169.2,170,169.2,169.65,7
20170701|2017-03-07 10:00,7,169.15,169.5,169.15,169.5,8
20170701|2017-03-07 10:30,7,169.5,169.6,169.45,169.6,7
20170701|2017-03-07 11:00,7,169.8,170.4,169.8,170.4,19
20170701|2017-03-07 11:30,7,170.5,170.5,170.25,170.25,7
20170701|2017-03-07 12:00,7,170.6,171.15,170.55,171.15,18
20170701|2017-03-07 12:30,7,171.5,171.6,171.5,171.6,6
20170701|2017-03-08 07:00,8,172.5,172.5,172.25,172.3,7
20170701|2017-03-08 07:30,8,171.05,171.05,171.05,171.05,1
20170701|2017-03-08 08:30,8,171.55,171.55,171.55,171.55,1
20170701|2017-03-08 09:00,8,171.5,172.2,171.5,172.1,19
20170701|2017-03-08 10:00,8,171.05,171.05,170,170,28
20170701|2017-03-08 10:30,8,170.25,170.3,170,170.3,13
20170701|2017-03-08 11:00,8,170.3,170.5,169.9,170.2,21
20170701|2017-03-08 11:30,8,170.1,170.1,170.05,170.05,3
20170701|2017-03-08 12:00,8,169.95,170.25,169.95,170.15,10
20170701|2017-03-08 12:30,8,170,170.05,169.65,169.65,10
20170701|2017-03-09 07:00,9,169.15,170.75,166.9,170,48
20170701|2017-03-09 08:00,9,168.05,168.05,167.9,167.9,6
20170701|2017-03-09 08:30,9,168.55,168.55,167.35,167.35,4
20170701|2017-03-09 09:00,9,167.5,167.5,166.9,166.9,2
20170701|2017-03-09 09:30,9,167.7,167.75,167.7,167.75,2
20170701|2017-03-09 10:00,9,167.5,167.5,167.5,167.5,2
20170701|2017-03-09 12:30,9,167.1,167.1,166.65,166.9,4
20170701|2017-03-10 07:00,10,166.8,168.75,166.55,168.75,3
20170701|2017-03-10 07:30,10,166.5,167.4,166.5,167.4,15
20170701|2017-03-10 09:00,10,167.3,167.3,167.3,167.3,3
20170701|2017-03-10 10:00,10,167.05,167.25,167.05,167.25,5
20170701|2017-03-10 11:00,10,167,167,167,167,3
20170701|2017-03-10 11:30,10,167.25,167.25,167,167,2
20170701|2017-03-10 12:00,10,167.25,167.25,167.25,167.25,4
20170701|2017-03-10 12:30,10,167.1,167.1,166.75,166.75,14
20170701|2017-03-13 07:00,13,166.75,166.8,166.55,166.55,22
20170701|2017-03-13 07:30,13,167,167,167,167,2
20170701|2017-03-13 08:30,13,167.05,167.25,167.05,167.25,9
20170701|2017-03-13 09:00,13,167.25,167.9,167.25,167.9,8
20170701|2017-03-13 09:30,13,167.75,168.25,167.75,168.1,6
20170701|2017-03-13 10:00,13,168,168,168,168,1
20170701|2017-03-13 10:30,13,168,168,168,168,8
20170701|2017-03-13 11:30,13,168.2,168.2,168.2,168.2,3
20170701|2017-03-13 12:30,13,167.55,167.55,167.55,167.55,1
20170701|2017-03-14 07:00,14,165.25,167.9,163.95,167.9,13
20170701|2017-03-14 07:30,14,168.4,168.7,168.4,168.7,4
20170701|2017-03-14 08:30,14,168.6,168.65,168.6,168.65,4
20170701|2017-03-14 09:00,14,168.7,170.9,168.7,170.4,63
20170701|2017-03-14 09:30,14,170.25,170.4,170.15,170.15,9
20170701|2017-03-14 10:00,14,169.45,170,169.45,169.9,8
20170701|2017-03-14 10:30,14,170.05,170.05,170,170,2
20170701|2017-03-14 11:00,14,170.05,170.05,170.05,170.05,4
20170701|2017-03-14 11:30,14,170.05,170.05,170.05,170.05,2
20170701|2017-03-14 12:30,14,169.9,169.9,169.9,169.9,1
20170701|2017-03-15 07:00,15,170,170,168.25,170,10
20170701|2017-03-15 07:30,15,170.4,171,170.4,171,8
20170701|2017-03-15 08:00,15,171.7,172.45,171.7,172.45,9
20170701|2017-03-15 08:30,15,172.45,173.2,172.45,173.2,3
20170701|2017-03-15 09:00,15,172.65,172.75,172.65,172.75,3
20170701|2017-03-15 09:30,15,172.2,172.5,172.2,172.45,3
20170701|2017-03-15 10:30,15,172.6,172.7,172.6,172.7,10
20170701|2017-03-15 11:00,15,172.7,173.05,172.7,173.05,19
20170701|2017-03-15 11:30,15,173.25,173.25,173.25,173.25,3
20170701|2017-03-15 12:30,15,172.3,172.3,172.3,172.3,5
20170701|2017-03-16 07:00,16,172.5,172.5,171.8,171.8,7
20170701|2017-03-16 07:30,16,171.55,171.95,171.5,171.95,8
20170701|2017-03-16 08:00,16,171.75,171.75,171.75,171.75,1
20170701|2017-03-16 09:00,16,171.5,172.4,171.5,172,17
20170701|2017-03-16 09:30,16,172.05,172.05,172.05,172.05,1
20170701|2017-03-16 10:30,16,171.45,171.45,170.85,170.85,2
20170701|2017-03-16 11:30,16,171,171.2,171,171.2,6
20170701|2017-03-16 12:00,16,171.15,171.25,171.05,171.05,5
20170701|2017-03-16 12:30,16,171.35,171.35,171,171,16
20170701|2017-03-17 07:00,17,170.25,171,170.25,170.9,4
20170701|2017-03-17 07:30,17,170.7,171,170.7,171,5
20170701|2017-03-17 08:00,17,171,173.5,171,172.7,18
20170701|2017-03-17 08:30,17,172.35,172.4,172,172.4,16
20170701|2017-03-17 09:00,17,172.85,173.4,172.85,173.4,27
20170701|2017-03-17 09:30,17,172.75,173.2,172.75,173.2,14
20170701|2017-03-17 10:00,17,173.15,173.4,173.15,173.4,3
20170701|2017-03-17 10:30,17,173.4,173.4,173.2,173.3,21
20170701|2017-03-17 11:00,17,173.15,173.15,173.15,173.15,1
20170701|2017-03-17 11:30,17,173.25,173.25,173,173,5
20170701|2017-03-17 12:00,17,173,173.25,173,173.25,2
20170701|2017-03-17 12:30,17,173.25,173.4,172.8,173.1,25
20170701|2017-03-20 07:00,20,173.25,173.25,173.1,173.25,20
20170701|2017-03-20 07:30,20,173.6,174.5,173.6,174.5,14
20170701|2017-03-20 08:00,20,174.85,175.75,174.85,175.5,20
20170701|2017-03-20 08:30,20,175.1,175.15,175,175.15,5
20170701|2017-03-20 09:00,20,175.35,176.1,175.25,175.95,50
20170701|2017-03-20 09:30,20,175.95,176,175.8,176,7
20170701|2017-03-20 10:00,20,175.9,175.9,175,175,20
20170701|2017-03-20 11:00,20,175.3,175.3,175.3,175.3,1
20170701|2017-03-20 12:30,20,174.2,174.3,174.1,174.3,4
20170701|2017-03-21 07:00,21,175,175,174.55,175,15
20170701|2017-03-21 07:30,21,175.4,175.7,175.4,175.65,5
20170701|2017-03-21 08:00,21,175.8,175.8,175.65,175.65,6
20170701|2017-03-21 08:30,21,175.75,175.75,175.7,175.7,6
20170701|2017-03-21 09:00,21,175.8,176.7,175.8,176.7,54
20170701|2017-03-21 09:30,21,176.6,178,176.55,177.65,47
20170701|2017-03-21 10:00,21,177.6,178,177.35,177.35,16
20170701|2017-03-21 10:30,21,177.4,177.4,177.4,177.4,5
20170701|2017-03-21 11:00,21,177.4,177.6,177.15,177.15,12
20170701|2017-03-21 11:30,21,177.7,179.5,177.4,178.9,22
20170701|2017-03-21 12:00,21,178.9,179.25,178.65,179.05,7
20170701|2017-03-21 12:30,21,178.8,179.2,178.8,179.05,6
20170701|2017-03-22 07:00,22,179.1,180,179.1,180,12
20170701|2017-03-22 07:30,22,179.8,179.8,179.45,179.45,4
20170701|2017-03-22 08:00,22,179.75,179.8,178.95,178.95,18
20170701|2017-03-22 08:30,22,179.15,179.15,177.35,178,13
20170701|2017-03-22 09:00,22,178.85,178.85,178.85,178.85,4
20170701|2017-03-22 09:30,22,179,179.2,179,179.2,51
20170701|2017-03-22 10:00,22,179.1,179.25,179,179.1,35
20170701|2017-03-22 10:30,22,179,179.1,178.95,179.1,7
20170701|2017-03-22 11:00,22,179.05,179.15,179.05,179.15,13
20170701|2017-03-22 11:30,22,179.15,179.15,179.1,179.1,10
20170701|2017-03-22 12:00,22,179.05,179.1,179,179,10
20170701|2017-03-22 12:30,22,178.35,178.35,178.3,178.3,4
20170701|2017-03-23 07:00,23,178.15,178.15,177.65,178.1,4
20170701|2017-03-23 07:30,23,178.1,178.1,177.6,177.7,6
20170701|2017-03-23 08:00,23,177.6,178,177.55,177.6,10
20170701|2017-03-23 08:30,23,177.7,178.1,177.65,178.1,10
20170701|2017-03-23 09:00,23,177.75,177.9,177.75,177.85,4
20170701|2017-03-23 09:30,23,177.7,178,177.7,177.85,6
20170701|2017-03-23 10:00,23,178,178.1,178,178.05,7
20170701|2017-03-23 10:30,23,177.9,178,177.85,177.85,5
20170701|2017-03-23 11:00,23,177.85,178,177.75,177.75,8
20170701|2017-03-23 11:30,23,177.45,177.45,177.1,177.1,9
20170701|2017-03-23 12:00,23,177.5,177.5,176.45,177,13
20170701|2017-03-23 12:30,23,176.2,176.2,174,174,27
20170701|2017-03-24 07:00,24,174.1,174.15,173.6,174.15,17
20170701|2017-03-24 07:30,24,173.8,173.8,173.6,173.6,6
20170701|2017-03-24 08:00,24,173.3,173.9,173.2,173.9,21
20170701|2017-03-24 08:30,24,173.4,173.4,171.9,172,32
20170701|2017-03-24 09:00,24,172,172.35,171.7,172,7
20170701|2017-03-24 09:30,24,172,172.6,172,172.5,5
20170701|2017-03-24 10:00,24,172.3,172.3,172.3,172.3,1
20170701|2017-03-24 10:30,24,172.25,172.25,172.25,172.25,1
20170701|2017-03-24 11:30,24,172,172,172,172,2
20170701|2017-03-24 12:00,24,172.35,172.5,172,172.5,16
20170701|2017-03-24 12:30,24,172.5,172.5,172.15,172.25,18
20170701|2017-03-27 07:00,27,172.25,172.25,171,171.85,14
20170701|2017-03-27 07:30,27,171,171,171,171,2
20170701|2017-03-27 08:00,27,171,171.1,171,171.1,5
20170701|2017-03-27 08:30,27,171.05,171.05,167.6,167.6,27
20170701|2017-03-27 09:00,27,167.6,167.95,167.6,167.8,7
20170701|2017-03-27 09:30,27,167.55,167.7,166.05,166.05,16
20170701|2017-03-27 10:00,27,165.6,166.55,164.9,166.55,19
20170701|2017-03-27 10:30,27,166.9,167,166.9,167,10
20170701|2017-03-27 11:00,27,166.45,166.6,166.45,166.6,3
20170701|2017-03-27 12:00,27,168,168,168,168,4
20170701|2017-03-28 07:00,28,167.2,167.2,165.5,165.5,20
20170701|2017-03-28 07:30,28,165.2,165.35,165.2,165.2,12
20170701|2017-03-28 08:00,28,165.3,165.55,165.1,165.1,7
20170701|2017-03-28 08:30,28,165,165.1,164.5,164.5,15
20170701|2017-03-28 09:00,28,164.5,164.95,163.45,164.95,57
20170701|2017-03-28 09:30,28,165,165,164.8,164.8,12
20170701|2017-03-28 10:00,28,164.6,164.75,164.6,164.6,5
20170701|2017-03-28 10:30,28,165,165,164.6,164.7,8
20170701|2017-03-28 11:00,28,164.6,164.7,164.5,164.7,7
20170701|2017-03-28 11:30,28,164.5,165,164.35,165,19
20170701|2017-03-28 12:00,28,164.65,165,164.5,164.5,8
20170701|2017-03-28 12:30,28,164.4,164.4,164.35,164.35,2
20170701|2017-03-29 07:00,29,163.65,163.65,161.25,161.6,44
20170701|2017-03-29 07:30,29,162.35,162.75,162.35,162.75,4
20170701|2017-03-29 08:00,29,162.6,162.75,162.5,162.75,8
20170701|2017-03-29 08:30,29,162.6,162.6,162,162,7
20170701|2017-03-29 09:00,29,161.8,162.75,161.5,162.75,9
20170701|2017-03-29 09:30,29,162.95,163,162.4,162.4,19
20170701|2017-03-29 10:00,29,162.7,162.75,162.25,162.25,14
20170701|2017-03-29 11:00,29,162.45,162.45,162.05,162.05,21
20170701|2017-03-29 11:30,29,162.25,162.4,162,162.25,4
20170701|2017-03-29 12:00,29,162.25,163,162.25,163,43
20170701|2017-03-29 12:30,29,163.05,163.55,163,163.55,21
20170701|2017-03-30 07:00,30,163.4,163.6,162.5,163.15,38
20170701|2017-03-30 07:30,30,163.7,164.7,163.7,164.7,5
20170701|2017-03-30 08:00,30,163.25,163.25,163.25,163.25,1
20170701|2017-03-30 08:30,30,163.25,163.25,162.8,162.8,12
20170701|2017-03-30 09:00,30,162.75,162.9,161.5,161.7,40
20170701|2017-03-30 09:30,30,161.6,161.6,160.95,160.95,18
20170701|2017-03-30 10:00,30,161.2,161.2,160.6,160.75,11
20170701|2017-03-30 10:30,30,160.75,160.75,157.95,157.95,40
20170701|2017-03-30 11:00,30,157.95,158.1,156.65,157.75,26
20170701|2017-03-30 11:30,30,158.05,158.05,156.65,156.65,17
20170701|2017-03-30 12:00,30,156.75,157,156.55,157,63
20170701|2017-03-30 12:30,30,157.35,159.05,157,158.9,44
20170701|2017-03-31 07:00,31,157.85,157.85,155.4,157.25,88
20170701|2017-03-31 07:30,31,157.25,157.7,157.25,157.25,16
20170701|2017-03-31 08:00,31,157.55,157.55,156.8,156.8,27
20170701|2017-03-31 08:30,31,156.55,156.55,152.8,153.15,96
20170701|2017-03-31 09:00,31,153.15,153.15,149,153.15,76
20170701|2017-03-31 09:30,31,153.15,153.7,153.15,153.45,46
20170701|2017-03-31 10:00,31,154.95,154.95,151.6,152.05,89
20170701|2017-03-31 10:30,31,152.05,153,151.55,153,43
20170701|2017-03-31 11:00,31,151.85,152.15,151.15,152,49
20170701|2017-03-31 11:30,31,151.8,151.8,150.8,150.8,43
20170701|2017-03-31 12:00,31,151.2,154.05,151.2,154.05,31
20170701|2017-03-31 12:30,31,153.5,153.5,151.1,151.1,44
20170701|2017-04-03 08:00,3,152.2,154.95,152.2,152.3,16
20170701|2017-04-03 08:30,3,153,153.2,151.05,151.05,18
20170701|2017-04-03 09:00,3,151.3,151.5,150.8,150.95,76
20170701|2017-04-03 09:30,3,150.6,150.6,149.35,149.5,89
20170701|2017-04-03 10:00,3,149.8,150.1,148.85,149.25,78
20170701|2017-04-03 10:30,3,149,149,148.4,148.75,26
20170701|2017-04-03 11:00,3,148.5,149.4,148.5,149.15,28
20170701|2017-04-03 11:30,3,149.15,149.25,148.7,149.1,25
20170701|2017-04-03 12:00,3,149.1,150.1,149.1,149.85,17
20170701|2017-04-03 12:30,3,150.1,150.4,150.1,150.4,16
20170701|2017-04-04 07:00,4,149.9,150.7,149.9,150.35,26
20170701|2017-04-04 07:30,4,150.8,150.8,150.3,150.3,4
20170701|2017-04-04 08:00,4,151,151,150.1,150.1,12
20170701|2017-04-04 08:30,4,150.75,151.4,150.75,150.9,13
20170701|2017-04-04 09:00,4,150.9,150.9,148.7,148.75,71
20170701|2017-04-04 09:30,4,148.6,149.6,147.9,148.05,76
20170701|2017-04-04 10:00,4,148.05,148.15,146.8,147.05,45
20170701|2017-04-04 10:30,4,147,147.1,146.7,146.8,49
20170701|2017-04-04 11:00,4,146.8,146.9,146.65,146.65,19
20170701|2017-04-04 11:30,4,146.7,148,146.55,148,35
20170701|2017-04-04 12:00,4,147.8,150.3,147.8,150.3,41
20170701|2017-04-04 12:30,4,150.3,155.5,150.3,154,61
20170701|2017-04-05 07:00,5,154.5,154.8,153.55,154.2,39
20170701|2017-04-05 07:30,5,153.6,153.75,153,153.55,18
20170701|2017-04-05 08:00,5,153.55,153.75,153.4,153.5,10
20170701|2017-04-05 08:30,5,153.5,155.45,153.5,155.2,28
20170701|2017-04-05 09:00,5,155.3,156.05,154.45,154.45,53
20170701|2017-04-05 09:30,5,154.4,154.4,152.15,152.15,22
20170701|2017-04-05 10:00,5,152.15,152.9,151.95,152.8,31
20170701|2017-04-05 10:30,5,152.55,152.7,151.65,151.65,44
20170701|2017-04-05 11:00,5,151.9,152.15,151.9,152.1,7
20170701|2017-04-05 11:30,5,152.4,153.05,152.4,153.05,2
20170701|2017-04-05 12:00,5,152.85,154.3,152.85,154.3,8
20170701|2017-04-05 12:30,5,154.45,154.45,153.5,153.5,7
20170701|2017-04-06 07:00,6,152.5,153.85,152.4,153.4,26
20170701|2017-04-06 07:30,6,153.3,154.4,153.3,153.95,10
20170701|2017-04-06 08:00,6,153.75,153.95,153.75,153.85,6
20170701|2017-04-06 08:30,6,154,154.9,154,154.9,2
20170701|2017-04-06 09:00,6,154.7,154.7,153.35,153.35,11
20170701|2017-04-06 09:30,6,153.3,153.8,153.05,153.45,14
20170701|2017-04-06 10:00,6,153.5,153.9,153.5,153.9,5
20170701|2017-04-06 10:30,6,153.9,154.1,153.5,153.5,10
20170701|2017-04-06 11:00,6,154.2,154.45,154.2,154.45,5
20170701|2017-04-06 11:30,6,154.3,154.85,154.15,154.85,17
20170701|2017-04-06 12:00,6,154.9,155.75,154.9,155,31
20170701|2017-04-06 12:30,6,155.65,156.75,155.65,156.1,42
20170701|2017-04-07 07:00,7,156.5,157.55,156.5,157.15,32
20170701|2017-04-07 07:30,7,157.25,157.4,157.25,157.25,6
20170701|2017-04-07 08:00,7,157.8,157.8,157.35,157.7,5
20170701|2017-04-07 08:30,7,158,158,157.65,158,17
20170701|2017-04-07 09:00,7,158.4,158.8,158.15,158.8,14
20170701|2017-04-07 09:30,7,158.9,159.4,158.6,158.6,11
20170701|2017-04-07 10:00,7,159,159.5,157.7,159.5,31
20170701|2017-04-07 10:30,7,159.5,159.5,159.5,159.5,5
20170701|2017-04-07 11:00,7,159.6,160.55,159.6,160.55,18
20170701|2017-04-07 11:30,7,160,160,159.65,159.65,13
20170701|2017-04-07 12:00,7,159.95,160.1,159.95,160.05,14
20170701|2017-04-07 12:30,7,160.1,160.3,160.05,160.1,26
20170701|2017-04-10 07:00,10,160.3,160.4,160.2,160.4,13
20170701|2017-04-10 07:30,10,160.4,160.4,160.35,160.4,7
20170701|2017-04-10 08:00,10,160.4,160.4,159.75,159.75,5
20170701|2017-04-10 08:30,10,159.7,160,159.4,159.4,5
20170701|2017-04-10 09:00,10,159.8,159.8,158.7,158.9,23
20170701|2017-04-10 09:30,10,158.65,159.35,158.65,159.35,6
20170701|2017-04-10 10:30,10,159.2,159.75,159.2,159.75,4
20170701|2017-04-10 11:30,10,159.35,159.35,159.35,159.35,1
20170701|2017-04-10 12:00,10,159.8,160,159.7,159.9,39
20170701|2017-04-10 12:30,10,160,160,159.65,159.75,5
20170701|2017-04-11 07:00,11,158.6,158.6,156.5,157.6,25
20170701|2017-04-11 07:30,11,157.6,157.7,157,157,11
20170701|2017-04-11 08:00,11,156.25,157.25,155.7,157.25,19
20170701|2017-04-11 08:30,11,157.25,157.25,155.75,155.75,11
20170701|2017-04-11 09:00,11,155.75,156.4,154.7,154.7,32
20170701|2017-04-11 09:30,11,155.75,156.25,154.75,155,30
20170701|2017-04-11 10:00,11,154.9,155.5,154.6,154.6,5
20170701|2017-04-11 10:30,11,155,155.55,155,155.55,5
20170701|2017-04-11 11:00,11,155,155.3,155,155.3,3
20170701|2017-04-11 11:30,11,155.2,155.35,154.95,155,28
20170701|2017-04-11 12:00,11,154.85,155,154.6,154.8,11
20170701|2017-04-11 12:30,11,155,155.1,154.8,154.8,54
20170701|2017-04-12 07:00,12,154.8,154.8,154.45,154.6,11
20170701|2017-04-12 07:30,12,154.55,155.5,154.55,154.85,12
20170701|2017-04-12 08:00,12,154.8,154.8,154.8,154.8,6
20170701|2017-04-12 08:30,12,154.8,154.8,154.45,154.45,31
20170701|2017-04-12 09:00,12,154.5,154.5,153.4,153.4,15
20170701|2017-04-12 09:30,12,153.65,153.8,153.65,153.8,5
20170701|2017-04-12 10:00,12,153.5,153.85,153.5,153.75,18
20170701|2017-04-12 10:30,12,153.9,154.5,153.8,154.45,15
20170701|2017-04-12 11:00,12,154.5,154.75,154.5,154.55,5
20170701|2017-04-12 11:30,12,154.55,154.55,154,154,7
20170701|2017-04-12 12:00,12,154.1,154.5,154.1,154.5,15
20170701|2017-04-12 12:30,12,154.5,155,154.5,155,32
20170701|2017-04-13 07:00,13,153.95,155.35,153.2,155.1,44
20170701|2017-04-13 07:30,13,155.1,155.15,154.5,155.15,13
20170701|2017-04-13 08:00,13,155,155,154.7,155,7
20170701|2017-04-13 08:30,13,155,155.35,155,155.35,12
20170701|2017-04-13 09:00,13,155.35,155.5,155.05,155.5,25
20170701|2017-04-13 09:30,13,155.5,155.7,155.5,155.7,3
20170701|2017-04-13 10:00,13,155.75,155.75,155.75,155.75,8
20170701|2017-04-13 11:00,13,155.75,155.75,155.75,155.75,2
20170701|2017-04-13 11:30,13,155.95,155.95,155.35,155.95,9
20170701|2017-04-13 12:00,13,155.95,155.95,155.2,155.2,7
20170701|2017-04-13 12:30,13,155.6,155.95,155.6,155.95,2
20170701|2017-04-17 07:00,17,155,157,153.5,153.5,41
20170701|2017-04-17 07:30,17,153.95,153.95,153.95,153.95,1
20170701|2017-04-17 08:00,17,153.9,154,152.85,152.9,29
20170701|2017-04-17 08:30,17,152.85,152.95,150.7,151.6,58
20170701|2017-04-17 09:00,17,151.8,152.3,151,151.55,21
20170701|2017-04-17 09:30,17,151.55,152.3,151.5,152,17
20170701|2017-04-17 10:00,17,151.25,152,151.25,151.6,18
20170701|2017-04-17 10:30,17,151.85,151.95,151.75,151.75,15
20170701|2017-04-17 11:00,17,151.85,153.6,151.8,152.95,29
20170701|2017-04-17 11:30,17,153.85,154,153.15,153.15,14
20170701|2017-04-17 12:00,17,153,153.45,152.75,153.4,18
20170701|2017-04-17 12:30,17,153.25,153.45,152.95,153.3,21
20170701|2017-04-18 07:00,18,153.3,155.6,152.85,155.45,22
20170701|2017-04-18 07:30,18,155.65,155.9,155.35,155.5,14
20170701|2017-04-18 08:00,18,155.4,155.95,154.1,155.2,60
20170701|2017-04-18 08:30,18,155.7,156.05,154.95,155.4,26
20170701|2017-04-18 09:00,18,155.7,156.3,155.05,155.35,39
20170701|2017-04-18 09:30,18,155.85,156.35,155.4,155.8,43
20170701|2017-04-18 10:00,18,156.1,156.45,155.8,156,28
20170701|2017-04-18 10:30,18,155.9,156.15,155.9,155.95,7
20170701|2017-04-18 11:00,18,155.9,155.95,155.7,155.75,20
20170701|2017-04-18 11:30,18,155.95,155.95,155.35,155.65,11
20170701|2017-04-18 12:00,18,155.4,155.65,154.6,154.6,22
20170701|2017-04-18 12:30,18,154.4,155.35,154.4,154.8,16
20170701|2017-04-19 07:00,19,155.75,158.35,155.25,158.2,89
20170701|2017-04-19 07:30,19,158.25,158.35,157.9,158.2,9
20170701|2017-04-19 08:00,19,158.1,158.2,157.45,157.75,23
20170701|2017-04-19 08:30,19,157.7,157.7,157.15,157.45,17
20170701|2017-04-19 09:00,19,157.45,157.55,156.55,156.85,58
20170701|2017-04-19 09:30,19,157.15,157.25,156.8,157.15,40
20170701|2017-04-19 10:00,19,157,157.4,156.85,156.85,23
20170701|2017-04-19 10:30,19,157.05,157.4,156.9,157.15,21
20170701|2017-04-19 11:00,19,157.25,157.3,157.1,157.25,13
20170701|2017-04-19 11:30,19,157.1,157.1,156.9,156.9,6
20170701|2017-04-19 12:00,19,157.15,157.15,156.35,156.75,8
20170701|2017-04-19 12:30,19,156.35,156.35,155.25,155.25,41
20170701|2017-04-20 07:00,20,155,155.25,152.9,152.9,60
20170701|2017-04-20 07:30,20,153.25,153.7,153.25,153.4,40
20170701|2017-04-20 08:00,20,153.45,153.6,151.75,151.85,64
20170701|2017-04-20 08:30,20,151.75,152.9,151.75,152.75,32
20170701|2017-04-20 09:00,20,152.9,153.4,152.3,153.4,45
20170701|2017-04-20 09:30,20,153.6,153.6,153.05,153.05,8
20170701|2017-04-20 10:00,20,153.1,153.35,153,153.3,13
20170701|2017-04-20 10:30,20,153.3,153.3,152.85,152.85,10
20170701|2017-04-20 11:00,20,152.9,152.9,152.5,152.55,40
20170701|2017-04-20 11:30,20,152.5,152.5,152.1,152.25,18
20170701|2017-04-20 12:00,20,152.2,152.2,151.75,152.15,19
20170701|2017-04-20 12:30,20,152.4,152.6,152.15,152.4,19
20170701|2017-04-21 07:00,21,152.6,152.95,151.4,152,49
20170701|2017-04-21 07:30,21,152.05,152.05,151.6,151.65,32
20170701|2017-04-21 08:00,21,151.85,152,151.65,151.65,10
20170701|2017-04-21 08:30,21,151.8,151.95,151.45,151.75,47
20170701|2017-04-21 09:00,21,151.8,152,151.5,151.8,40
20170701|2017-04-21 09:30,21,151.8,152.4,151.7,152.4,58
20170701|2017-04-21 10:00,21,152.2,152.95,152.2,152.45,47
20170701|2017-04-21 10:30,21,152.2,152.5,152.2,152.5,16
20170701|2017-04-21 11:00,21,152.3,152.3,152.1,152.3,6
20170701|2017-04-21 11:30,21,152.4,152.5,152.25,152.5,12
20170701|2017-04-21 12:00,21,152.5,152.65,152.05,152.6,27
20170701|2017-04-21 12:30,21,152.4,153,152.4,153,27
20170701|2017-04-24 07:00,24,153.2,155.65,153.2,155.3,103
20170701|2017-04-24 07:30,24,155.25,155.75,154.1,154.45,69
20170701|2017-04-24 08:00,24,154.8,154.8,153.95,154.5,29
20170701|2017-04-24 08:30,24,154.6,154.75,154.35,154.35,14
20170701|2017-04-24 09:00,24,154.55,155.55,154.3,155.1,33
20170701|2017-04-24 09:30,24,155,155.65,154.75,154.75,35
20170701|2017-04-24 10:00,24,154.45,155,152.65,153.75,87
20170701|2017-04-24 10:30,24,153.6,154.1,153.6,154.1,25
20170701|2017-04-24 11:00,24,154.3,154.4,154,154.15,15
20170701|2017-04-24 11:30,24,154.2,154.8,154.15,154.3,23
20170701|2017-04-24 12:00,24,154.5,155,154.25,154.65,25
20170701|2017-04-24 12:30,24,154.4,155.45,154.4,154.45,38
20170701|2017-04-25 07:00,25,154.7,154.85,154.2,154.35,53
20170701|2017-04-25 07:30,25,154.55,155.2,154.4,154.7,34
20170701|2017-04-25 08:00,25,154.8,155,154.55,154.65,51
20170701|2017-04-25 08:30,25,155,155,154.55,154.55,17
20170701|2017-04-25 09:00,25,154.6,155.65,154.45,155.45,45
20170701|2017-04-25 09:30,25,155.55,156.8,155.2,156.55,78
20170701|2017-04-25 10:00,25,156.4,157.35,156.35,157.1,49
20170701|2017-04-25 10:30,25,157.3,157.3,156.4,156.8,41
20170701|2017-04-25 11:00,25,156.85,156.95,156.4,156.95,11
20170701|2017-04-25 11:30,25,156.7,156.7,156.4,156.4,5
20170701|2017-04-25 12:00,25,156.5,157.1,156.25,157.05,33
20170701|2017-04-25 12:30,25,157.1,157.1,156.75,156.85,29
20170701|2017-04-26 07:00,26,157.45,157.5,156.9,156.9,65
20170701|2017-04-26 07:30,26,157.05,159.8,157,159.15,110
20170701|2017-04-26 08:00,26,159.4,159.9,158.55,158.7,120
20170701|2017-04-26 08:30,26,158.75,159.6,158.75,159.3,35
20170701|2017-04-26 09:00,26,159.25,159.6,158.6,158.6,34
20170701|2017-04-26 09:30,26,158.65,158.85,158.6,158.85,17
20170701|2017-04-26 10:00,26,159.1,159.7,158.95,159.7,27
20170701|2017-04-26 10:30,26,159.75,159.8,159.5,159.5,9
20170701|2017-04-26 11:00,26,159.6,159.85,159.55,159.8,13
20170701|2017-04-26 11:30,26,159.75,160,159.7,159.75,30
20170701|2017-04-26 12:00,26,159.95,160,159.65,159.9,45
20170701|2017-04-26 12:30,26,159.75,160,159.75,160,25
20170701|2017-04-27 07:00,27,160,160.7,159.8,160.4,55
20170701|2017-04-27 07:30,27,160.4,160.9,160.1,160.7,77
20170701|2017-04-27 08:00,27,160.7,160.7,157.3,157.9,109
20170701|2017-04-27 08:30,27,158.15,158.5,157.7,158.2,70
20170701|2017-04-27 09:00,27,158.55,159.75,158.55,159.15,31
20170701|2017-04-27 09:30,27,159.55,159.85,159.5,159.55,30
20170701|2017-04-27 10:00,27,159.55,159.8,159.4,159.75,18
20170701|2017-04-27 10:30,27,159.75,159.8,159.6,159.6,18
20170701|2017-04-27 11:00,27,159.2,159.2,157,157.65,61
20170701|2017-04-27 11:30,27,157.3,157.6,154.55,155.75,124
20170701|2017-04-27 12:00,27,155.85,156.3,155.5,156.1,31
20170701|2017-04-27 12:30,27,156.1,156.4,156,156.25,45
20170701|2017-04-27 13:00,27,156,156,156,156,1
20170701|2017-04-28 07:00,28,155.3,159.9,154.95,158.45,104
20170701|2017-04-28 07:30,28,157.85,158.2,157.75,157.95,14
20170701|2017-04-28 08:00,28,158.05,158.4,157.1,157.1,30
20170701|2017-04-28 08:30,28,156.9,157.1,156,156.85,28
20170701|2017-04-28 09:00,28,156.75,159.7,155.5,158.25,132
20170701|2017-04-28 09:30,28,158.9,159.75,158.55,158.7,39
20170701|2017-04-28 10:00,28,159.25,159.25,158.4,159.15,39
20170701|2017-04-28 10:30,28,159.2,159.2,158.55,158.9,23
20170701|2017-04-28 11:00,28,158.9,158.95,158.5,158.95,26
20170701|2017-04-28 11:30,28,159,159.2,158.05,158.1,67
20170701|2017-04-28 12:00,28,158.15,158.7,158.05,158.4,29
20170701|2017-04-28 12:30,28,158.65,159.2,158.3,159.05,36
20170701|2017-05-01 07:00,1,159.4,159.6,158.45,158.45,32
20170701|2017-05-01 07:30,1,158.75,159.1,158.45,159.1,8
20170701|2017-05-01 08:00,1,159.15,159.55,158.75,159.2,26
20170701|2017-05-01 08:30,1,159.55,159.65,159.35,159.45,13
20170701|2017-05-01 09:00,1,159.3,159.65,158.7,158.9,18
20170701|2017-05-01 09:30,1,159.05,159.1,158.75,158.95,15
20170701|2017-05-01 10:00,1,158.55,158.7,158.55,158.7,2
20170701|2017-05-01 10:30,1,158.65,158.7,155,155,97
20170701|2017-05-01 11:00,1,155.05,156.65,155.05,155.95,55
20170701|2017-05-01 11:30,1,156,156.3,155.15,155.45,31
20170701|2017-05-01 12:00,1,155.3,156,154.4,155.8,62
20170701|2017-05-01 12:30,1,155.55,155.6,155.05,155.5,12
20170701|2017-05-02 07:00,2,155.2,156.35,151,155.7,223
20170701|2017-05-02 07:30,2,156,158.45,156,156.95,93
20170701|2017-05-02 08:00,2,157.2,157.3,156.7,156.95,17
20170701|2017-05-02 08:30,2,156.7,157.2,154.1,154.6,71
20170701|2017-05-02 09:00,2,154.15,154.15,152.8,153.1,55
20170701|2017-05-02 09:30,2,153.25,153.25,152.1,152.9,57
20170701|2017-05-02 10:00,2,152.55,153.8,152.55,153.8,12
20170701|2017-05-02 10:30,2,153.95,154.25,152.55,152.55,24
20170701|2017-05-02 11:00,2,152.5,152.8,152,152,18
20170701|2017-05-02 11:30,2,152.1,153.8,152,152.8,33
20170701|2017-05-02 12:00,2,152.9,154.9,152.9,154.45,42
20170701|2017-05-02 12:30,2,153.6,153.6,152.6,152.6,39
20170701|2017-05-03 07:00,3,153,154,150.5,152.6,159
20170701|2017-05-03 07:30,3,152.15,152.65,151.7,152.05,19
20170701|2017-05-03 08:00,3,152.2,153.15,152.05,152.35,18
20170701|2017-05-03 08:30,3,152.15,152.25,151.15,151.2,38
20170701|2017-05-03 09:00,3,151.2,151.2,149.65,150.25,98
20170701|2017-05-03 09:30,3,150.35,150.4,149.05,149.3,134
20170701|2017-05-03 10:00,3,149.6,150.7,149.45,150.3,68
20170701|2017-05-03 10:30,3,150.2,150.25,149.85,150,35
20170701|2017-05-03 11:00,3,149.95,150.1,149.4,149.4,43
20170701|2017-05-03 11:30,3,149.4,149.4,149,149.1,91
20170701|2017-05-03 12:00,3,149.25,149.55,149.05,149.55,47
20170701|2017-05-03 12:30,3,149.6,150,149.25,150,53
20170701|2017-05-04 07:00,4,150,150.2,149.25,149.5,57
20170701|2017-05-04 07:30,4,149.4,151,149.35,150.5,44
20170701|2017-05-04 08:00,4,150.8,150.8,149.4,149.4,29
20170701|2017-05-04 08:30,4,149.35,149.4,149.25,149.25,26
20170701|2017-05-04 09:00,4,149.25,149.35,147.2,147.45,192
20170701|2017-05-04 09:30,4,147.5,147.8,145.6,145.75,223
20170701|2017-05-04 10:00,4,145.7,147,145.65,146.3,83
20170701|2017-05-04 10:30,4,146,146.1,145,145.5,124
20170701|2017-05-04 11:00,4,145.3,146.55,145,146.05,121
20170701|2017-05-04 11:30,4,145.7,145.95,145.35,145.45,59
20170701|2017-05-04 12:00,4,145.25,146,145.1,145.85,106
20170701|2017-05-04 12:30,4,146,146.6,145.9,146.1,89
20170701|2017-05-05 07:00,5,146,148.8,145.95,147.6,126
20170701|2017-05-05 07:30,5,147.7,148.7,147.5,148.5,66
20170701|2017-05-05 08:00,5,148.15,150.1,148.1,149.5,52
20170701|2017-05-05 08:30,5,149.7,149.7,149.25,149.25,9
20170701|2017-05-05 09:00,5,149.45,150.2,147.6,147.6,69
20170701|2017-05-05 09:30,5,147.4,148.2,146.9,147.05,109
20170701|2017-05-05 10:00,5,147.5,147.55,147.1,147.4,36
20170701|2017-05-05 10:30,5,147.05,147.4,146.4,147.1,74
20170701|2017-05-05 11:00,5,146.7,146.7,146,146.15,50
20170701|2017-05-05 11:30,5,146.15,146.3,146,146.1,30
20170701|2017-05-05 12:00,5,146.05,146.85,146.05,146.4,35
20170701|2017-05-05 12:30,5,146.5,146.8,146.05,146.1,28
20170701|2017-05-08 07:00,8,146,146.55,145.3,145.3,115
20170701|2017-05-08 07:30,8,145.35,145.85,145.35,145.5,31
20170701|2017-05-08 08:00,8,145.95,145.95,144.6,144.6,59
20170701|2017-05-08 08:30,8,144.65,145.3,143.9,145.3,80
20170701|2017-05-08 09:00,8,144.85,145.5,144.4,145.45,75
20170701|2017-05-08 09:30,8,145.5,146,145.2,145.65,50
20170701|2017-05-08 10:00,8,145.5,145.95,145.2,145.55,35
20170701|2017-05-08 10:30,8,145.55,145.75,144.55,144.6,28
20170701|2017-05-08 11:00,8,144.4,144.45,143.65,144.45,48
20170701|2017-05-08 11:30,8,144.45,144.5,143.95,144.45,20
20170701|2017-05-08 12:00,8,144.1,149.2,144.05,148.8,225
20170701|2017-05-08 12:30,8,148.75,153.75,148.75,151.5,248
20170701|2017-05-09 07:00,9,150.55,151.65,148.65,149.5,104
20170701|2017-05-09 07:30,9,149.5,150.3,149.2,149.2,14
20170701|2017-05-09 08:00,9,149.6,149.9,149.1,149.55,32
20170701|2017-05-09 08:30,9,149.8,150.1,149.8,150,6
20170701|2017-05-09 09:00,9,149.7,149.7,148.15,148.7,138
20170701|2017-05-09 09:30,9,148.9,148.9,146.85,147.9,60
20170701|2017-05-09 10:00,9,147.6,147.65,147,147.5,24
20170701|2017-05-09 10:30,9,147.15,148,147.15,147.6,29
20170701|2017-05-09 11:00,9,147.5,147.5,147,147.15,41
20170701|2017-05-09 11:30,9,147.4,149.4,147.4,148.5,65
20170701|2017-05-09 12:00,9,148.6,148.6,147.6,148.4,47
20170701|2017-05-09 12:30,9,148.15,148.5,147.2,147.5,36
20170701|2017-05-10 07:00,10,148.7,150.6,147.2,148,52
20170701|2017-05-10 07:30,10,148,148,147.5,147.7,13
20170701|2017-05-10 08:00,10,148.05,148.5,146.2,147.05,55
20170701|2017-05-10 08:30,10,146.85,147.6,146,146,51
20170701|2017-05-10 09:00,10,145.85,146.55,142.9,143.8,243
20170701|2017-05-10 09:30,10,143.35,143.75,142.6,143.1,126
20170701|2017-05-10 10:00,10,142.7,143.65,142.65,143,71
20170701|2017-05-10 10:30,10,143.05,143.7,142.8,143.2,100
20170701|2017-05-10 11:00,10,143,144,143,143.2,56
20170701|2017-05-10 11:30,10,143.1,143.5,143.05,143.3,22
20170701|2017-05-10 12:00,10,143.4,144.1,143.3,143.55,61
20170701|2017-05-10 12:30,10,143.3,143.8,142.9,142.9,87
20170701|2017-05-11 07:00,11,143,144.1,142.35,143.65,112
20170701|2017-05-11 07:30,11,143.45,146.5,143.45,146,79
20170701|2017-05-11 08:00,11,146.25,146.25,144.5,144.9,17
20170701|2017-05-11 08:30,11,145.1,145.4,144.05,144.2,41
20170701|2017-05-11 09:00,11,143.85,145.85,143.85,145.55,83
20170701|2017-05-11 09:30,11,145.1,145.55,144.45,144.45,19
20170701|2017-05-11 10:00,11,144.45,145.45,144.45,144.8,34
20170701|2017-05-11 10:30,11,144.5,144.95,144.5,144.5,16
20170701|2017-05-11 11:00,11,144.5,144.85,144.3,144.75,32
20170701|2017-05-11 11:30,11,144.55,145.35,144.4,144.4,21
20170701|2017-05-11 12:00,11,144.9,145,144.4,145,24
20170701|2017-05-11 12:30,11,144.95,145.7,144.95,145.65,23
20170701|2017-05-12 07:00,12,145,148.4,144.45,145.05,123
20170701|2017-05-12 07:30,12,145.65,146.9,145.6,146.9,16
20170701|2017-05-12 08:00,12,146.65,148,146.5,147,30
20170701|2017-05-12 08:30,12,147.15,147.5,146.5,147.4,11
20170701|2017-05-12 09:00,12,147.35,147.55,146.6,146.6,53
20170701|2017-05-12 09:30,12,146.7,146.7,146.3,146.4,26
20170701|2017-05-12 10:00,12,146.55,146.95,146.45,146.55,16
20170701|2017-05-12 10:30,12,146.6,147.1,146.4,146.4,11
20170701|2017-05-12 11:00,12,146.65,146.7,146.3,146.7,18
20170701|2017-05-12 11:30,12,146.85,148,146.85,147.1,57
20170701|2017-05-12 12:00,12,147.05,147.7,146.15,147.7,27
20170701|2017-05-12 12:30,12,147.55,147.7,146.15,146.15,35
20170701|2017-05-15 07:00,15,147.6,148.2,147.05,147.75,62
20170701|2017-05-15 07:30,15,147.25,147.25,145.55,145.65,64
20170701|2017-05-15 08:00,15,145.75,146,144.85,146,44
20170701|2017-05-15 08:30,15,145.65,146.15,145.65,145.9,10
20170701|2017-05-15 09:00,15,146.1,146.15,144.8,145,82
20170701|2017-05-15 09:30,15,145.15,145.15,144.75,144.85,37
20170701|2017-05-15 10:00,15,144.75,144.75,143.75,144.7,73
20170701|2017-05-15 10:30,15,144.95,145,144.25,144.25,18
20170701|2017-05-15 11:00,15,144.3,144.4,143.95,144.35,43
20170701|2017-05-15 11:30,15,144.2,144.35,143.95,143.95,21
20170701|2017-05-15 12:00,15,143.95,144.3,143.95,144.25,28
20170701|2017-05-15 12:30,15,144.35,144.8,144.05,144.05,28
20170701|2017-05-16 07:00,16,144.7,144.95,142.65,143.8,67
20170701|2017-05-16 07:30,16,143.25,143.9,143.25,143.55,11
20170701|2017-05-16 08:00,16,143.35,144.25,143.35,144.25,25
20170701|2017-05-16 08:30,16,144.3,144.75,144.1,144.1,15
20170701|2017-05-16 09:00,16,144.4,144.9,143.85,143.9,61
20170701|2017-05-16 09:30,16,144.25,144.25,143.75,144.05,22
20170701|2017-05-16 10:00,16,143.6,143.75,143.4,143.45,63
20170701|2017-05-16 10:30,16,143.4,143.55,143.3,143.35,19
20170701|2017-05-16 11:00,16,143.3,143.4,142.7,143.1,35
20170701|2017-05-16 11:30,16,143.1,143.55,142.75,143.05,39
20170701|2017-05-16 12:00,16,143.1,143.55,142.95,143.35,13
20170701|2017-05-16 12:30,16,143.45,144,143.2,143.2,35
20170701|2017-05-17 07:00,17,143.2,144.05,143.2,143.95,39
20170701|2017-05-17 07:30,17,143.6,143.6,143.6,143.6,1
20170701|2017-05-17 08:00,17,143.5,143.5,142.75,142.95,49
20170701|2017-05-17 08:30,17,142.85,143.05,142.8,142.8,15
20170701|2017-05-17 09:00,17,143.05,143.05,141.6,141.9,148
20170701|2017-05-17 09:30,17,141.75,142.55,141.5,142,72
20170701|2017-05-17 10:00,17,141.8,142.55,141.65,142.4,24
20170701|2017-05-17 10:30,17,142.4,142.6,142.15,142.45,37
20170701|2017-05-17 11:00,17,142.3,142.3,141.95,141.95,21
20170701|2017-05-17 11:30,17,141.95,142.25,141.7,142.1,29
20170701|2017-05-17 12:00,17,141.85,142.3,141.7,141.95,32
20170701|2017-05-17 12:30,17,141.85,141.85,141.35,141.35,72
20170701|2017-05-18 07:00,18,141.15,145.6,141.15,141.5,245
20170701|2017-05-18 07:30,18,141.55,142.05,141.3,142,20
20170701|2017-05-18 08:00,18,142,142.65,141.55,142.5,35
20170701|2017-05-18 08:30,18,142.4,142.85,140.85,140.85,160
20170701|2017-05-18 09:00,18,141.1,141.15,140,140.1,149
20170701|2017-05-18 09:30,18,140.2,140.95,140.1,140.7,33
20170701|2017-05-18 10:00,18,140.6,141.9,140.35,141.1,63
20170701|2017-05-18 10:30,18,140.75,142.5,140.6,141.9,31
20170701|2017-05-18 11:00,18,141.55,141.8,141,141.5,27
20170701|2017-05-18 11:30,18,141.05,141.6,141.05,141.6,35
20170701|2017-05-18 12:00,18,141.6,141.9,140.85,141,39
20170701|2017-05-18 12:30,18,141.05,141.25,140.8,141.2,23
20170701|2017-05-19 07:00,19,141.6,141.6,140.1,140.4,48
20170701|2017-05-19 07:30,19,140.4,140.45,140.15,140.45,6
20170701|2017-05-19 08:00,19,140.55,140.95,140.5,140.6,23
20170701|2017-05-19 08:30,19,140.75,140.75,140.15,140.15,27
20170701|2017-05-19 09:00,19,140.1,140.35,139,139.1,265
20170701|2017-05-19 09:30,19,139.3,139.45,138.4,138.45,190
20170701|2017-05-19 10:00,19,138.6,139,137.65,137.65,184
20170701|2017-05-19 10:30,19,137.8,138.2,137.65,138.1,89
20170701|2017-05-19 11:00,19,137.95,138.2,137.8,138,86
20170701|2017-05-19 11:30,19,138.1,138.5,137.8,138.4,74
20170701|2017-05-19 12:00,19,138.4,139.85,138.35,139.75,103
20170701|2017-05-19 12:30,19,139.5,139.7,138.7,139.1,39
20170701|2017-05-22 07:00,22,139.15,142,138.9,139.8,141
20170701|2017-05-22 07:30,22,139.95,139.95,137.8,138.25,67
20170701|2017-05-22 08:00,22,137.9,138.05,137.65,137.65,59
20170701|2017-05-22 08:30,22,137.75,138.25,137.75,138,63
20170701|2017-05-22 09:00,22,138.05,138.3,137.35,137.4,128
20170701|2017-05-22 09:30,22,137.4,137.5,137.2,137.25,59
20170701|2017-05-22 10:00,22,137.15,137.3,136.35,136.6,132
20170701|2017-05-22 10:30,22,136.6,136.6,135.75,136,129
20170701|2017-05-22 11:00,22,136.05,136.1,135.75,135.85,56
20170701|2017-05-22 11:30,22,135.85,136,135.5,135.95,72
20170701|2017-05-22 12:00,22,136,136.55,135.55,136.55,65
20170701|2017-05-22 12:30,22,136.7,138.2,136.05,137.35,105
20170701|2017-05-23 07:00,23,137.05,140.2,136,138.7,202
20170701|2017-05-23 07:30,23,138.7,138.7,137.5,137.5,11
20170701|2017-05-23 08:00,23,137.75,137.75,135.5,136.15,65
20170701|2017-05-23 08:30,23,136.15,136.75,136,136.65,37
20170701|2017-05-23 09:00,23,136.35,137.5,136.2,136.95,68
20170701|2017-05-23 09:30,23,136.75,136.95,136.15,136.15,33
20170701|2017-05-23 10:00,23,136,136.2,135.65,135.65,30
20170701|2017-05-23 10:30,23,136.2,136.2,135.85,135.85,19
20170701|2017-05-23 11:00,23,135.75,135.95,135.65,135.65,16
20170701|2017-05-23 11:30,23,135.6,136.25,135.5,135.7,72
20170701|2017-05-23 12:00,23,135.8,136.85,135.5,135.95,69
20170701|2017-05-23 12:30,23,136.3,136.85,135.85,136.85,27
20170701|2017-05-24 07:00,24,136.75,137.45,135.85,136,86
20170701|2017-05-24 07:30,24,136.25,136.65,136.25,136.65,30
20170701|2017-05-24 08:00,24,136.65,136.65,136,136.25,16
20170701|2017-05-24 08:30,24,136.05,136.25,135.65,135.95,76
20170701|2017-05-24 09:00,24,136.1,136.1,135.5,135.65,133
20170701|2017-05-24 09:30,24,135.7,135.9,135.5,135.65,84
20170701|2017-05-24 10:00,24,135.5,135.85,135.5,135.8,47
20170701|2017-05-24 10:30,24,135.65,135.75,135.5,135.7,19
20170701|2017-05-24 11:00,24,135.75,136,135.75,135.75,47
20170701|2017-05-24 11:30,24,135.95,136,135.6,136,35
20170701|2017-05-24 12:00,24,136,136.1,135.75,135.85,25
20170701|2017-05-24 12:30,24,135.95,135.95,135.7,135.7,68
20170701|2017-05-25 07:00,25,136.45,136.6,135.5,135.95,191
20170701|2017-05-25 07:30,25,136.05,136.05,135.5,135.7,41
20170701|2017-05-25 08:00,25,135.75,135.9,135.6,135.6,57
20170701|2017-05-25 08:30,25,135.65,135.75,135.55,135.6,28
20170701|2017-05-25 09:00,25,135.7,136.1,135.5,135.6,97
20170701|2017-05-25 09:30,25,135.5,135.6,135.5,135.5,25
20170701|2017-05-25 10:00,25,135.5,135.75,134.55,134.6,287
20170701|2017-05-25 10:30,25,134.55,135.15,134.35,134.4,89
20170701|2017-05-25 11:00,25,134.5,134.55,134.2,134.2,56
20170701|2017-05-25 11:30,25,134.25,134.4,134,134.05,77
20170701|2017-05-25 12:00,25,134,136.4,133.75,136,223
20170701|2017-05-25 12:30,25,136,137.05,135.8,137.05,97
20170701|2017-05-26 07:00,26,137,138.8,137,137.45,113
20170701|2017-05-26 07:30,26,137.4,137.8,136.25,137.8,29
20170701|2017-05-26 08:00,26,137.75,137.95,137.65,137.75,12
20170701|2017-05-26 08:30,26,137.95,137.95,137.15,137.15,12
20170701|2017-05-26 09:00,26,137.4,137.5,135.6,136.6,97
20170701|2017-05-26 09:30,26,136.65,136.85,136.2,136.6,25
20170701|2017-05-26 10:00,26,136.2,136.35,136.05,136.3,18
20170701|2017-05-26 10:30,26,136.2,136.45,135.8,136.45,43
20170701|2017-05-26 11:00,26,136.45,137.25,136.15,137.25,42
20170701|2017-05-26 11:30,26,137.2,138.25,137.2,138.25,27
20170701|2017-05-26 12:00,26,138.15,138.65,138,138.65,38
20170701|2017-05-26 12:30,26,138.75,139.5,138.65,139,108
20170701|2017-05-30 07:00,30,138.8,140.7,137.7,138.05,128
20170701|2017-05-30 07:30,30,138.35,138.7,137.6,138,52
20170701|2017-05-30 08:00,30,138,138,137.6,137.6,10
20170701|2017-05-30 08:30,30,137.75,138,137.4,137.5,41
20170701|2017-05-30 09:00,30,137.6,137.6,135.8,136.3,177
20170701|2017-05-30 09:30,30,136.3,136.45,136,136.15,39
20170701|2017-05-30 10:00,30,136.05,136.55,135.9,136.5,43
20170701|2017-05-30 10:30,30,136.25,136.6,136.25,136.55,28
20170701|2017-05-30 11:00,30,136.3,136.7,136.3,136.7,28
20170701|2017-05-30 11:30,30,136.5,136.95,136.5,136.6,40
20170701|2017-05-30 12:00,30,136.5,136.75,136.2,136.2,53
20170701|2017-05-30 12:30,30,136.35,136.4,136,136,33
20170701|2017-05-31 07:00,31,136,136.3,134.6,134.85,141
20170701|2017-05-31 07:30,31,135.1,135.15,134.75,135,59
20170701|2017-05-31 08:00,31,135,135.35,134.8,135,24
20170701|2017-05-31 08:30,31,135.05,135.2,134.75,134.95,37
20170701|2017-05-31 09:00,31,134.85,135.2,134.65,134.65,99
20170701|2017-05-31 09:30,31,134.65,135.15,134.15,135,110
20170701|2017-05-31 10:00,31,134.65,134.65,134.35,134.4,43
20170701|2017-05-31 10:30,31,134.45,134.65,134.25,134.25,30
20170701|2017-05-31 11:00,31,134.25,134.4,133.15,133.15,139
20170701|2017-05-31 11:30,31,133.15,133.2,132.9,132.95,159
20170701|2017-05-31 12:00,31,132.9,133.65,132.75,133.55,102
20170701|2017-05-31 12:30,31,133.5,133.65,132.85,132.85,45
20170701|2017-06-01 07:00,1,133.55,133.55,131.6,131.6,257
20170701|2017-06-01 07:30,1,131.6,132.3,131.3,131.35,116
20170701|2017-06-01 08:00,1,131.3,132.15,131.25,132,76
20170701|2017-06-01 08:30,1,131.75,132.75,131.6,132.15,101
20170701|2017-06-01 09:00,1,131.9,131.9,131.4,131.6,104
20170701|2017-06-01 09:30,1,131.6,131.75,131.45,131.6,27
20170701|2017-06-01 10:00,1,131.55,131.75,131.45,131.75,40
20170701|2017-06-01 10:30,1,131.8,132.85,131.65,132.25,42
20170701|2017-06-01 11:00,1,131.9,132.4,131.7,132.4,41
20170701|2017-06-01 11:30,1,131.9,132.25,131.6,131.6,37
20170701|2017-06-01 12:00,1,131.65,132.45,131.3,132.15,131
20170701|2017-06-01 12:30,1,131.75,132,131.35,131.45,66
20170701|2017-06-02 07:00,2,131.9,133.45,130.95,133.45,137
20170701|2017-06-02 07:30,2,133.05,134.5,132.85,134.5,72
20170701|2017-06-02 08:00,2,134.1,134.65,131.6,131.7,94
20170701|2017-06-02 08:30,2,131.5,132.5,131.45,132.4,40
20170701|2017-06-02 09:00,2,132.25,132.25,130.6,130.8,135
20170701|2017-06-02 09:30,2,131,131.55,130.95,130.95,33
20170701|2017-06-02 10:00,2,130.9,131,130.5,130.5,50
20170701|2017-06-02 10:30,2,130.5,130.55,130.1,130.35,101
20170701|2017-06-02 11:00,2,130.1,130.4,130,130.1,24
20170701|2017-06-02 11:30,2,130,131.5,129.7,130.8,104
20170701|2017-06-02 12:00,2,131.3,133.85,131.3,132,186
20170701|2017-06-02 12:30,2,132.05,132.05,131.2,131.95,18
20170701|2017-06-05 07:00,5,133.05,134.45,130.75,133.65,48
20170701|2017-06-05 07:30,5,132.95,133.05,132.15,132.15,26
20170701|2017-06-05 08:00,5,133.1,134.95,133.05,134.35,70
20170701|2017-06-05 08:30,5,134.4,134.75,133.6,134.4,51
20170701|2017-06-05 09:00,5,134,134,132.35,132.5,137
20170701|2017-06-05 09:30,5,132.5,134.4,132.35,133.05,54
20170701|2017-06-05 10:00,5,133.65,133.75,133.35,133.75,16
20170701|2017-06-05 10:30,5,134.3,136.45,134.3,135.5,111
20170701|2017-06-05 11:00,5,135.65,135.65,135.15,135.6,15
20170701|2017-06-05 11:30,5,135.15,135.65,134.55,135.25,24
20170701|2017-06-05 12:00,5,135.7,136,135,135.55,57
20170701|2017-06-05 12:30,5,135.9,136.2,135.65,135.65,21
20170701|2017-06-06 07:00,6,135.55,137.45,135.55,136.45,110
20170701|2017-06-06 07:30,6,136.45,137.2,136,136.9,11
20170701|2017-06-06 08:00,6,136.6,136.7,136.45,136.7,9
20170701|2017-06-06 08:30,6,136.2,138,136.2,137.65,64
20170701|2017-06-06 09:00,6,137.3,137.4,136.5,137.15,28
20170701|2017-06-06 09:30,6,136.55,136.55,133.5,133.85,82
20170701|2017-06-06 10:00,6,133.8,133.8,132.25,133.35,48
20170701|2017-06-06 10:30,6,133.2,134.05,133.05,133.05,40
20170701|2017-06-06 11:00,6,133.1,133.15,132.6,132.6,33
20170701|2017-06-06 11:30,6,132.6,133.1,132.5,132.85,24
20170701|2017-06-06 12:00,6,132.5,133.05,132.35,132.5,37
20170701|2017-06-06 12:30,6,132.6,132.6,132.25,132.5,39
20170701|2017-06-07 07:00,7,132.7,133.6,131.7,133.55,65
20170701|2017-06-07 07:30,7,133.8,133.8,132.25,132.35,26
20170701|2017-06-07 08:00,7,132.3,132.4,131.6,132.1,22
20170701|2017-06-07 08:30,7,131.8,132,131.1,132,44
20170701|2017-06-07 09:00,7,132,132.65,131.6,131.6,23
20170701|2017-06-07 09:30,7,131.85,132.05,131.5,132,33
20170701|2017-06-07 10:00,7,131.9,132,131.65,131.8,11
20170701|2017-06-07 10:30,7,131.9,132.2,131.9,132,9
20170701|2017-06-07 11:00,7,131.9,131.9,131.5,131.6,14
20170701|2017-06-07 11:30,7,131.7,132.05,131.3,131.8,32
20170701|2017-06-07 12:00,7,131.7,132.05,131.7,131.8,20
20170701|2017-06-07 12:30,7,132,132.1,131.9,132.1,29
20170701|2017-06-08 07:00,8,132,134.65,131.75,133.1,93
20170701|2017-06-08 07:30,8,133.1,133.7,132.8,133.5,12
20170701|2017-06-08 08:00,8,133.1,133.55,133.1,133.2,8
20170701|2017-06-08 08:30,8,133.25,133.45,132.3,132.35,19
20170701|2017-06-08 09:00,8,132.55,132.95,132.55,132.8,25
20170701|2017-06-08 09:30,8,132.85,132.85,132,132,48
20170701|2017-06-08 10:00,8,132,133.05,132,132.9,29
20170701|2017-06-08 10:30,8,132.95,133.5,132.85,133.25,29
20170701|2017-06-08 11:00,8,133.45,135.85,133.25,134.3,112
20170701|2017-06-08 11:30,8,134.2,135.9,134.2,135.6,67
20170701|2017-06-08 12:00,8,135.3,137.8,135.15,137.8,161
20170701|2017-06-08 12:30,8,137.5,139.2,137.5,137.95,150
20170701|2017-06-09 07:00,9,137.2,139.8,137.2,138.7,244
20170701|2017-06-09 07:30,9,138.95,138.95,138,138.55,24
20170701|2017-06-09 08:00,9,138.7,138.8,138.2,138.6,10
20170701|2017-06-09 08:30,9,138.3,138.55,138.05,138.15,13
20170701|2017-06-09 09:00,9,138.1,138.1,136.55,137.3,55
20170701|2017-06-09 09:30,9,137.1,137.95,137.05,137.45,20
20170701|2017-06-09 10:00,9,137.25,138.6,137.25,138.2,26
20170701|2017-06-09 10:30,9,138.1,138.15,137.1,138.05,18
20170701|2017-06-09 11:00,9,137.65,137.65,137.05,137.45,16
20170701|2017-06-09 11:30,9,137.4,138.8,137.2,138.8,46
20170701|2017-06-09 12:00,9,138.5,138.95,138.1,138.75,53
20170701|2017-06-09 12:30,9,138.7,139.1,138.65,139.05,54
20170701|2017-06-12 07:00,12,139,140,136,139.7,170
20170701|2017-06-12 07:30,12,139.75,140.1,139.2,139.2,45
20170701|2017-06-12 08:00,12,139.05,139.05,137.85,138,13
20170701|2017-06-12 08:30,12,138,138.9,138,138.55,39
20170701|2017-06-12 09:00,12,138.8,138.8,136.05,136.5,66
20170701|2017-06-12 09:30,12,136.45,138.2,136.45,137.2,22
20170701|2017-06-12 10:00,12,137.4,137.6,137.3,137.3,6
20170701|2017-06-12 10:30,12,137.45,137.6,137.3,137.4,18
20170701|2017-06-12 11:00,12,137.25,138,137.25,137.85,21
20170701|2017-06-12 11:30,12,137.9,138.65,137.4,138.45,32
20170701|2017-06-12 12:00,12,138.2,138.35,137.75,138.15,26
20170701|2017-06-12 12:30,12,138.1,138.45,137.75,138.05,46
20170701|2017-06-13 07:00,13,137.8,142,137.35,140,200
20170701|2017-06-13 07:30,13,139.5,139.6,139.05,139.3,13
20170701|2017-06-13 08:00,13,139.55,139.55,138.9,139.15,5
20170701|2017-06-13 08:30,13,139.15,139.15,138.8,139.05,16
20170701|2017-06-13 09:00,13,139.45,140.3,139.45,140.3,46
20170701|2017-06-13 09:30,13,140.15,140.35,139,139.65,45
20170701|2017-06-13 10:00,13,139.8,140,139.55,139.55,7
20170701|2017-06-13 10:30,13,140,140.1,139.65,139.8,15
20170701|2017-06-13 11:00,13,140,141.3,140,140.7,85
20170701|2017-06-13 11:30,13,140.65,140.75,140.45,140.5,12
20170701|2017-06-13 12:00,13,140.5,141.15,140.1,141,50
20170701|2017-06-13 12:30,13,141.05,141.05,140.45,141,26
20170701|2017-06-14 07:00,14,141.05,141.15,139.25,139.75,84
20170701|2017-06-14 07:30,14,140.6,141.15,139.75,139.75,38
20170701|2017-06-14 08:00,14,139.85,141.15,139.25,140.65,30
20170701|2017-06-14 08:30,14,140.2,140.5,139,140.05,56
20170701|2017-06-14 09:00,14,140.05,141.5,139.55,141,51
20170701|2017-06-14 09:30,14,141.3,141.4,140.4,140.45,46
20170701|2017-06-14 10:00,14,140.45,140.85,140.3,140.45,25
20170701|2017-06-14 10:30,14,140,140.75,140,140.75,8
20170701|2017-06-14 11:00,14,140.65,140.65,140.35,140.45,15
20170701|2017-06-14 11:30,14,140.4,140.5,139.95,140,16
20170701|2017-06-14 12:00,14,139.95,140.7,139.95,140.65,17
20170701|2017-06-14 12:30,14,140.3,140.5,139.75,140,25
20170701|2017-06-15 07:00,15,139.55,141.1,138,140.25,86
20170701|2017-06-15 07:30,15,140.55,140.55,139.95,140,9
20170701|2017-06-15 08:00,15,139.85,139.9,139.75,139.75,11
20170701|2017-06-15 08:30,15,139.6,139.8,139.5,139.75,27
20170701|2017-06-15 09:00,15,139.85,140.55,139.65,140.05,47
20170701|2017-06-15 09:30,15,139.75,140.05,139.5,139.5,13
20170701|2017-06-15 10:00,15,139.7,140.8,139.5,140.8,38
20170701|2017-06-15 10:30,15,140.9,142.45,140.9,142.45,152
20170701|2017-06-15 11:00,15,142.3,142.7,141.2,142.7,85
20170701|2017-06-15 11:30,15,142.5,142.85,142.25,142.4,51
20170701|2017-06-15 12:00,15,142.4,142.85,142,142.8,67
20170701|2017-06-15 12:30,15,142.85,142.85,142.1,142.8,19
20170701|2017-06-16 07:00,16,142.8,143.05,141.25,141.85,54
20170701|2017-06-16 07:30,16,141.4,142.2,141.3,142.2,17
20170701|2017-06-16 08:00,16,142.2,142.6,141.9,142.2,12
20170701|2017-06-16 08:30,16,142.2,142.2,142.2,142.2,2
20170701|2017-06-16 09:00,16,142.15,142.15,141,141.4,17
20170701|2017-06-16 09:30,16,141,141,140.75,140.75,18
20170701|2017-06-16 10:00,16,140.8,141.2,140.55,141.2,22
20170701|2017-06-16 10:30,16,141.6,142.1,141.55,142.1,10
20170701|2017-06-16 11:00,16,142,142,141,141.4,17
20170701|2017-06-16 11:30,16,141.75,142,141.75,142,14
20170701|2017-06-16 12:00,16,142.05,142.15,141.05,141.6,48
20170701|2017-06-16 12:30,16,141.55,141.8,141.2,141.8,42
20170701|2017-06-19 07:00,19,141.8,142.1,140.85,141.2,43
20170701|2017-06-19 07:30,19,141.2,141.3,141,141.1,16
20170701|2017-06-19 08:00,19,141.2,141.25,141,141,7
20170701|2017-06-19 08:30,19,141,141,139.65,140.1,51
20170701|2017-06-19 09:00,19,140.6,141,138.65,139.45,55
20170701|2017-06-19 09:30,19,139.4,139.8,139.4,139.6,7
20170701|2017-06-19 10:00,19,139.5,139.8,139.45,139.55,10
20170701|2017-06-19 10:30,19,139.75,140.05,139.45,140.05,28
20170701|2017-06-19 11:00,19,139.7,139.8,139.2,139.2,11
20170701|2017-06-19 11:30,19,139.65,139.65,139.5,139.5,2
20170701|2017-06-19 12:00,19,139.3,139.3,139,139,8
20170701|2017-06-19 12:30,19,138.85,138.9,138.5,138.9,19
20170701|2017-06-20 07:00,20,138.1,140.5,138.1,138.5,46
20170701|2017-06-20 07:30,20,138.35,138.9,137.6,138.3,36
20170701|2017-06-20 08:00,20,138.65,138.65,138.65,138.65,1
20170701|2017-06-20 08:30,20,138.35,138.45,138.2,138.35,5
20170701|2017-06-20 09:00,20,138.55,139.35,138.35,139.05,12
20170701|2017-06-20 09:30,20,138.9,139.2,138.4,139.2,23
20170701|2017-06-20 10:00,20,138.55,139,138.3,138.35,8
20170701|2017-06-20 10:30,20,138.5,138.9,138.35,138.8,6
20170701|2017-06-20 11:00,20,138.6,138.6,138.35,138.35,4
20170701|2017-06-20 11:30,20,137.8,137.8,134.65,135.6,88
20170701|2017-06-20 12:00,20,136,136,135.4,135.45,34
20170701|2017-06-20 12:30,20,135.55,136.6,135.3,136.35,15
20170701|2017-06-21 07:00,21,135.5,137.8,133.35,133.9,103
20170701|2017-06-21 07:30,21,133.8,133.8,127.7,129.15,216
20170701|2017-06-21 08:00,21,129.5,131.75,129.5,130.75,45
20170701|2017-06-21 08:30,21,131.15,131.15,130.15,131,24
20170701|2017-06-21 09:00,21,130.75,131.5,130.25,131.5,53
20170701|2017-06-21 09:30,21,131.3,131.3,130.5,130.75,21
20170701|2017-06-21 10:00,21,130.6,130.65,130.2,130.35,23
20170701|2017-06-21 10:30,21,130.1,130.1,129.5,129.5,12
20170701|2017-06-21 11:00,21,129.2,130,129,130,24
20170701|2017-06-21 11:30,21,130,131,130,131,17
20170701|2017-06-21 12:00,21,131.05,132.1,130.55,131.25,45
20170701|2017-06-21 12:30,21,131.3,132.4,131.1,132.4,18
20170701|2017-06-22 07:00,22,132.4,132.4,130.2,130.2,30
20170701|2017-06-22 07:30,22,130.35,132,130.35,131.45,12
20170701|2017-06-22 08:00,22,132.1,132.35,131.9,132.35,5
20170701|2017-06-22 08:30,22,132.4,132.4,132.3,132.3,4
20170701|2017-06-22 09:00,22,132.25,132.8,131.7,132.65,53
20170701|2017-06-22 09:30,22,132.95,133,132,132.05,9
20170701|2017-06-22 10:00,22,132.75,132.75,132.25,132.3,6
20170701|2017-06-22 10:30,22,132.65,132.65,130.8,130.8,17
20170701|2017-06-22 11:00,22,131.7,132.05,131.5,131.5,9
20170701|2017-06-22 11:30,22,131.75,131.75,131.4,131.6,10
20170701|2017-06-22 12:00,22,131.6,132.15,131.25,132.05,23
20170701|2017-06-22 12:30,22,131.8,132.4,131.8,131.95,20
20170701|2017-06-23 07:00,23,131.95,132.35,130.65,132.3,50
20170701|2017-06-23 07:30,23,132.6,132.9,132.4,132.9,14
20170701|2017-06-23 08:00,23,133,133.05,132.85,133,13
20170701|2017-06-23 08:30,23,133.25,134,133.25,133.75,22
20170701|2017-06-23 09:00,23,134,134,133.5,134,8
20170701|2017-06-23 09:30,23,134.9,135,134.85,134.85,17
20170701|2017-06-23 10:00,23,134.8,134.9,134.65,134.65,3
20170701|2017-06-23 10:30,23,134.15,134.15,134.15,134.15,1
20170701|2017-06-23 11:00,23,134.9,135.5,134.9,135.05,23
20170701|2017-06-23 11:30,23,135.05,135.85,135.05,135.85,24
20170701|2017-06-23 12:00,23,135.9,138,135.65,138,15
20170701|2017-06-23 12:30,23,137.9,138.75,137.7,138.2,29
20170701|2017-06-26 07:00,26,139.15,141,138.1,139.25,80
20170701|2017-06-26 07:30,26,139.2,140.5,139.15,140.5,43
20170701|2017-06-26 08:00,26,140.5,140.75,140.5,140.5,20
20170701|2017-06-26 08:30,26,140.5,140.6,140.2,140.6,25
20170701|2017-06-26 09:00,26,140.6,140.9,140.6,140.65,16
20170701|2017-06-26 09:30,26,141,141,139.05,139.2,37
20170701|2017-06-26 10:00,26,139.5,139.75,139,139.75,8
20170701|2017-06-26 10:30,26,139.9,140,139.8,139.8,11
20170701|2017-06-26 11:00,26,139.8,139.8,139.8,139.8,1
20170701|2017-06-26 11:30,26,139.8,141.5,139.75,141.5,29
20170701|2017-06-26 12:00,26,141.05,141.3,141,141,23
20170701|2017-06-26 12:30,26,141,141,140.35,140.5,11
20170701|2017-06-27 07:00,27,138,141.3,134.5,135.75,23
20170701|2017-06-27 07:30,27,135.8,138.75,135.8,138.75,11
20170701|2017-06-27 08:00,27,135.75,135.75,135.75,135.75,8
20170701|2017-06-27 08:30,27,140,140.9,137.45,140.9,12
20170701|2017-06-27 09:00,27,140,141,140,140.5,12
20170701|2017-06-27 09:30,27,140.25,141.3,140.25,141.3,5
20170701|2017-06-27 10:00,27,140.4,140.7,139.5,140.7,8
20170701|2017-06-27 10:30,27,141,141.5,141,141.5,8
20170701|2017-06-27 11:00,27,141.25,142.25,141.25,142.25,34
20170701|2017-06-27 11:30,27,142.25,142.75,142.25,142.65,18
20170701|2017-06-27 12:00,27,142.2,143,142.2,142.65,44
20170701|2017-06-28 07:00,28,142.6,143.6,142.05,142.2,12
20170701|2017-06-28 07:30,28,142.15,142.15,139.5,139.5,6
20170701|2017-06-28 08:00,28,139.5,139.5,139.5,139.5,1
20170701|2017-06-28 08:30,28,137.75,139.2,137,139.2,7
20170701|2017-06-28 09:00,28,139.05,139.05,137.4,137.4,2
20170701|2017-06-28 09:30,28,137.4,137.4,137.4,137.4,1
20170701|2017-06-28 10:00,28,136.5,137.65,136.5,136.7,5
20170701|2017-06-28 11:30,28,136.55,136.55,136.55,136.55,1
20170701|2017-06-28 12:00,28,137.75,138.7,137.75,138.7,2
20170701|2017-06-29 07:00,29,139,139,139,139,3
20170701|2017-06-29 07:30,29,137.1,137.1,136.3,136.3,2
20170701|2017-06-29 08:00,29,136.15,136.15,134.8,135.35,12
20170701|2017-06-29 08:30,29,134.35,134.35,133.8,134.1,12
20170701|2017-06-29 09:00,29,134.1,134.1,132.6,133,6
20170701|2017-06-29 09:30,29,133.1,134,133.1,133.75,10
20170701|2017-06-29 10:00,29,135,135,135,135,4
20170701|2017-06-29 10:30,29,133.75,134.95,133.5,134.95,6
20170701|2017-06-29 11:00,29,134.75,134.95,133.55,133.55,10
20170701|2017-06-29 11:30,29,132.8,133,132.65,133,6
20170701|2017-06-29 12:00,29,132.5,132.55,132.5,132.5,3
20170701|2017-06-29 12:30,29,132.7,133.75,132.7,133.7,3
20170701|2017-06-30 07:00,30,133.7,133.7,133.7,133.7,1
20170701|2017-06-30 07:30,30,134.3,135.15,131,131,26
20170701|2017-06-30 08:00,30,131,131,131,131,1
20170701|2017-06-30 08:30,30,131.4,131.4,131.4,131.4,1
20170701|2017-06-30 09:00,30,131,133.6,130.7,133.6,51
20170701|2017-06-30 09:30,30,132.9,133.3,132.8,132.8,8
20170701|2017-06-30 10:00,30,133.3,133.3,133.3,133.3,1
20170701|2017-06-30 11:00,30,131.45,131.45,131.4,131.4,3
20170701|2017-06-30 11:30,30,131.65,131.65,130.8,130.85,7
20170701|2017-06-30 12:30,30,129.95,129.95,129.75,129.75,3
20170701|2017-07-03 07:00,3,135.1,136.7,135.1,136.7,6
20170701|2017-07-03 08:30,3,131,131,130.75,130.75,4
20170701|2017-07-05 08:00,5,136.55,137.5,136.25,137.5,6
20170701|2017-07-05 09:00,5,137.5,137.5,137.5,137.5,3
20170701|2017-07-05 09:30,5,138,139.8,138,139.8,3
20170701|2017-07-06 12:30,6,137.7,137.7,137.7,137.7,1
20170701|2017-07-10 07:00,10,132.65,132.65,132.65,132.65,1
20170701|2017-07-10 08:30,10,135.25,135.25,135.25,135.25,1
20170701|2017-07-10 10:30,10,133.3,133.3,132.4,132.4,3
20170701|2017-07-10 11:00,10,132.4,132.4,132.4,132.4,1
20170901|2016-12-12 09:00,12,207.5,207.5,206.65,206.65,8
20170901|2016-12-12 09:30,12,206,206,205.95,206,8
20170901|2016-12-13 08:30,13,194.05,194.05,194.05,194.05,1
20170901|2016-12-13 12:30,13,194,194,194,194,1
20170901|2016-12-20 09:30,20,193.4,193.4,193.4,193.4,1
20170901|2016-12-23 12:00,23,184.9,184.9,184.9,184.9,1
20170901|2017-01-06 09:00,6,180,180,180,180,2
20170901|2017-01-20 09:00,20,163.5,163.85,163.5,163.85,2
20170901|2017-01-23 09:00,23,160,160,160,160,2
20170901|2017-01-23 11:00,23,158,158,158,158,1
20170901|2017-01-24 09:00,24,160.9,161.05,160.9,161.05,4
20170901|2017-01-24 09:30,24,160.6,160.6,160.6,160.6,1
20170901|2017-01-25 08:30,25,162.1,162.1,162.1,162.1,1
20170901|2017-01-25 09:00,25,162.1,162.1,161.95,161.95,2
20170901|2017-01-25 12:00,25,161.55,161.55,161.55,161.55,1
20170901|2017-01-25 12:30,25,162.3,162.3,162.3,162.3,1
20170901|2017-01-26 07:00,26,160,160,160,160,1
20170901|2017-01-26 07:30,26,165,165,165,165,1
20170901|2017-01-26 09:00,26,161.35,161.35,161.35,161.35,1
20170901|2017-01-26 11:00,26,160.45,160.45,160.45,160.45,1
20170901|2017-02-07 07:30,7,160.4,160.4,160.4,160.4,1
20170901|2017-02-07 08:00,7,160.95,160.95,160.95,160.95,1
20170901|2017-02-07 08:30,7,160.6,160.9,160.55,160.9,3
20170901|2017-02-07 10:00,7,160.05,160.05,160.05,160.05,1
20170901|2017-02-08 12:00,8,163.8,164.15,163.8,164.15,2
20170901|2017-02-09 08:30,9,165.7,165.7,165.7,165.7,1
20170901|2017-02-09 09:00,9,165.6,165.75,165.6,165.75,3
20170901|2017-02-09 09:30,9,166.45,167.7,166.45,167.7,10
20170901|2017-02-09 10:00,9,167.45,167.45,167.45,167.45,2
20170901|2017-02-09 10:30,9,167.65,167.65,167.35,167.35,12
20170901|2017-02-09 12:00,9,166.6,166.7,166.45,166.7,16
20170901|2017-02-09 12:30,9,166.8,166.8,166.8,166.8,3
20170901|2017-02-10 07:00,10,160.25,160.25,160,160,3
20170901|2017-02-10 08:00,10,162.75,162.75,162.75,162.75,1
20170901|2017-02-13 08:00,13,164.1,164.1,164.1,164.1,1
20170901|2017-02-13 09:30,13,163.8,163.8,163.45,163.45,3
20170901|2017-02-14 09:30,14,164,164,164,164,4
20170901|2017-02-14 10:30,14,164,164,164,164,2
20170901|2017-02-14 11:00,14,164,164,164,164,1
20170901|2017-02-14 11:30,14,164,164,163.5,163.5,6
20170901|2017-02-15 12:00,15,167,167.25,167,167.25,2
20170901|2017-02-15 12:30,15,167.35,167.4,167.35,167.4,5
20170901|2017-02-16 08:00,16,169.25,169.65,169.25,169.65,4
20170901|2017-02-17 09:30,17,167.75,167.75,167.75,167.75,1
20170901|2017-02-17 11:30,17,167.7,167.75,167.7,167.75,3
20170901|2017-02-17 12:00,17,167.75,167.75,167.75,167.75,2
20170901|2017-02-17 12:30,17,168,168,168,168,2
20170901|2017-02-21 09:30,21,166.6,166.6,166.6,166.6,1
20170901|2017-02-21 10:00,21,166.25,166.25,166.25,166.25,2
20170901|2017-02-21 10:30,21,166.85,166.85,166.85,166.85,1
20170901|2017-02-21 11:00,21,166.8,166.8,166.8,166.8,3
20170901|2017-02-21 11:30,21,166.8,166.8,166.8,166.8,5
20170901|2017-02-21 12:00,21,166.8,166.8,166.05,166.05,10
20170901|2017-02-21 12:30,21,166,166,166,166,16
20170901|2017-02-22 07:00,22,166,166,165.5,165.5,19
20170901|2017-02-22 09:30,22,165.9,166.25,165.9,166.25,2
20170901|2017-02-22 12:30,22,164.3,164.55,164.3,164.5,3
20170901|2017-02-23 07:00,23,166.05,166.05,166.05,166.05,1
20170901|2017-02-23 07:30,23,165.95,166.8,165.95,166.8,3
20170901|2017-02-23 10:00,23,166.25,166.25,166.25,166.25,1
20170901|2017-02-23 12:30,23,164.85,164.85,164.85,164.85,1
20170901|2017-02-24 07:00,24,163.45,165.45,163.45,165.45,2
20170901|2017-02-24 10:00,24,165.2,165.2,165.2,165.2,1
20170901|2017-02-24 11:30,24,162.95,162.95,162,162,3
20170901|2017-02-27 07:00,27,157.4,157.4,157.4,157.4,3
20170901|2017-02-27 07:30,27,157.4,158.05,157.4,157.85,4
20170901|2017-02-27 08:00,27,156.25,156.25,154.7,155.25,5
20170901|2017-02-27 08:30,27,154,156,153.7,156,24
20170901|2017-02-27 09:00,27,156,156,156,156,17
20170901|2017-02-27 09:30,27,155,155,155,155,8
20170901|2017-02-27 10:30,27,154.5,154.5,154.5,154.5,16
20170901|2017-02-27 11:00,27,154.5,154.5,154.5,154.5,2
20170901|2017-02-28 07:00,28,153.65,153.65,153.4,153.4,5
20170901|2017-02-28 07:30,28,154.5,154.55,154.5,154.55,2
20170901|2017-02-28 08:30,28,154.05,154.05,154.05,154.05,2
20170901|2017-02-28 09:00,28,155.55,155.55,155.55,155.55,1
20170901|2017-02-28 09:30,28,156.3,156.8,156.3,156.8,3
20170901|2017-02-28 10:00,28,157.6,157.6,157.35,157.35,2
20170901|2017-02-28 12:00,28,158.35,158.35,158.1,158.1,5
20170901|2017-03-01 07:30,1,159,159.6,159,159.5,10
20170901|2017-03-01 08:00,1,159.65,159.65,159.65,159.65,1
20170901|2017-03-01 08:30,1,159.95,159.95,159.7,159.7,3
20170901|2017-03-01 09:00,1,156.95,156.95,155.6,155.6,2
20170901|2017-03-01 10:00,1,154.85,154.85,154.85,154.85,1
20170901|2017-03-02 07:00,2,158.4,158.4,158.15,158.15,3
20170901|2017-03-02 07:30,2,158.5,158.5,158.5,158.5,1
20170901|2017-03-02 09:00,2,159.05,159.05,159.05,159.05,1
20170901|2017-03-02 09:30,2,158.7,158.7,158.5,158.5,2
20170901|2017-03-02 10:30,2,159,159,159,159,1
20170901|2017-03-02 12:30,2,159.35,159.35,159.35,159.35,1
20170901|2017-03-03 07:00,3,160.4,160.8,160.4,160.8,5
20170901|2017-03-03 07:30,3,160.6,160.65,160.6,160.65,2
20170901|2017-03-03 08:00,3,161.2,161.2,161.2,161.2,1
20170901|2017-03-03 08:30,3,161.6,161.6,161.6,161.6,1
20170901|2017-03-03 09:00,3,161.9,162,161.9,162,2
20170901|2017-03-06 07:00,6,164.7,164.7,164.7,164.7,1
20170901|2017-03-06 08:30,6,164.65,164.65,164.65,164.65,1
20170901|2017-03-06 09:00,6,164.9,165.6,164.9,165.6,6
20170901|2017-03-06 09:30,6,165.75,166.65,165.75,165.8,4
20170901|2017-03-06 10:00,6,166.25,166.25,166,166,3
20170901|2017-03-06 10:30,6,166.1,166.1,166.1,166.1,1
20170901|2017-03-06 11:00,6,165.95,165.95,165.95,165.95,1
20170901|2017-03-06 11:30,6,166.5,166.5,166.5,166.5,1
20170901|2017-03-06 12:00,6,167.15,167.5,167.15,167.5,3
20170901|2017-03-06 12:30,6,167.55,167.6,167.55,167.6,2
20170901|2017-03-07 07:00,7,169.6,169.95,169.2,169.2,4
20170901|2017-03-07 08:00,7,168.05,168.05,168.05,168.05,1
20170901|2017-03-07 08:30,7,168.35,168.35,168.35,168.35,2
20170901|2017-03-07 11:30,7,168.4,168.4,168.4,168.4,1
20170901|2017-03-07 12:30,7,169.4,169.45,169.4,169.45,3
20170901|2017-03-08 07:30,8,168.75,168.75,168.75,168.75,1
20170901|2017-03-08 10:30,8,168.3,168.6,168.3,168.6,4
20170901|2017-03-08 12:00,8,167.8,167.8,167.8,167.8,1
20170901|2017-03-09 08:00,9,165.85,165.85,165.7,165.7,3
20170901|2017-03-09 08:30,9,166.35,166.35,166.35,166.35,1
20170901|2017-03-09 09:00,9,164.5,164.5,164.5,164.5,1
20170901|2017-03-09 12:30,9,164.3,164.3,163.8,163.8,2
20170901|2017-03-10 07:30,10,164,164.8,164,164.8,10
20170901|2017-03-10 12:30,10,164.15,164.15,164.15,164.15,2
20170901|2017-03-13 07:00,13,164.15,164.15,164.15,164.15,9
20170901|2017-03-13 07:30,13,164.15,164.15,164.15,164.15,1
20170901|2017-03-13 09:30,13,164.95,165.35,164.95,165.35,2
20170901|2017-03-14 07:00,14,161.55,163.75,161.5,163.75,5
20170901|2017-03-14 08:30,14,166.05,166.05,166,166,2
20170901|2017-03-14 09:00,14,166.15,167,166.15,167,21
20170901|2017-03-15 07:00,15,165,165,165,165,4
20170901|2017-03-15 07:30,15,167,167,167,167,8
20170901|2017-03-15 08:00,15,168.75,169.75,168.75,169.7,10
20170901|2017-03-15 08:30,15,169.55,169.55,169.55,169.55,1
20170901|2017-03-15 09:00,15,169.7,169.75,169.6,169.75,3
20170901|2017-03-15 09:30,15,169.4,169.4,169.4,169.4,3
20170901|2017-03-15 10:30,15,169.55,169.9,169.5,169.9,15
20170901|2017-03-15 11:00,15,170,170,170,170,8
20170901|2017-03-16 07:30,16,168.1,168.1,168.1,168.1,2
20170901|2017-03-16 08:00,16,167.8,167.8,167.8,167.8,1
20170901|2017-03-17 09:00,17,168.55,169.45,168.55,169.4,17
20170901|2017-03-17 09:30,17,168.85,168.85,168.85,168.85,1
20170901|2017-03-20 07:00,20,169.5,169.5,169.35,169.35,15
20170901|2017-03-20 07:30,20,170.25,170.25,170.25,170.25,4
20170901|2017-03-20 08:00,20,171,171.45,171,171.2,14
20170901|2017-03-20 08:30,20,171.2,171.3,171.1,171.3,4
20170901|2017-03-20 09:00,20,171.65,171.9,171.65,171.9,2
20170901|2017-03-20 10:30,20,171,171,171,171,2
20170901|2017-03-21 07:30,21,171.3,171.3,171.3,171.3,2
20170901|2017-03-21 08:30,21,171.3,171.3,171.25,171.25,2
20170901|2017-03-21 09:00,21,171.5,172,171.5,172,12
20170901|2017-03-21 09:30,21,171.7,172.4,171.7,172.25,18
20170901|2017-03-21 10:00,21,172,172,172,172,1
20170901|2017-03-21 10:30,21,171.5,171.5,171.5,171.5,1
20170901|2017-03-21 11:00,21,171.5,172.6,171.5,172.2,5
20170901|2017-03-21 11:30,21,173.5,173.5,173.5,173.5,2
20170901|2017-03-21 12:00,21,173.75,174.7,173.75,174.3,9
20170901|2017-03-22 07:00,22,174.45,174.45,174.3,174.3,2
20170901|2017-03-22 08:30,22,172.85,172.9,172.85,172.9,2
20170901|2017-03-22 11:30,22,174.3,174.35,174.3,174.35,5
20170901|2017-03-22 12:30,22,173.55,173.55,173.55,173.55,1
20170901|2017-03-23 07:00,23,173.5,173.5,173.5,173.5,1
20170901|2017-03-23 07:30,23,173.45,173.45,172.85,173.1,3
20170901|2017-03-23 11:30,23,172.8,172.8,172.3,172.3,2
20170901|2017-03-23 12:00,23,172.15,172.15,172.1,172.1,3
20170901|2017-03-23 12:30,23,171.8,171.8,170.2,170.2,14
20170901|2017-03-24 07:30,24,170.3,170.3,170.3,170.3,1
20170901|2017-03-24 08:00,24,169.4,169.4,169.4,169.4,1
20170901|2017-03-24 08:30,24,169.2,169.2,168.8,169,17
20170901|2017-03-24 09:00,24,168.75,168.75,168.65,168.65,2
20170901|2017-03-24 12:00,24,168.55,168.55,168.55,168.55,1
20170901|2017-03-24 12:30,24,168.35,168.35,168.35,168.35,1
20170901|2017-03-27 08:30,27,166.7,166.7,165,165,13
20170901|2017-03-27 09:00,27,164.6,164.6,164.6,164.6,1
20170901|2017-03-27 09:30,27,164.5,164.5,163.1,163.1,8
20170901|2017-03-27 10:00,27,162.75,162.75,162.5,162.5,7
20170901|2017-03-28 07:00,28,163.05,163.5,163,163.1,9
20170901|2017-03-28 07:30,28,162.95,162.95,162.95,162.95,1
20170901|2017-03-28 08:00,28,163.1,163.15,163.1,163.15,2
20170901|2017-03-28 08:30,28,162.5,162.8,162.2,162.55,8
20170901|2017-03-28 09:00,28,162,162.2,161.6,162.2,13
20170901|2017-03-28 10:00,28,162.2,162.2,162.2,162.2,4
20170901|2017-03-28 10:30,28,162.2,162.4,162.2,162.4,6
20170901|2017-03-28 11:00,28,162.4,162.4,162.2,162.2,8
20170901|2017-03-28 11:30,28,162.2,162.2,162.2,162.2,13
20170901|2017-03-28 12:00,28,162.2,162.2,162.2,162.2,5
20170901|2017-03-29 07:00,29,161.35,161.35,159.55,160.25,19
20170901|2017-03-29 07:30,29,161,161,161,161,2
20170901|2017-03-29 08:00,29,161,161,161,161,8
20170901|2017-03-29 08:30,29,161,161,160.75,160.75,6
20170901|2017-03-29 09:00,29,160.3,160.3,160.3,160.3,2
20170901|2017-03-29 09:30,29,161.5,161.5,161,161,3
20170901|2017-03-29 10:00,29,161,161,160.65,160.65,5
20170901|2017-03-29 11:00,29,160.6,160.6,160.45,160.5,13
20170901|2017-03-30 07:00,30,160.95,160.95,160.95,160.95,1
20170901|2017-03-30 09:00,30,160.95,160.95,160,160,11
20170901|2017-03-30 09:30,30,159.7,159.7,159.35,159.35,10
20170901|2017-03-30 10:30,30,158.5,158.5,156.55,156.75,21
20170901|2017-03-30 11:00,30,156.35,156.35,155.75,155.75,16
20170901|2017-03-30 11:30,30,155.5,155.5,155.25,155.25,13
20170901|2017-03-30 12:30,30,157.9,158.1,157.9,158.1,20
20170901|2017-03-31 07:00,31,155.85,155.85,154.15,155.4,23
20170901|2017-03-31 08:30,31,154.2,154.2,151.5,151.85,18
20170901|2017-03-31 09:00,31,151.15,151.4,148.4,151.4,36
20170901|2017-03-31 09:30,31,151.5,152.9,151.5,152.7,25
20170901|2017-03-31 10:00,31,152.7,152.95,150.9,150.9,18
20170901|2017-03-31 10:30,31,150.7,151,150.7,151,5
20170901|2017-03-31 11:00,31,151.3,151.5,150.3,151.5,41
20170901|2017-03-31 11:30,31,150.75,150.9,150.3,150.3,34
20170901|2017-03-31 12:00,31,150.5,152.1,150.5,152.1,26
20170901|2017-03-31 12:30,31,150.9,150.9,150.9,150.9,1
20170901|2017-04-03 08:00,3,151.55,152.1,151.55,152.1,2
20170901|2017-04-03 08:30,3,150.9,150.9,150.3,150.3,4
20170901|2017-04-03 09:00,3,150.4,150.4,150.25,150.25,32
20170901|2017-04-03 09:30,3,150,150,148.95,149.15,59
20170901|2017-04-03 10:00,3,149.45,149.85,148.6,149.05,53
20170901|2017-04-03 10:30,3,148.55,148.55,148.2,148.3,9
20170901|2017-04-03 11:00,3,148.2,148.8,148.2,148.65,13
20170901|2017-04-03 11:30,3,148.7,148.7,148.7,148.7,4
20170901|2017-04-03 12:00,3,149,149,149,149,1
20170901|2017-04-04 07:00,4,149.35,149.55,149.35,149.55,8
20170901|2017-04-04 07:30,4,149.5,149.5,149.5,149.5,2
20170901|2017-04-04 08:00,4,150.1,150.1,149.15,149.15,10
20170901|2017-04-04 09:00,4,149.45,149.45,147.95,148,39
20170901|2017-04-04 09:30,4,148,148.15,147.55,147.7,55
20170901|2017-04-04 10:00,4,147.8,147.85,146.6,146.75,23
20170901|2017-04-04 10:30,4,146.6,146.6,146.4,146.45,14
20170901|2017-04-04 11:00,4,146.35,146.35,146.35,146.35,3
20170901|2017-04-04 11:30,4,146.35,147.7,146.35,147.7,13
20170901|2017-04-04 12:00,4,148.2,149.5,148.2,149.5,4
20170901|2017-04-04 12:30,4,149.75,153.5,149.75,153,14
20170901|2017-04-05 08:00,5,152.25,152.25,152.25,152.25,1
20170901|2017-04-05 08:30,5,152.2,152.2,152.2,152.2,1
20170901|2017-04-05 09:30,5,152.55,152.55,151.55,151.55,2
20170901|2017-04-05 10:00,5,151.15,151.15,151.15,151.15,1
20170901|2017-04-05 10:30,5,150.95,150.95,150.95,150.95,2
20170901|2017-04-06 08:00,6,152.1,152.25,152.1,152.25,2
20170901|2017-04-06 08:30,6,153.2,153.2,153.2,153.2,1
20170901|2017-04-06 10:00,6,152.5,152.5,152.5,152.5,2
20170901|2017-04-06 11:30,6,153.1,153.5,153.1,153.5,8
20170901|2017-04-06 12:00,6,153.6,153.6,153.6,153.6,1
20170901|2017-04-06 12:30,6,154.4,155,154.4,154.45,12
20170901|2017-04-07 07:00,7,155,156.55,155,156.25,13
20170901|2017-04-07 07:30,7,156.25,156.25,156.25,156.25,8
20170901|2017-04-07 09:30,7,157.5,157.65,157.5,157.65,4
20170901|2017-04-07 10:00,7,157.4,158.2,156.5,158.2,12
20170901|2017-04-07 11:00,7,158.7,158.7,158.7,158.7,1
20170901|2017-04-07 11:30,7,158.25,158.5,158.25,158.35,4
20170901|2017-04-07 12:00,7,158.6,158.6,158.6,158.6,3
20170901|2017-04-07 12:30,7,158.8,159.15,158.8,159,25
20170901|2017-04-10 07:00,10,159,159,159,159,1
20170901|2017-04-10 07:30,10,159,159,159,159,1
20170901|2017-04-10 08:00,10,158.55,158.55,158.55,158.55,2
20170901|2017-04-10 08:30,10,158.5,158.5,158.2,158.2,3
20170901|2017-04-10 09:00,10,158.2,158.2,157.55,157.55,10
20170901|2017-04-10 10:30,10,157.75,157.75,157.75,157.75,1
20170901|2017-04-10 12:00,10,158.45,158.7,158.45,158.7,2
20170901|2017-04-11 07:00,11,157,157,155.4,155.75,8
20170901|2017-04-11 08:00,11,155.55,155.55,155.55,155.55,1
20170901|2017-04-11 09:00,11,154.4,154.4,154.4,154.4,3
20170901|2017-04-11 09:30,11,154.9,154.95,153.9,153.9,4
20170901|2017-04-11 10:00,11,153.65,153.65,153.65,153.65,1
20170901|2017-04-11 11:00,11,154,154,154,154,2
20170901|2017-04-11 11:30,11,154,154,153.85,153.85,4
20170901|2017-04-11 12:00,11,153.8,154,153.6,153.8,8
20170901|2017-04-11 12:30,11,154,154.1,153.95,153.95,31
20170901|2017-04-12 07:00,12,153.85,153.85,153.6,153.6,9
20170901|2017-04-12 08:00,12,153.8,153.8,153.8,153.8,2
20170901|2017-04-12 08:30,12,153.5,153.5,153.5,153.5,2
20170901|2017-04-12 09:00,12,153.55,153.55,152.5,152.5,11
20170901|2017-04-12 10:00,12,152.65,153,152.65,152.9,8
20170901|2017-04-12 10:30,12,153.05,153.5,153,153.5,5
20170901|2017-04-12 11:00,12,153.6,153.6,153.6,153.6,1
20170901|2017-04-12 11:30,12,153.6,153.6,153.6,153.6,3
20170901|2017-04-12 12:00,12,153.05,153.05,153.05,153.05,2
20170901|2017-04-12 12:30,12,153.5,153.8,153.5,153.8,3
20170901|2017-04-13 07:00,13,153,153,152.5,152.65,6
20170901|2017-04-13 08:30,13,153.8,153.8,153.8,153.8,1
20170901|2017-04-13 12:00,13,153.35,153.35,153,153,9
20170901|2017-04-17 07:00,17,153,153,151.25,151.25,24
20170901|2017-04-17 07:30,17,151,151,151,151,1
20170901|2017-04-17 08:00,17,151.25,151.25,150.7,150.7,5
20170901|2017-04-17 08:30,17,150.35,150.35,148.7,149.3,12
20170901|2017-04-17 09:00,17,149.55,149.55,149.55,149.55,1
20170901|2017-04-17 09:30,17,150.1,150.1,150.1,150.1,1
20170901|2017-04-17 10:30,17,149.5,149.5,149.5,149.5,1
20170901|2017-04-17 11:30,17,150.65,150.65,150.65,150.65,1
20170901|2017-04-17 12:00,17,151,151,150.9,150.9,2
20170901|2017-04-17 12:30,17,151.3,151.55,151.15,151.5,19
20170901|2017-04-18 07:00,18,150.85,152.75,150.85,152.75,8
20170901|2017-04-18 07:30,18,153.35,153.45,153.35,153.45,2
20170901|2017-04-18 08:00,18,153.3,153.3,151.8,151.8,2
20170901|2017-04-18 08:30,18,153.4,153.5,153.25,153.5,5
20170901|2017-04-18 09:00,18,153.55,153.55,153.55,153.55,1
20170901|2017-04-18 09:30,18,153.5,153.9,153.5,153.9,4
20170901|2017-04-18 10:00,18,153.65,154.15,153.6,154.05,7
20170901|2017-04-18 10:30,18,153.8,153.95,153.8,153.95,2
20170901|2017-04-18 11:00,18,153.5,153.75,153.5,153.75,7
20170901|2017-04-18 11:30,18,153.75,153.75,153.15,153.45,6
20170901|2017-04-18 12:00,18,153.55,153.55,152.95,153,8
20170901|2017-04-18 12:30,18,152.5,152.65,152.5,152.65,2
20170901|2017-04-19 07:00,19,153.7,155.35,153.7,155.25,27
20170901|2017-04-19 08:30,19,154.5,154.5,154.5,154.5,2
20170901|2017-04-19 09:00,19,154.5,154.5,154.05,154.35,3
20170901|2017-04-19 09:30,19,154.7,154.7,154.7,154.7,1
20170901|2017-04-19 10:00,19,154.85,154.85,154.3,154.3,10
20170901|2017-04-19 10:30,19,154.75,154.95,154.75,154.95,2
20170901|2017-04-19 11:00,19,154.8,154.9,154.7,154.9,4
20170901|2017-04-19 11:30,19,154.8,154.8,154.8,154.8,1
20170901|2017-04-19 12:00,19,154.85,154.85,154.05,154.45,4
20170901|2017-04-19 12:30,19,153.9,153.9,153.25,153.6,10
20170901|2017-04-20 07:00,20,152.9,152.9,151,151.25,14
20170901|2017-04-20 07:30,20,151.3,151.3,151.3,151.3,1
20170901|2017-04-20 08:00,20,151.3,151.3,149.8,149.8,5
20170901|2017-04-20 08:30,20,150.1,150.45,150.1,150.45,11
20170901|2017-04-20 09:00,20,150.6,150.9,150.6,150.8,10
20170901|2017-04-20 09:30,20,151.05,151.05,150.65,150.65,3
20170901|2017-04-20 10:00,20,150.75,151.05,150.7,151.05,3
20170901|2017-04-20 10:30,20,151.05,151.05,150.6,150.6,4
20170901|2017-04-20 11:00,20,150.65,150.8,150.5,150.55,8
20170901|2017-04-20 11:30,20,150.4,150.4,150.1,150.1,10
20170901|2017-04-20 12:00,20,150.15,150.35,150,150.35,11
20170901|2017-04-20 12:30,20,150.4,150.4,150.4,150.4,2
20170901|2017-04-21 07:00,21,150.5,150.8,150,150.2,17
20170901|2017-04-21 07:30,21,150,150.15,150,150,9
20170901|2017-04-21 08:30,21,150.4,150.4,150.1,150.3,8
20170901|2017-04-21 09:00,21,150.45,150.45,150.45,150.45,1
20170901|2017-04-21 09:30,21,150.45,150.6,150.45,150.6,3
20170901|2017-04-21 10:00,21,150.45,150.7,150.45,150.7,2
20170901|2017-04-21 10:30,21,150.95,150.95,150.95,150.95,1
20170901|2017-04-21 11:30,21,150.8,151.05,150.8,151.05,2
20170901|2017-04-21 12:00,21,151,151,150.9,150.9,2
20170901|2017-04-21 12:30,21,151.25,151.25,151.25,151.25,1
20170901|2017-04-24 07:00,24,153.45,153.85,153.45,153.85,4
20170901|2017-04-24 07:30,24,154.2,154.2,154.2,154.2,1
20170901|2017-04-24 08:00,24,152.7,152.7,152.55,152.7,3
20170901|2017-04-24 08:30,24,152.9,152.9,152.8,152.9,3
20170901|2017-04-24 09:00,24,153.4,153.4,153.4,153.4,1
20170901|2017-04-24 09:30,24,153.5,153.6,153.5,153.55,4
20170901|2017-04-24 10:00,24,151.8,151.8,151.8,151.8,1
20170901|2017-04-24 11:00,24,152.25,152.25,152.25,152.25,1
20170901|2017-04-24 12:30,24,152.65,152.85,152.6,152.85,4
20170901|2017-04-25 07:30,25,152.35,152.8,152.35,152.8,5
20170901|2017-04-25 08:00,25,152.95,152.95,152.55,152.7,13
20170901|2017-04-25 08:30,25,152.9,152.9,152.55,152.55,9
20170901|2017-04-25 09:00,25,152.55,152.85,152.55,152.85,3
20170901|2017-04-25 09:30,25,153.65,154.75,153.65,154.25,8
20170901|2017-04-25 10:00,25,154.7,155,154.7,155,8
20170901|2017-04-25 12:00,25,154.2,154.4,154.2,154.4,3
20170901|2017-04-25 12:30,25,154.45,154.45,154.45,154.45,3
20170901|2017-04-26 07:00,26,154.7,154.7,154.6,154.6,10
20170901|2017-04-26 07:30,26,154.75,156.85,154.75,156.85,27
20170901|2017-04-26 08:00,26,156.6,156.95,156.6,156.95,6
20170901|2017-04-26 09:00,26,156.1,156.1,156.1,156.1,1
20170901|2017-04-26 10:00,26,156.1,156.1,156.1,156.1,1
20170901|2017-04-26 11:00,26,156.25,156.25,156.25,156.25,1
20170901|2017-04-26 12:00,26,156.7,156.9,156.7,156.75,3
20170901|2017-04-26 12:30,26,156.7,156.85,156.7,156.7,6
20170901|2017-04-27 07:00,27,157.25,157.6,157.25,157.5,7
20170901|2017-04-27 07:30,27,157.9,158,157.85,157.85,5
20170901|2017-04-27 08:00,27,157,157,155,155,10
20170901|2017-04-27 08:30,27,156,156,155.5,155.8,21
20170901|2017-04-27 09:30,27,157,157,157,157,1
20170901|2017-04-27 10:00,27,157,157,157,157,1
20170901|2017-04-27 10:30,27,157.55,157.55,157.1,157.1,2
20170901|2017-04-27 11:00,27,157,157,155.25,155.25,27
20170901|2017-04-27 11:30,27,155.25,155.4,153,153.35,19
20170901|2017-04-27 12:00,27,153.35,154.25,153.35,154.25,3
20170901|2017-04-27 12:30,27,154.25,154.55,154.25,154.55,9
20170901|2017-04-28 07:00,28,153,157.55,153,155.65,5
20170901|2017-04-28 08:00,28,156.35,156.35,155.6,155.6,2
20170901|2017-04-28 09:00,28,154.5,157.5,154.5,157.45,7
20170901|2017-04-28 09:30,28,157.45,157.7,157.45,157.7,4
20170901|2017-04-28 10:30,28,156.6,156.6,156.6,156.6,1
20170901|2017-04-28 11:30,28,156.6,156.6,156.6,156.6,1
20170901|2017-04-28 12:00,28,156.6,156.6,156.5,156.5,2
20170901|2017-05-01 07:00,1,157.5,157.5,157.2,157.2,2
20170901|2017-05-01 07:30,1,157.7,157.9,157.7,157.9,2
20170901|2017-05-01 08:00,1,157.9,158,157.6,157.6,3
20170901|2017-05-01 08:30,1,158,158,158,158,2
20170901|2017-05-01 10:30,1,156.75,156.75,154.1,154.1,6
20170901|2017-05-01 11:00,1,154.4,154.4,154.4,154.4,1
20170901|2017-05-01 11:30,1,154.5,154.5,154.5,154.5,1
20170901|2017-05-01 12:00,1,153.8,154.2,153.1,154.2,9
20170901|2017-05-02 07:00,2,152.5,154,150,154,37
20170901|2017-05-02 07:30,2,155,156.7,155,156.7,11
20170901|2017-05-02 08:00,2,154.95,154.95,154.95,154.95,1
20170901|2017-05-02 08:30,2,155.4,155.4,153,153,3
20170901|2017-05-02 09:00,2,152.5,152.5,151.25,151.55,7
20170901|2017-05-02 09:30,2,151.5,151.5,150.75,150.75,4
20170901|2017-05-02 10:00,2,152,152.05,152,152.05,2
20170901|2017-05-02 11:00,2,150.8,150.8,150.7,150.7,2
20170901|2017-05-02 11:30,2,150.85,150.85,150.85,150.85,1
20170901|2017-05-02 12:00,2,151.7,152.9,151.7,152.9,5
20170901|2017-05-02 12:30,2,151.5,151.7,151.5,151.6,3
20170901|2017-05-03 07:00,3,150.6,150.6,149.6,150.1,36
20170901|2017-05-03 08:30,3,150,150,150,150,2
20170901|2017-05-03 09:00,3,149.65,149.8,148.5,148.5,19
20170901|2017-05-03 09:30,3,148.9,148.9,148,148.3,31
20170901|2017-05-03 10:00,3,148.25,148.25,148.25,148.25,1
20170901|2017-05-03 11:00,3,148.4,148.4,148.25,148.25,9
20170901|2017-05-03 11:30,3,148.25,148.25,148,148,34
20170901|2017-05-03 12:00,3,148,148,148,148,6
20170901|2017-05-03 12:30,3,148.35,148.4,148,148,8
20170901|2017-05-04 07:00,4,148,148.3,148,148.25,13
20170901|2017-05-04 07:30,4,148.05,149.65,148,149.65,8
20170901|2017-05-04 08:00,4,148.2,148.2,148.2,148.2,1
20170901|2017-05-04 08:30,4,148,148.05,148,148,20
20170901|2017-05-04 09:00,4,148,148.1,146.05,146.25,52
20170901|2017-05-04 09:30,4,146.35,146.35,144.65,144.9,52
20170901|2017-05-04 10:00,4,144.85,144.85,144.85,144.85,19
20170901|2017-05-04 10:30,4,144.85,144.85,143.9,144,23
20170901|2017-05-04 11:00,4,144,144.05,143.8,143.8,33
20170901|2017-05-04 11:30,4,144.45,144.45,144.3,144.4,6
20170901|2017-05-04 12:30,4,145.15,145.15,144.8,144.85,20
20170901|2017-05-05 07:00,5,145.25,146.9,145.25,146.9,5
20170901|2017-05-05 07:30,5,146.5,146.95,146.5,146.85,18
20170901|2017-05-05 08:00,5,147.8,148.4,147.8,148.4,5
20170901|2017-05-05 08:30,5,148.1,148.1,148.1,148.1,4
20170901|2017-05-05 09:00,5,148.2,148.65,147.7,147.7,11
20170901|2017-05-05 09:30,5,145.9,145.9,145.9,145.9,1
20170901|2017-05-05 10:00,5,145.9,146,145.9,145.95,6
20170901|2017-05-05 10:30,5,145.6,145.75,145,145.75,8
20170901|2017-05-05 11:00,5,145.25,145.25,144.75,144.9,18
20170901|2017-05-05 11:30,5,144.85,144.85,144.7,144.75,5
20170901|2017-05-05 12:30,5,144.7,144.7,144.7,144.7,1
20170901|2017-05-08 07:00,8,144.6,144.8,144.3,144.4,15
20170901|2017-05-08 07:30,8,144.45,144.8,144.4,144.8,6
20170901|2017-05-08 08:00,8,144.15,144.15,143.8,143.8,20
20170901|2017-05-08 08:30,8,143.45,143.45,143,143.25,3
20170901|2017-05-08 09:00,8,144.15,144.25,143.5,143.55,10
20170901|2017-05-08 10:30,8,143.95,143.95,143.1,143.1,4
20170901|2017-05-08 11:00,8,143.05,143.05,142.65,142.9,21
20170901|2017-05-08 12:00,8,143.15,147.6,143.15,147.6,13
20170901|2017-05-08 12:30,8,148.4,151.9,148.4,150,22
20170901|2017-05-09 07:00,9,149.7,149.7,147.5,148.2,8
20170901|2017-05-09 07:30,9,147.9,147.9,147.9,147.9,1
20170901|2017-05-09 08:00,9,148,148,147.4,147.4,2
20170901|2017-05-09 09:00,9,147.1,147.1,146.55,146.95,8
20170901|2017-05-09 09:30,9,146.55,146.6,146.2,146.2,6
20170901|2017-05-09 10:00,9,145.7,145.7,145.7,145.7,3
20170901|2017-05-09 10:30,9,145.45,145.95,145.45,145.95,4
20170901|2017-05-09 11:00,9,146,146,145.4,145.6,7
20170901|2017-05-09 12:30,9,145.95,145.95,145.7,145.7,12
20170901|2017-05-10 07:00,10,148.8,148.8,148.8,148.8,1
20170901|2017-05-10 07:30,10,145.9,145.9,145.9,145.9,1
20170901|2017-05-10 08:00,10,146.2,146.2,145,145.4,19
20170901|2017-05-10 08:30,10,145.35,146,144.3,144.3,18
20170901|2017-05-10 09:00,10,144.3,144.3,142,142.5,83
20170901|2017-05-10 09:30,10,142.5,142.5,141.6,141.6,39
20170901|2017-05-10 10:00,10,141.85,142.5,141.8,142,26
20170901|2017-05-10 10:30,10,142,142.6,141.9,141.9,22
20170901|2017-05-10 11:00,10,142,142.2,142,142.05,14
20170901|2017-05-10 11:30,10,142.05,142.15,142.05,142.05,9
20170901|2017-05-10 12:00,10,142.1,142.1,142.1,142.1,1
20170901|2017-05-10 12:30,10,142.05,142.05,141.8,141.85,10
20170901|2017-05-11 07:00,11,141.85,142.1,141.35,142.1,16
20170901|2017-05-11 07:30,11,143.35,144.5,143.35,144.5,7
20170901|2017-05-11 08:00,11,144.05,144.05,144.05,144.05,1
20170901|2017-05-11 08:30,11,144.2,144.2,142.75,142.75,4
20170901|2017-05-11 09:00,11,143.2,143.75,142.95,143.75,3
20170901|2017-05-11 09:30,11,143.7,143.7,143.25,143.25,7
20170901|2017-05-11 10:00,11,143.25,143.25,143.25,143.25,5
20170901|2017-05-11 10:30,11,143.35,143.35,143.25,143.25,2
20170901|2017-05-11 11:00,11,143.2,143.2,143.15,143.15,5
20170901|2017-05-11 11:30,11,143.25,143.25,143.25,143.25,2
20170901|2017-05-11 12:30,11,143.65,143.65,143.65,143.65,1
20170901|2017-05-12 07:00,12,145.05,146.5,143.3,143.3,30
20170901|2017-05-12 07:30,12,144.55,144.55,144.55,144.55,2
20170901|2017-05-12 08:00,12,145.6,145.95,145.6,145.95,2
20170901|2017-05-12 08:30,12,145.8,145.8,145.8,145.8,1
20170901|2017-05-12 09:00,12,145.5,145.5,145,145,17
20170901|2017-05-12 09:30,12,145,145,144.7,144.7,8
20170901|2017-05-12 10:30,12,144.9,144.9,144.8,144.8,2
20170901|2017-05-12 11:00,12,144.8,144.95,144.7,144.95,7
20170901|2017-05-12 12:00,12,144.75,145.4,144.55,145.4,3
20170901|2017-05-12 12:30,12,145.65,145.65,144.55,144.55,2
20170901|2017-05-15 07:30,15,144.75,144.75,144,144,20
20170901|2017-05-15 08:00,15,144.2,144.2,143.6,143.65,12
20170901|2017-05-15 09:00,15,143.75,143.75,143.4,143.45,12
20170901|2017-05-15 09:30,15,143.5,143.5,143.35,143.35,5
20170901|2017-05-15 10:00,15,143.1,143.2,142.5,142.85,10
20170901|2017-05-15 10:30,15,142.9,142.9,142.9,142.9,1
20170901|2017-05-15 11:00,15,142.8,142.95,142.8,142.95,2
20170901|2017-05-15 12:00,15,143,143,142.75,142.75,2
20170901|2017-05-16 07:00,16,142.5,142.5,141.35,141.85,9
20170901|2017-05-16 07:30,16,142,142.3,142,142.3,4
20170901|2017-05-16 08:00,16,142.3,142.55,142.3,142.55,7
20170901|2017-05-16 08:30,16,143.2,143.25,143.2,143.25,2
20170901|2017-05-16 09:00,16,142.65,143.1,142.55,142.55,10
20170901|2017-05-16 09:30,16,142.55,142.65,142.5,142.5,14
20170901|2017-05-16 10:00,16,142.3,142.3,142.1,142.1,11
20170901|2017-05-16 10:30,16,141.8,141.8,141.8,141.8,1
20170901|2017-05-16 11:00,16,141.7,141.8,141.35,141.75,10
20170901|2017-05-16 11:30,16,141.6,141.6,141.35,141.5,5
20170901|2017-05-16 12:00,16,141.55,141.55,141.35,141.35,2
20170901|2017-05-16 12:30,16,141.7,141.7,141.7,141.7,1
20170901|2017-05-17 08:00,17,141.35,141.35,141.35,141.35,10
20170901|2017-05-17 08:30,17,141.35,141.4,141.35,141.35,6
20170901|2017-05-17 09:00,17,141.5,141.5,140.5,140.55,49
20170901|2017-05-17 09:30,17,140.3,140.75,140.15,140.75,27
20170901|2017-05-17 11:00,17,140.5,140.5,140.5,140.5,1
20170901|2017-05-17 11:30,17,140.4,140.4,140.4,140.4,1
20170901|2017-05-17 12:00,17,140.25,140.25,140.25,140.25,1
20170901|2017-05-17 12:30,17,140.3,140.3,140.1,140.1,26
20170901|2017-05-18 07:00,18,140.95,143.5,140.1,140.35,20
20170901|2017-05-18 07:30,18,140.7,140.7,140.7,140.7,1
20170901|2017-05-18 08:00,18,140.4,140.4,140.4,140.4,1
20170901|2017-05-18 08:30,18,141.5,141.5,140,140,36
20170901|2017-05-18 09:00,18,139.8,139.8,139.45,139.75,15
20170901|2017-05-18 10:00,18,140.05,140.25,140.05,140.25,2
20170901|2017-05-18 11:00,18,140.65,140.75,140.65,140.75,4
20170901|2017-05-18 12:00,18,139.95,139.95,139.95,139.95,2
20170901|2017-05-18 12:30,18,139.95,140,139.9,139.95,9
20170901|2017-05-19 07:00,19,139.6,139.6,139.6,139.6,1
20170901|2017-05-19 08:00,19,139.95,139.95,139.6,139.6,2
20170901|2017-05-19 09:00,19,138.65,138.75,138.35,138.35,10
20170901|2017-05-19 09:30,19,138.55,138.7,137.8,137.85,21
20170901|2017-05-19 10:00,19,137.5,137.75,136.85,137,20
20170901|2017-05-19 10:30,19,137.1,137.15,137.1,137.15,3
20170901|2017-05-19 11:00,19,137.3,137.3,137.3,137.3,1
20170901|2017-05-19 11:30,19,136.7,136.7,136.7,136.7,1
20170901|2017-05-19 12:00,19,137.3,138.4,137.3,138.15,4
20170901|2017-05-19 12:30,19,137.8,137.8,137.8,137.8,1
20170901|2017-05-22 07:00,22,139.35,140,138.45,138.45,7
20170901|2017-05-22 07:30,22,137.75,137.75,137,137.1,11
20170901|2017-05-22 08:00,22,136.8,136.8,136.8,136.8,1
20170901|2017-05-22 08:30,22,136.75,137,136.75,137,14
20170901|2017-05-22 09:00,22,136.65,136.65,136.5,136.5,10
20170901|2017-05-22 09:30,22,136.4,136.4,136.25,136.25,5
20170901|2017-05-22 10:00,22,136.2,136.35,135.75,135.75,30
20170901|2017-05-22 10:30,22,135.65,135.65,135.15,135.15,5
20170901|2017-05-22 11:00,22,135,135,135,135,1
20170901|2017-05-22 11:30,22,134.75,134.85,134.75,134.85,2
20170901|2017-05-22 12:00,22,134.8,134.95,134.75,134.95,8
20170901|2017-05-22 12:30,22,136.35,136.35,136.35,136.35,1
20170901|2017-05-23 07:00,23,135.8,138.6,135,138.1,12
20170901|2017-05-23 08:00,23,136,136,134.6,135,6
20170901|2017-05-23 08:30,23,135,135.25,134.75,135.2,15
20170901|2017-05-23 09:00,23,135.25,136,135.25,135.8,12
20170901|2017-05-23 09:30,23,135.75,135.75,134.95,134.95,6
20170901|2017-05-23 10:00,23,134.85,134.95,134.5,134.5,3
20170901|2017-05-23 10:30,23,134.65,134.65,134.55,134.55,3
20170901|2017-05-23 11:00,23,134.65,134.75,134.5,134.5,3
20170901|2017-05-23 11:30,23,134.5,134.5,134.4,134.4,11
20170901|2017-05-23 12:00,23,135.35,135.6,133.85,133.9,46
20170901|2017-05-23 12:30,23,134.4,135.6,134.1,135.6,13
20170901|2017-05-24 07:00,24,135.2,135.65,134.5,134.5,21
20170901|2017-05-24 07:30,24,135,135.25,135,135.25,7
20170901|2017-05-24 08:00,24,135.4,135.4,134.5,134.5,7
20170901|2017-05-24 08:30,24,134.25,134.6,134.25,134.6,4
20170901|2017-05-24 09:00,24,134.5,134.5,134,134.3,10
20170901|2017-05-24 09:30,24,134,134,134,134,2
20170901|2017-05-24 10:30,24,134.15,134.15,134.15,134.15,1
20170901|2017-05-24 11:30,24,134,134.25,134,134.25,2
20170901|2017-05-24 12:00,24,134.5,134.55,134.4,134.55,3
20170901|2017-05-24 12:30,24,134.5,134.6,134.25,134.25,8
20170901|2017-05-25 07:00,25,134.95,135.1,134,135,32
20170901|2017-05-25 08:00,25,134.5,134.5,134.25,134.25,2
20170901|2017-05-25 08:30,25,134.25,134.25,134.25,134.25,1
20170901|2017-05-25 09:00,25,134.5,134.5,134.5,134.5,2
20170901|2017-05-25 10:00,25,134,134,133.5,133.6,31
20170901|2017-05-25 10:30,25,133.7,133.7,133.15,133.3,14
20170901|2017-05-25 11:00,25,133.2,133.2,133,133,8
20170901|2017-05-25 11:30,25,133.05,133.05,133,133,8
20170901|2017-05-25 12:00,25,133,134.8,132.9,134.8,39
20170901|2017-05-25 12:30,25,135,135.25,135,135.25,15
20170901|2017-05-26 07:00,26,135.95,136.6,135.95,136.6,15
20170901|2017-05-26 07:30,26,134.75,134.75,134.75,134.75,3
20170901|2017-05-26 09:00,26,135.1,135.1,134.45,134.9,13
20170901|2017-05-26 09:30,26,135.35,135.35,135.35,135.35,1
20170901|2017-05-26 10:00,26,135.05,135.05,135.05,135.05,1
20170901|2017-05-26 10:30,26,134.8,135.25,134.75,135.25,6
20170901|2017-05-26 11:00,26,135.5,136.15,135.5,136.15,3
20170901|2017-05-26 11:30,26,136.7,137.05,136.7,137.05,5
20170901|2017-05-26 12:00,26,137.05,137.35,136.8,137.35,7
20170901|2017-05-26 12:30,26,137.5,137.85,137.5,137.55,25
20170901|2017-05-30 07:00,30,137.85,138.05,136.5,137.4,18
20170901|2017-05-30 07:30,30,137.15,137.15,136.15,136.15,15
20170901|2017-05-30 08:00,30,136.15,136.15,136.15,136.15,1
20170901|2017-05-30 08:30,30,136.1,136.1,136.1,136.1,2
20170901|2017-05-30 09:00,30,135.7,135.7,135,135,15
20170901|2017-05-30 09:30,30,135.2,135.3,135.2,135.3,3
20170901|2017-05-30 10:00,30,134.95,134.95,134.85,134.85,2
20170901|2017-05-30 10:30,30,135.3,135.3,135.3,135.3,1
20170901|2017-05-30 11:30,30,135.6,135.6,135.55,135.6,3
20170901|2017-05-30 12:00,30,135.45,135.45,135.2,135.2,4
20170901|2017-05-30 12:30,30,135.1,135.25,135.1,135.25,5
20170901|2017-05-31 08:30,31,133.9,133.9,133.5,133.7,20
20170901|2017-05-31 09:00,31,133.5,133.95,133.5,133.5,6
20170901|2017-05-31 09:30,31,133.65,133.65,133.3,133.3,4
20170901|2017-05-31 10:00,31,133.1,133.3,133.1,133.2,7
20170901|2017-05-31 10:30,31,133.2,133.2,133.05,133.05,4
20170901|2017-05-31 11:00,31,133.05,133.05,132.5,132.5,51
20170901|2017-05-31 11:30,31,132.4,132.4,132.1,132.1,41
20170901|2017-05-31 12:00,31,132.1,132.9,132,132.75,24
20170901|2017-05-31 12:30,31,132.65,132.65,132,132,7
20170901|2017-06-01 07:00,1,132.75,132.75,131.2,131.2,103
20170901|2017-06-01 07:30,1,131.2,131.2,130.9,130.9,27
20170901|2017-06-01 08:00,1,130.9,130.9,130.85,130.85,9
20170901|2017-06-01 08:30,1,131.2,131.2,131.2,131.2,1
20170901|2017-06-01 09:00,1,130.95,130.95,130.9,130.9,17
20170901|2017-06-01 10:00,1,130.8,130.9,130.8,130.85,7
20170901|2017-06-01 10:30,1,131.6,131.6,131.6,131.6,1
20170901|2017-06-01 11:00,1,131.1,131.1,131,131,4
20170901|2017-06-01 11:30,1,131.05,131.35,130.85,130.85,10
20170901|2017-06-01 12:00,1,130.7,131.55,130.65,131.55,10
20170901|2017-06-01 12:30,1,131,131.4,131,131.4,4
20170901|2017-06-02 07:00,2,130.6,132.95,130.6,132.75,26
20170901|2017-06-02 07:30,2,133,134,133,133.65,8
20170901|2017-06-02 08:00,2,133.65,133.65,132.25,132.25,10
20170901|2017-06-02 09:00,2,131.85,131.85,130.4,130.4,18
20170901|2017-06-02 09:30,2,130.95,130.95,130.95,130.95,1
20170901|2017-06-02 10:00,2,130.6,130.6,130.25,130.25,4
20170901|2017-06-02 10:30,2,130.1,130.1,129.9,129.9,18
20170901|2017-06-02 11:00,2,130,130,129.85,129.9,3
20170901|2017-06-02 11:30,2,129.8,129.8,129.55,129.55,16
20170901|2017-06-02 12:00,2,131.9,133.6,131.85,132.4,26
20170901|2017-06-02 12:30,2,131.7,131.7,131.7,131.7,1
20170901|2017-06-05 07:00,5,133,133.45,131.75,133.45,4
20170901|2017-06-05 08:00,5,133,134,133,134,3
20170901|2017-06-05 08:30,5,133.65,134.15,132.8,133,13
20170901|2017-06-05 09:00,5,132.65,132.65,131.75,131.75,12
20170901|2017-06-05 09:30,5,131.55,131.7,131.55,131.7,2
20170901|2017-06-05 10:30,5,133.85,135.1,133.85,135.1,5
20170901|2017-06-05 11:00,5,134.85,134.95,134.85,134.95,7
20170901|2017-06-05 11:30,5,134.5,134.55,134.2,134.55,7
20170901|2017-06-05 12:00,5,134.5,135.5,134.5,135,10
20170901|2017-06-05 12:30,5,135.25,135.75,135.25,135.75,3
20170901|2017-06-06 07:00,6,136.35,136.9,136.05,136.05,10
20170901|2017-06-06 07:30,6,136.05,136.4,136.05,136.4,2
20170901|2017-06-06 08:00,6,136.1,136.1,136.1,136.1,1
20170901|2017-06-06 08:30,6,136.3,137.25,136.3,136.9,11
20170901|2017-06-06 09:00,6,136.5,136.5,136.25,136.25,3
20170901|2017-06-06 09:30,6,135.9,135.9,133.15,133.7,15
20170901|2017-06-06 10:00,6,133.4,133.5,132.4,133.5,11
20170901|2017-06-06 10:30,6,133,133,133,133,1
20170901|2017-06-06 11:00,6,132.15,132.15,132.15,132.15,5
20170901|2017-06-06 11:30,6,132.35,132.55,132.1,132.45,5
20170901|2017-06-06 12:00,6,132.7,132.7,132,132,5
20170901|2017-06-06 12:30,6,132.3,132.3,132,132.15,13
20170901|2017-06-07 07:00,7,131.4,133,131.3,133,7
20170901|2017-06-07 07:30,7,132.6,132.7,132.6,132.6,7
20170901|2017-06-07 08:30,7,131.3,131.3,130.9,130.9,4
20170901|2017-06-07 10:00,7,131.25,131.4,131.2,131.2,4
20170901|2017-06-07 10:30,7,131.75,131.75,131.75,131.75,1
20170901|2017-06-07 11:00,7,131.4,131.45,130.95,131.4,7
20170901|2017-06-07 11:30,7,131.2,131.6,131.2,131.3,11
20170901|2017-06-07 12:00,7,131.55,131.55,131.55,131.55,2
20170901|2017-06-07 12:30,7,131.5,131.7,131.45,131.7,8
20170901|2017-06-08 07:00,8,131.45,133.95,131.45,133.35,20
20170901|2017-06-08 07:30,8,132.6,133.3,132.6,133.3,5
20170901|2017-06-08 08:00,8,133.05,133.05,133.05,133.05,1
20170901|2017-06-08 08:30,8,132.85,132.85,132.55,132.55,5
20170901|2017-06-08 09:00,8,132.2,132.5,132.2,132.5,4
20170901|2017-06-08 09:30,8,132.45,132.45,131.7,131.75,3
20170901|2017-06-08 10:00,8,131.75,132.55,131.6,132.5,10
20170901|2017-06-08 10:30,8,133,133.05,132.5,132.5,6
20170901|2017-06-08 11:00,8,132.9,135.35,132.85,133.95,38
20170901|2017-06-08 11:30,8,133.9,135.35,133.7,134.55,29
20170901|2017-06-08 12:00,8,134.9,137.2,134.9,137.15,41
20170901|2017-06-08 12:30,8,136.85,138.25,136.85,137.5,31
20170901|2017-06-09 07:00,9,137.5,139.05,136.75,138.2,49
20170901|2017-06-09 07:30,9,137.55,137.9,137.4,137.9,10
20170901|2017-06-09 08:00,9,138,138,138,138,1
20170901|2017-06-09 08:30,9,137.9,137.9,137.4,137.4,6
20170901|2017-06-09 09:00,9,137.55,137.55,136.3,136.85,5
20170901|2017-06-09 09:30,9,136.65,137.55,136.65,137.55,2
20170901|2017-06-09 10:00,9,137.5,138.1,137.5,137.8,10
20170901|2017-06-09 10:30,9,137.6,137.6,137.6,137.6,1
20170901|2017-06-09 11:00,9,137.25,137.25,136.85,137,3
20170901|2017-06-09 11:30,9,137.05,138.35,136.95,138.35,39
20170901|2017-06-09 12:00,9,138.35,138.45,137.9,138.05,17
20170901|2017-06-09 12:30,9,138.5,138.55,138.5,138.55,15
20170901|2017-06-12 07:00,12,138.7,139.25,135.7,139.15,19
20170901|2017-06-12 07:30,12,139.35,139.35,138.7,138.7,21
20170901|2017-06-12 08:00,12,137.2,137.2,137.2,137.2,1
20170901|2017-06-12 08:30,12,137.75,138,137.75,138,3
20170901|2017-06-12 09:00,12,138.1,138.1,136,136.1,15
20170901|2017-06-12 09:30,12,135.7,137.45,135.7,136.3,16
20170901|2017-06-12 10:00,12,136.6,136.6,136.6,136.6,1
20170901|2017-06-12 10:30,12,136.45,136.5,136.45,136.5,4
20170901|2017-06-12 11:00,12,136.45,136.9,136.3,136.7,16
20170901|2017-06-12 11:30,12,136.8,137.3,136.6,137.3,19
20170901|2017-06-12 12:00,12,137,137,136.55,136.85,6
20170901|2017-06-12 12:30,12,136.75,136.75,136.75,136.75,1
20170901|2017-06-13 07:00,13,136.75,140.15,136.75,139.5,55
20170901|2017-06-13 07:30,13,137.85,138.25,137.85,138.25,5
20170901|2017-06-13 08:00,13,137.95,137.95,137.95,137.95,2
20170901|2017-06-13 08:30,13,137.7,137.7,137.7,137.7,1
20170901|2017-06-13 09:00,13,137.75,138.9,137.75,138.9,11
20170901|2017-06-13 09:30,13,138.55,138.55,138.55,138.55,1
20170901|2017-06-13 11:00,13,138.55,139.55,138.55,139.55,36
20170901|2017-06-13 11:30,13,139.1,139.1,138.8,138.8,6
20170901|2017-06-13 12:00,13,138.8,139.25,138.8,139.25,3
20170901|2017-06-13 12:30,13,139.4,139.4,139.4,139.4,1
20170901|2017-06-14 07:00,14,138.45,139.45,137.55,138.05,21
20170901|2017-06-14 07:30,14,138.15,138.15,138.05,138.05,3
20170901|2017-06-14 08:00,14,139.05,139.05,139.05,139.05,1
20170901|2017-06-14 08:30,14,138.35,138.75,137.4,138.2,20
20170901|2017-06-14 09:00,14,138.2,139.55,138.2,139.1,9
20170901|2017-06-14 09:30,14,139.55,139.55,139.5,139.55,22
20170901|2017-06-14 10:00,14,138.65,138.85,138.05,138.75,12
20170901|2017-06-14 10:30,14,138.75,138.75,138.75,138.75,1
20170901|2017-06-14 11:00,14,138.6,138.7,138.5,138.5,13
20170901|2017-06-14 11:30,14,138.5,138.5,138.05,138.05,3
20170901|2017-06-14 12:00,14,138.5,138.5,138.05,138.05,2
20170901|2017-06-14 12:30,14,138.5,138.5,137.8,137.8,9
20170901|2017-06-15 07:00,15,137.3,137.75,135.9,137.75,18
20170901|2017-06-15 07:30,15,137.45,137.65,137.45,137.6,3
20170901|2017-06-15 08:00,15,137.45,137.45,137.3,137.3,7
20170901|2017-06-15 08:30,15,136.95,136.95,136.95,136.95,1
20170901|2017-06-15 09:00,15,137.35,137.95,137.05,137.15,25
20170901|2017-06-15 09:30,15,137,137.4,137,137,5
20170901|2017-06-15 10:00,15,137.4,138.05,137.4,138.05,5
20170901|2017-06-15 10:30,15,138.95,139.6,138.9,139.5,34
20170901|2017-06-15 11:00,15,139.5,139.75,139.5,139.75,56
20170901|2017-06-15 11:30,15,139.75,139.85,139.75,139.8,13
20170901|2017-06-15 12:00,15,139.35,139.85,139.35,139.85,21
20170901|2017-06-15 12:30,15,139.6,139.6,139.6,139.6,1
20170901|2017-06-16 07:00,16,139.8,139.85,138.1,138.65,32
20170901|2017-06-16 07:30,16,138.7,139,138.65,138.95,9
20170901|2017-06-16 08:00,16,139,139.05,139,139,13
20170901|2017-06-16 08:30,16,138.95,138.95,138.85,138.9,4
20170901|2017-06-16 09:00,16,138.95,139.25,138.7,138.7,10
20170901|2017-06-16 09:30,16,138.2,138.45,137.8,138,23
20170901|2017-06-16 10:00,16,137.95,138.3,137.8,138.3,12
20170901|2017-06-16 10:30,16,138.5,138.95,138.5,138.95,4
20170901|2017-06-16 11:00,16,138.15,138.35,137.95,138.35,8
20170901|2017-06-16 11:30,16,138.6,138.6,138.6,138.6,1
20170901|2017-06-16 12:00,16,138.8,138.9,137.55,137.9,38
20170901|2017-06-16 12:30,16,138.05,138.3,137.9,138.2,32
20170901|2017-06-19 07:00,19,138.2,138.7,137.75,138.1,23
20170901|2017-06-19 07:30,19,138.1,138.25,137.95,137.95,16
20170901|2017-06-19 08:00,19,137.85,137.85,137.6,137.6,8
20170901|2017-06-19 08:30,19,137.3,137.3,136.45,136.45,23
20170901|2017-06-19 09:00,19,136.95,137.6,135.1,135.65,70
20170901|2017-06-19 09:30,19,135.3,136,135.1,135.2,14
20170901|2017-06-19 10:00,19,135.45,135.65,135.45,135.6,5
20170901|2017-06-19 10:30,19,135.7,135.85,135.4,135.4,17
20170901|2017-06-19 11:00,19,135.3,135.3,134.75,134.75,26
20170901|2017-06-19 11:30,19,135.1,135.4,135.1,135.2,4
20170901|2017-06-19 12:00,19,135.1,135.1,134.75,134.9,15
20170901|2017-06-19 12:30,19,134.6,134.75,134.4,134.75,21
20170901|2017-06-20 07:00,20,134.7,135.9,134.25,134.7,27
20170901|2017-06-20 07:30,20,134.55,135.1,133.8,134.3,87
20170901|2017-06-20 08:00,20,134.4,135,134.4,134.6,4
20170901|2017-06-20 08:30,20,134.1,134.35,133.9,134.3,28
20170901|2017-06-20 09:00,20,134.45,135.1,134.25,134.75,15
20170901|2017-06-20 09:30,20,134.6,134.95,134.1,134.7,23
20170901|2017-06-20 10:00,20,134.35,134.9,134.15,134.9,14
20170901|2017-06-20 10:30,20,134.4,135.05,134.25,134.85,10
20170901|2017-06-20 11:00,20,134.85,135.1,134.55,134.55,7
20170901|2017-06-20 11:30,20,134.65,134.65,133.15,133.7,88
20170901|2017-06-20 12:00,20,133.7,133.85,132.95,133.2,45
20170901|2017-06-20 12:30,20,132.8,134.15,132.8,134.05,40
20170901|2017-06-21 07:00,21,133.3,134.8,131.35,131.6,112
20170901|2017-06-21 07:30,21,131.75,131.75,128,129.3,314
20170901|2017-06-21 08:00,21,129.15,130.95,129.05,129.2,75
20170901|2017-06-21 08:30,21,129.6,129.65,128.7,129.05,85
20170901|2017-06-21 09:00,21,129.05,129.05,128.5,128.8,83
20170901|2017-06-21 09:30,21,129.1,129.1,128.1,128.1,146
20170901|2017-06-21 10:00,21,128.1,128.15,127.5,127.85,132
20170901|2017-06-21 10:30,21,127.6,128.05,127.6,128.05,20
20170901|2017-06-21 11:00,21,128.05,129.4,128.05,129,73
20170901|2017-06-21 11:30,21,129,129.55,128.95,129.55,53
20170901|2017-06-21 12:00,21,129.3,130.6,129.3,129.9,112
20170901|2017-06-21 12:30,21,129.8,130.25,129.5,130.1,45
20170901|2017-06-22 07:00,22,130,130.05,127.4,127.5,131
20170901|2017-06-22 07:30,22,127.4,128.5,127.4,128.25,36
20170901|2017-06-22 08:00,22,128.25,128.8,128.25,128.8,22
20170901|2017-06-22 08:30,22,128.6,128.7,128.35,128.7,12
20170901|2017-06-22 09:00,22,128.55,129.1,127.8,129.1,84
20170901|2017-06-22 09:30,22,129.15,129.15,127.8,128,44
20170901|2017-06-22 10:00,22,128.15,128.3,127.5,127.5,28
20170901|2017-06-22 10:30,22,127.5,128.6,127.4,128.45,35
20170901|2017-06-22 11:00,22,128.5,128.5,127.1,127.8,69
20170901|2017-06-22 11:30,22,127.5,127.6,126.85,127.1,52
20170901|2017-06-22 12:00,22,126.95,128.1,126.75,128.05,69
20170901|2017-06-22 12:30,22,127.85,128.3,127.45,127.85,54
20170901|2017-06-23 07:00,23,127.85,127.95,126.7,127.4,108
20170901|2017-06-23 07:30,23,127.7,128.2,127.45,127.8,27
20170901|2017-06-23 08:00,23,127.75,128.4,127.75,128,24
20170901|2017-06-23 08:30,23,128.15,129.15,128.15,128.9,45
20170901|2017-06-23 09:00,23,128.9,129.35,128.5,129.35,49
20170901|2017-06-23 09:30,23,129.35,130,129.25,129.3,53
20170901|2017-06-23 10:00,23,129.55,129.65,129.1,129.35,20
20170901|2017-06-23 10:30,23,129.3,129.4,129.1,129.15,4
20170901|2017-06-23 11:00,23,129.5,130.4,129.5,130,44
20170901|2017-06-23 11:30,23,130,131,130,130.85,56
20170901|2017-06-23 12:00,23,130.8,132.6,130.65,132.3,72
20170901|2017-06-23 12:30,23,132.3,133.35,132.1,133.35,115
20170901|2017-06-26 07:00,26,134,134.6,133.3,133.95,149
20170901|2017-06-26 07:30,26,133.95,135.25,133.9,135.25,102
20170901|2017-06-26 08:00,26,135.05,135.25,134.9,134.9,39
20170901|2017-06-26 08:30,26,134.9,135.1,134.6,134.95,44
20170901|2017-06-26 09:00,26,134.8,135.25,134.8,134.95,32
20170901|2017-06-26 09:30,26,135.15,136.2,134.9,135.4,99
20170901|2017-06-26 10:00,26,135.55,135.8,135.3,135.8,14
20170901|2017-06-26 10:30,26,135.65,135.75,135.5,135.55,6
20170901|2017-06-26 11:00,26,135.65,136.3,135.65,136.3,26
20170901|2017-06-26 11:30,26,136,141,136,139.85,377
20170901|2017-06-26 12:00,26,139.5,140,139,139.65,115
20170901|2017-06-26 12:30,26,139.6,140.75,139.6,140.45,48
20170901|2017-06-27 07:00,27,139.8,141.25,135.5,136.3,177
20170901|2017-06-27 07:30,27,136.4,136.6,135.75,136,35
20170901|2017-06-27 08:00,27,136.1,138.95,136.1,138.4,65
20170901|2017-06-27 08:30,27,138.4,139.2,138.35,138.85,60
20170901|2017-06-27 09:00,27,138.35,138.7,137.6,138.35,58
20170901|2017-06-27 09:30,27,138.1,138.35,138,138.35,17
20170901|2017-06-27 10:00,27,138.1,138.2,137.1,137.65,41
20170901|2017-06-27 10:30,27,138.2,138.6,137.7,138.2,21
20170901|2017-06-27 11:00,27,138,139,138,139,53
20170901|2017-06-27 11:30,27,139,139.5,138.8,138.95,79
20170901|2017-06-27 12:00,27,139.15,142.45,138.95,140.7,187
20170901|2017-06-27 12:30,27,141,141,139.25,139.5,23
20170901|2017-06-28 07:00,28,140.7,142.4,140.35,141.6,71
20170901|2017-06-28 07:30,28,141.65,142.15,139.2,140.5,60
20170901|2017-06-28 08:00,28,140.15,140.15,139,139.5,37
20170901|2017-06-28 08:30,28,139.5,139.8,139.15,139.7,25
20170901|2017-06-28 09:00,28,139.25,139.75,139.15,139.4,7
20170901|2017-06-28 09:30,28,139.75,139.75,138.2,138.7,33
20170901|2017-06-28 10:00,28,138.5,138.9,138.4,138.8,16
20170901|2017-06-28 10:30,28,138.8,139.1,138.45,138.95,33
20170901|2017-06-28 11:00,28,138.95,139.1,138.45,138.65,15
20170901|2017-06-28 11:30,28,138.5,138.5,138.35,138.35,6
20170901|2017-06-28 12:00,28,138.8,140.3,138.4,138.4,50
20170901|2017-06-28 12:30,28,138.3,138.3,137.1,137.5,26
20170901|2017-06-29 07:00,29,138.5,139.25,135.8,136.4,72
20170901|2017-06-29 07:30,29,136.8,136.85,136.2,136.5,12
20170901|2017-06-29 08:00,29,136.45,136.45,135,135.65,49
20170901|2017-06-29 08:30,29,135.8,135.8,133.45,133.65,61
20170901|2017-06-29 09:00,29,133.9,135.25,133.85,135.25,48
20170901|2017-06-29 09:30,29,135,136,134.85,136,40
20170901|2017-06-29 10:00,29,136.05,137.1,135.9,135.9,33
20170901|2017-06-29 10:30,29,135.55,135.7,135,135.65,15
20170901|2017-06-29 11:00,29,135.6,135.7,134.1,134.1,37
20170901|2017-06-29 11:30,29,133.95,134.45,133.7,134.15,34
20170901|2017-06-29 12:00,29,133.65,134.1,133.6,133.75,15
20170901|2017-06-29 12:30,29,133.7,134.55,133.7,133.75,22
20170901|2017-06-30 07:00,30,133.8,134.9,133.5,134.05,64
20170901|2017-06-30 07:30,30,133.8,134.35,133.4,133.8,62
20170901|2017-06-30 08:00,30,133.65,134.2,133.05,134,45
20170901|2017-06-30 08:30,30,133.7,133.9,132.8,132.8,46
20170901|2017-06-30 09:00,30,133.15,136.5,131.5,135.4,174
20170901|2017-06-30 09:30,30,135.4,135.55,134.65,135.55,31
20170901|2017-06-30 10:00,30,135,135.5,135,135.15,16
20170901|2017-06-30 10:30,30,135,135.25,134.45,134.7,20
20170901|2017-06-30 11:00,30,134.7,134.75,134.3,134.3,12
20170901|2017-06-30 11:30,30,134.3,134.55,133.3,133.4,32
20170901|2017-06-30 12:00,30,133.4,133.4,132.05,133.2,53
20170901|2017-06-30 12:30,30,132.7,133,132.05,132.8,31
20170901|2017-07-03 07:00,3,133.85,134,130.7,132.55,177
20170901|2017-07-03 07:30,3,132.9,133.45,132.5,133.4,33
20170901|2017-07-03 08:00,3,133.1,134.6,133.1,134.15,40
20170901|2017-07-03 08:30,3,134.15,135,133.75,134.3,35
20170901|2017-07-03 09:00,3,134.1,136.5,133.9,135.2,113
20170901|2017-07-03 09:30,3,134.7,136.2,134.7,135.8,32
20170901|2017-07-03 10:00,3,135.8,135.9,134.85,135.9,23
20170901|2017-07-03 10:30,3,135.5,135.5,134.7,134.95,24
20170901|2017-07-03 11:00,3,134.6,134.65,133.6,134.4,21
20170901|2017-07-03 11:30,3,134.2,134.2,133.65,133.85,37
20170901|2017-07-03 12:00,3,134.05,134.05,132.65,133.3,58
20170901|2017-07-03 12:30,3,133.5,134.05,133.05,133.05,16
20170901|2017-07-05 07:00,5,133.1,139,132.55,138.1,201
20170901|2017-07-05 07:30,5,138.5,139.2,138.1,139.2,138
20170901|2017-07-05 08:00,5,139.15,139.2,137.9,138.35,39
20170901|2017-07-05 08:30,5,138.35,138.85,137.95,138.7,39
20170901|2017-07-05 09:00,5,138.6,139.75,138.55,139.75,173
20170901|2017-07-05 09:30,5,139.7,140,138.65,138.65,194
20170901|2017-07-05 10:00,5,139.3,139.8,138.9,139.25,43
20170901|2017-07-05 10:30,5,139.55,139.75,138.9,138.9,32
20170901|2017-07-05 11:00,5,138.8,139.45,138.4,139.45,18
20170901|2017-07-05 11:30,5,139.55,140,138.8,138.8,21
20170901|2017-07-05 12:00,5,139.1,139.6,138.85,139.35,28
20170901|2017-07-05 12:30,5,139.15,139.5,138.5,138.5,23
20170901|2017-07-06 07:00,6,140.05,141.15,139.5,140.3,156
20170901|2017-07-06 07:30,6,140.25,140.65,138.85,140,47
20170901|2017-07-06 08:00,6,139.5,140,139.5,139.85,31
20170901|2017-07-06 08:30,6,139.9,139.95,138.6,139.45,55
20170901|2017-07-06 09:00,6,139.55,139.7,138.25,138.65,33
20170901|2017-07-06 09:30,6,138.5,138.75,137.5,137.6,38
20170901|2017-07-06 10:00,6,137.5,138.05,137.4,137.8,15
20170901|2017-07-06 10:30,6,138.05,138.1,137.25,137.4,14
20170901|2017-07-06 11:00,6,137.5,137.6,137,137.3,25
20170901|2017-07-06 11:30,6,137.2,137.45,136.5,137.4,35
20170901|2017-07-06 12:00,6,136.75,137.1,135.5,137.1,58
20170901|2017-07-06 12:30,6,137.1,137.7,136.2,136.6,16
20170901|2017-07-07 07:00,7,136.75,136.75,134,134.65,54
20170901|2017-07-07 07:30,7,134.65,135.45,134.6,134.6,16
20170901|2017-07-07 08:00,7,134.6,134.7,132.15,133.7,85
20170901|2017-07-07 08:30,7,133.5,133.5,132.4,132.45,39
20170901|2017-07-07 09:00,7,132.5,133.6,132.05,133.2,38
20170901|2017-07-07 09:30,7,133.1,133.25,132.2,132.35,68
20170901|2017-07-07 10:00,7,132.1,133.05,131.65,133.05,89
20170901|2017-07-07 10:30,7,132.75,133.4,132.35,133.25,20
20170901|2017-07-07 11:00,7,133.1,133.35,132.55,132.55,21
20170901|2017-07-07 11:30,7,132.55,132.8,132,132.2,24
20170901|2017-07-07 12:00,7,132.45,134.35,132.45,133.75,24
20170901|2017-07-07 12:30,7,133.85,134.2,133.65,134.2,16
20170901|2017-07-10 07:00,10,134.3,135.2,131.65,132.35,96
20170901|2017-07-10 07:30,10,133.35,134.05,132.85,133.8,16
20170901|2017-07-10 08:00,10,133.9,134.75,133.75,134,32
20170901|2017-07-10 08:30,10,133.9,134.85,133.7,133.95,27
20170901|2017-07-10 09:00,10,133.35,133.35,132,132.8,47
20170901|2017-07-10 09:30,10,132.75,132.85,132.1,132.1,19
20170901|2017-07-10 10:00,10,132.3,132.7,131.95,132.55,34
20170901|2017-07-10 10:30,10,132.75,135.6,132.75,134.6,90
20170901|2017-07-10 11:00,10,134.65,134.65,134.15,134.5,13
20170901|2017-07-10 11:30,10,134.55,134.65,134.1,134.4,6
20170901|2017-07-10 12:00,10,134.35,135,134,135,16
20170901|2017-07-10 12:30,10,134.65,134.8,133.9,133.9,7
20170901|2017-07-11 07:00,11,134.8,134.8,132.1,132.2,55
20170901|2017-07-11 07:30,11,132.4,132.85,132,132,9
20170901|2017-07-11 08:00,11,132.45,132.45,132.05,132.4,6
20170901|2017-07-11 08:30,11,132.1,132.9,131.15,132.9,92
20170901|2017-07-11 09:00,11,132.5,132.5,131,131.4,69
20170901|2017-07-11 09:30,11,131.9,131.9,131.1,131.1,35
20170901|2017-07-11 10:00,11,131.2,131.6,130,130.85,187
20170901|2017-07-11 10:30,11,130.55,131.3,130.3,130.65,44
20170901|2017-07-11 11:00,11,130.6,130.6,130,130,66
20170901|2017-07-11 11:30,11,130.1,130.15,129,129.5,97
20170901|2017-07-11 12:00,11,129.4,130.3,129.4,130.1,89
20170901|2017-07-11 12:30,11,129.8,130.05,129.4,129.4,19
20170901|2017-07-12 07:00,12,129.15,129.25,127.2,128.9,149
20170901|2017-07-12 07:30,12,129,130.25,128.8,130.1,48
20170901|2017-07-12 08:00,12,129.8,130.8,129.5,130.15,23
20170901|2017-07-12 08:30,12,130.15,130.45,130,130.3,27
20170901|2017-07-12 09:00,12,130.2,130.55,129.1,129.3,31
20170901|2017-07-12 09:30,12,129.2,130.6,128.85,130.6,55
20170901|2017-07-12 10:00,12,130.6,130.7,128.95,128.95,15
20170901|2017-07-12 10:30,12,128.95,129.4,128.7,128.9,26
20170901|2017-07-12 11:00,12,128.7,128.7,128.15,128.3,40
20170901|2017-07-12 11:30,12,128.3,129,128.15,128.2,40
20170901|2017-07-12 12:00,12,128.2,128.95,128.15,128.95,34
20170901|2017-07-12 12:30,12,128.6,129.85,128.6,129.85,24
20170901|2017-07-13 07:00,13,129.3,132.3,129.3,131.55,154
20170901|2017-07-13 07:30,13,131.3,131.3,130.75,131.05,27
20170901|2017-07-13 08:00,13,131.4,131.4,130.95,130.95,9
20170901|2017-07-13 08:30,13,130.6,131.1,130.55,131.1,16
20170901|2017-07-13 09:00,13,130.7,130.7,129.5,129.75,68
20170901|2017-07-13 09:30,13,129.6,129.75,128.8,129.5,91
20170901|2017-07-13 10:00,13,129.8,129.8,127.85,128.4,112
20170901|2017-07-13 10:30,13,128.35,128.35,128,128.3,35
20170901|2017-07-13 11:00,13,128.65,128.65,128,128.15,46
20170901|2017-07-13 11:30,13,128.15,128.15,127.5,127.85,70
20170901|2017-07-13 12:00,13,127.6,129.25,127.5,128.8,87
20170901|2017-07-13 12:30,13,129,129.6,129,129.4,17
20170901|2017-07-14 07:00,14,130.75,131,127.5,128,102
20170901|2017-07-14 07:30,14,128.45,128.65,127.8,128.65,19
20170901|2017-07-14 08:00,14,128.4,129.2,128.4,128.95,14
20170901|2017-07-14 08:30,14,128.9,129.15,128.4,128.7,15
20170901|2017-07-14 09:00,14,128.4,128.75,127,127.55,134
20170901|2017-07-14 09:30,14,127.4,128.2,127.4,128,50
20170901|2017-07-14 10:00,14,127.8,128.35,127.6,128.25,31
20170901|2017-07-14 10:30,14,128.2,128.55,128.05,128.2,32
20170901|2017-07-14 11:00,14,128.25,128.25,127.8,127.8,43
20170901|2017-07-14 11:30,14,127.8,127.8,127.1,127.1,50
20170901|2017-07-14 12:00,14,127.1,127.1,126.35,126.9,212
20170901|2017-07-14 12:30,14,126.9,127.3,126.5,126.5,38
20170901|2017-07-17 07:00,17,126.95,127.5,126.6,127.15,143
20170901|2017-07-17 07:30,17,127.1,127.6,127,127.2,61
20170901|2017-07-17 08:00,17,127.2,127.25,126.85,127.1,70
20170901|2017-07-17 08:30,17,126.95,127,126.8,126.8,43
20170901|2017-07-17 09:00,17,126.85,127,126.55,126.55,142
20170901|2017-07-17 09:30,17,126.6,127,126.5,126.9,112
20170901|2017-07-17 10:00,17,126.9,127.05,126.75,126.85,36
20170901|2017-07-17 10:30,17,126.85,127.05,126.6,126.85,68
20170901|2017-07-17 11:00,17,126.75,126.85,126.65,126.65,34
20170901|2017-07-17 11:30,17,126.65,126.9,126.65,126.85,42
20170901|2017-07-17 12:00,17,126.9,126.95,126.6,126.8,45
20170901|2017-07-17 12:30,17,126.75,126.9,126.6,126.9,42
20170901|2017-07-18 07:00,18,127,130.3,127,128.45,169
20170901|2017-07-18 07:30,18,128.55,128.75,128.15,128.7,32
20170901|2017-07-18 08:00,18,128.6,128.7,128.35,128.4,18
20170901|2017-07-18 08:30,18,128.45,128.65,128.35,128.5,31
20170901|2017-07-18 09:00,18,128.3,128.5,127.2,127.2,116
20170901|2017-07-18 09:30,18,127.2,127.3,127,127,91
20170901|2017-07-18 10:00,18,127,127.15,126.7,126.7,54
20170901|2017-07-18 10:30,18,126.8,127.1,126.5,127,52
20170901|2017-07-18 11:00,18,127,127,126.55,126.55,23
20170901|2017-07-18 11:30,18,126.55,126.8,126.5,126.8,82
20170901|2017-07-18 12:00,18,126.7,127.45,126.55,126.75,39
20170901|2017-07-18 12:30,18,126.9,127.7,126.9,127.7,19
20170901|2017-07-19 07:00,19,128.5,129.25,126.1,126.65,129
20170901|2017-07-19 07:30,19,126.6,126.65,126.2,126.4,43
20170901|2017-07-19 08:00,19,126.45,126.45,126,126.3,79
20170901|2017-07-19 08:30,19,126.2,126.55,126.1,126.55,21
20170901|2017-07-19 09:00,19,126.4,126.4,125.3,125.3,141
20170901|2017-07-19 09:30,19,125.3,125.65,125.3,125.65,56
20170901|2017-07-19 10:00,19,125.55,125.55,125.3,125.55,39
20170901|2017-07-19 10:30,19,125.6,126.1,125.45,126,74
20170901|2017-07-19 11:00,19,125.8,125.95,125.45,125.45,20
20170901|2017-07-19 11:30,19,125.45,125.75,125.35,125.4,23
20170901|2017-07-19 12:00,19,125.35,125.65,125.35,125.5,41
20170901|2017-07-19 12:30,19,125.55,125.85,125.5,125.5,30
20170901|2017-07-20 07:00,20,126,126.15,124.95,125.2,107
20170901|2017-07-20 07:30,20,125,125.45,125,125.25,40
20170901|2017-07-20 08:00,20,125.05,125.55,125.05,125.55,39
20170901|2017-07-20 08:30,20,125.35,125.45,125,125.45,21
20170901|2017-07-20 09:00,20,125.7,126.25,125.3,125.65,41
20170901|2017-07-20 09:30,20,125.75,126.05,125.6,125.7,31
20170901|2017-07-20 10:00,20,125.9,126,125.6,125.65,23
20170901|2017-07-20 10:30,20,125.8,125.95,125.55,125.55,22
20170901|2017-07-20 11:00,20,125.6,125.75,125.6,125.6,17
20170901|2017-07-20 11:30,20,125.55,125.6,125.2,125.2,25
20170901|2017-07-20 12:00,20,125.2,125.9,125.2,125.6,49
20170901|2017-07-20 12:30,20,125.75,125.95,125.5,125.5,24
20170901|2017-07-21 07:00,21,126.1,130,126.1,128.15,126
20170901|2017-07-21 07:30,21,128.25,129,128,128.65,52
20170901|2017-07-21 08:00,21,128.5,129.1,128.5,128.95,61
20170901|2017-07-21 08:30,21,128.75,129.25,128.5,128.75,54
20170901|2017-07-21 09:00,21,128.85,128.85,128.15,128.45,34
20170901|2017-07-21 09:30,21,128.5,129.25,128.45,129,64
20170901|2017-07-21 10:00,21,129,129.15,128.8,129,31
20170901|2017-07-21 10:30,21,129.2,129.55,128.85,129.4,38
20170901|2017-07-21 11:00,21,129.45,130.65,129.4,130.3,127
20170901|2017-07-21 11:30,21,130.1,130.65,129.9,129.9,48
20170901|2017-07-21 12:00,21,130.15,130.5,129.85,130.5,39
20170901|2017-07-21 12:30,21,130.5,131.5,130.4,130.8,81
20170901|2017-07-24 07:00,24,130.35,132.7,129.1,130.85,228
20170901|2017-07-24 07:30,24,131.25,132.55,131.25,131.9,86
20170901|2017-07-24 08:00,24,131.7,132.1,131.7,131.7,24
20170901|2017-07-24 08:30,24,132.05,132.85,132,132.35,39
20170901|2017-07-24 09:00,24,132.85,133.55,132.35,133.4,104
20170901|2017-07-24 09:30,24,133.1,134.05,132.95,134.05,95
20170901|2017-07-24 10:00,24,133.85,134,133.4,133.9,64
20170901|2017-07-24 10:30,24,133.8,134.75,133.6,134.65,97
20170901|2017-07-24 11:00,24,134.65,134.95,134,134.7,85
20170901|2017-07-24 11:30,24,134.8,136.25,134.8,135.05,175
20170901|2017-07-24 12:00,24,135.35,135.45,133.7,134.3,68
20170901|2017-07-24 12:30,24,134.3,135.8,133.95,135.5,108
20170901|2017-07-25 07:00,25,135.15,136.2,134.9,135.85,91
20170901|2017-07-25 07:30,25,136.05,136.05,135.65,135.7,16
20170901|2017-07-25 08:00,25,135.7,135.75,133.85,134.15,62
20170901|2017-07-25 08:30,25,133.85,135,133.65,135,39
20170901|2017-07-25 09:00,25,135,135.25,134.3,134.45,48
20170901|2017-07-25 09:30,25,134.6,135.5,134.5,135.25,57
20170901|2017-07-25 10:00,25,135.35,135.55,134.65,135.15,34
20170901|2017-07-25 10:30,25,134.9,135.15,134.75,135,19
20170901|2017-07-25 11:00,25,134.9,134.9,134.75,134.75,11
20170901|2017-07-25 11:30,25,134.65,134.65,133.2,133.45,56
20170901|2017-07-25 12:00,25,133.2,133.35,131.65,132.65,87
20170901|2017-07-25 12:30,25,132.55,133.35,131.95,132.25,55
20170901|2017-07-26 07:00,26,132.75,133.25,130.75,131.85,81
20170901|2017-07-26 07:30,26,131.45,132.1,130.65,130.7,42
20170901|2017-07-26 08:00,26,131,131.8,131,131.8,14
20170901|2017-07-26 08:30,26,131.95,131.95,130.75,131.6,33
20170901|2017-07-26 09:00,26,132.05,132.6,131.65,132.15,38
20170901|2017-07-26 09:30,26,132.15,132.3,131.95,132.3,9
20170901|2017-07-26 10:00,26,132.1,133.85,131.7,133.35,86
20170901|2017-07-26 10:30,26,133.15,133.15,133.1,133.1,3
20170901|2017-07-26 11:00,26,133.05,133.85,132.4,133.35,53
20170901|2017-07-26 11:30,26,133.4,134,133.4,133.4,43
20170901|2017-07-26 12:00,26,133.85,134.4,133.6,134.1,51
20170901|2017-07-26 12:30,26,133.7,134.35,133.6,133.6,39
20170901|2017-07-27 07:00,27,134.4,135.05,133.6,135.05,110
20170901|2017-07-27 07:30,27,134.8,135.1,134.55,134.8,19
20170901|2017-07-27 08:00,27,134.85,135.15,134.5,135.15,28
20170901|2017-07-27 08:30,27,135.15,135.15,134.3,134.9,26
20170901|2017-07-27 09:00,27,134.85,135.25,134.8,135.25,52
20170901|2017-07-27 09:30,27,135.25,136.15,134.95,135.65,101
20170901|2017-07-27 10:00,27,135.85,137,135.5,136.75,138
20170901|2017-07-27 10:30,27,136.6,137.05,136.45,136.9,90
20170901|2017-07-27 11:00,27,136.65,137.5,136.6,136.85,77
20170901|2017-07-27 11:30,27,137,137.45,136.85,137,61
20170901|2017-07-27 12:00,27,137,137.95,137,137.95,62
20170901|2017-07-27 12:30,27,137.7,138,137.5,137.5,64
20170901|2017-07-28 07:00,28,137.8,137.85,136.5,137.8,58
20170901|2017-07-28 07:30,28,137.85,138.3,137.75,138.3,30
20170901|2017-07-28 08:00,28,138.25,138.6,137.45,137.7,70
20170901|2017-07-28 08:30,28,137.45,137.45,136,136.3,63
20170901|2017-07-28 09:00,28,136.15,137.95,136.15,137.95,118
20170901|2017-07-28 09:30,28,137.7,138.5,137.25,137.75,59
20170901|2017-07-28 10:00,28,137.8,138.45,137.8,137.8,31
20170901|2017-07-28 10:30,28,138.2,138.6,137.65,137.65,36
20170901|2017-07-28 11:00,28,137.65,137.85,137.4,137.5,25
20170901|2017-07-28 11:30,28,137.7,137.7,137.05,137.05,33
20170901|2017-07-28 12:00,28,137.2,137.3,135.95,135.95,55
20170901|2017-07-28 12:30,28,135.7,135.8,134.75,134.75,65
20170901|2017-07-31 07:00,31,134.85,135.35,132.25,134.5,113
20170901|2017-07-31 07:30,31,134.8,134.8,133.75,133.75,16
20170901|2017-07-31 08:00,31,134.25,134.6,134,134.1,14
20170901|2017-07-31 08:30,31,134.5,134.75,134.1,134.55,34
20170901|2017-07-31 09:00,31,134.3,135,133.2,133.2,68
20170901|2017-07-31 09:30,31,133.65,134.35,132.15,133.5,171
20170901|2017-07-31 10:00,31,133.05,133.2,128.1,129.55,433
20170901|2017-07-31 10:30,31,128.95,130.5,128.5,130.4,184
20170901|2017-07-31 11:00,31,130.65,131.4,130,130,104
20170901|2017-07-31 11:30,31,130.35,131.1,129.6,130.7,104
20170901|2017-07-31 12:00,31,130.6,131.85,130.55,131.55,58
20170901|2017-07-31 12:30,31,131.7,132.2,131.6,131.8,64
20170901|2017-08-01 07:00,1,131.05,131.05,128.85,129.2,186
20170901|2017-08-01 07:30,1,129.2,129.35,128.5,128.85,75
20170901|2017-08-01 08:00,1,128.5,129.05,128.5,128.75,47
20170901|2017-08-01 08:30,1,128.9,130.2,128.85,129.95,45
20170901|2017-08-01 09:00,1,130.2,130.6,128.85,129.2,91
20170901|2017-08-01 09:30,1,129.2,130.65,128.95,130.1,59
20170901|2017-08-01 10:00,1,130.25,131.2,130.25,130.95,51
20170901|2017-08-01 10:30,1,130.95,131.25,130.4,130.5,38
20170901|2017-08-01 11:00,1,130.5,131.25,130.5,131.2,16
20170901|2017-08-01 11:30,1,131.25,131.55,130.85,131,32
20170901|2017-08-01 12:00,1,131.45,132.3,131.4,131.9,68
20170901|2017-08-01 12:30,1,132.1,132.35,131.45,132,31
20170901|2017-08-02 07:00,2,132.2,134.2,131.9,132,112
20170901|2017-08-02 07:30,2,131.95,131.95,131.4,131.8,9
20170901|2017-08-02 08:00,2,132,133.25,132,133.2,23
20170901|2017-08-02 08:30,2,132.7,132.95,131.75,132.55,36
20170901|2017-08-02 09:00,2,132.2,132.2,130.6,131.65,64
20170901|2017-08-02 09:30,2,131.6,131.9,131.45,131.85,17
20170901|2017-08-02 10:00,2,131.75,131.75,131.1,131.2,24
20170901|2017-08-02 10:30,2,131.2,132.65,130.95,132.1,35
20170901|2017-08-02 11:00,2,132.5,132.65,131.9,132.5,14
20170901|2017-08-02 11:30,2,132.2,132.9,131.85,131.95,43
20170901|2017-08-02 12:00,2,132.9,134.1,132.9,134,70
20170901|2017-08-02 12:30,2,133.85,134,133.05,134,35
20170901|2017-08-03 07:00,3,133.7,134.85,130.2,133.05,121
20170901|2017-08-03 07:30,3,133.25,133.25,132.65,133.15,11
20170901|2017-08-03 08:00,3,133.55,133.6,133.2,133.35,10
20170901|2017-08-03 08:30,3,133.05,133.45,131.5,131.85,22
20170901|2017-08-03 09:00,3,131.45,131.8,131.05,131.55,63
20170901|2017-08-03 09:30,3,131.5,132.5,131.1,132.5,28
20170901|2017-08-03 10:00,3,131.95,133,131.75,132.75,23
20170901|2017-08-03 10:30,3,133.05,133.8,132.95,133.1,28
20170901|2017-08-03 11:00,3,132.8,133.15,132.45,132.95,14
20170901|2017-08-03 11:30,3,132.65,132.65,132.15,132.25,11
20170901|2017-08-03 12:00,3,132.65,133.4,132.1,133.05,32
20170901|2017-08-03 12:30,3,133.05,133.05,132,132,21
20170901|2017-08-04 07:00,4,132.85,135.3,132.1,134.6,160
20170901|2017-08-04 07:30,4,134.7,135.1,134.5,134.55,18
20170901|2017-08-04 08:00,4,134.5,134.9,134.15,134.25,31
20170901|2017-08-04 08:30,4,134.35,134.55,133.9,134.55,9
20170901|2017-08-04 09:00,4,134.2,135.75,134.2,135.1,91
20170901|2017-08-04 09:30,4,134.95,134.95,133.8,134.75,33
20170901|2017-08-04 10:00,4,134.85,135,134.45,134.6,16
20170901|2017-08-04 10:30,4,134.6,134.8,134.4,134.6,11
20170901|2017-08-04 11:00,4,134.65,135.3,134.6,135.3,34
20170901|2017-08-04 11:30,4,135.4,135.55,134.8,135.05,24
20170901|2017-08-04 12:00,4,135.25,136,134.2,135.4,168
20170901|2017-08-04 12:30,4,135.45,135.5,134.6,135.2,40
20170901|2017-08-07 07:00,7,135.2,135.7,132.5,133.95,128
20170901|2017-08-07 07:30,7,133.65,134.2,133.1,133.85,32
20170901|2017-08-07 08:00,7,134.05,134.65,134.05,134.45,16
20170901|2017-08-07 08:30,7,134.4,134.4,133.5,134.1,22
20170901|2017-08-07 09:00,7,134.1,134.35,133.85,133.95,19
20170901|2017-08-07 09:30,7,133.95,134.35,133.95,134.15,11
20170901|2017-08-07 10:00,7,134.45,134.5,134.3,134.5,6
20170901|2017-08-07 10:30,7,134.5,134.7,134.05,134.35,24
20170901|2017-08-07 11:00,7,134.5,134.5,134.35,134.35,3
20170901|2017-08-07 11:30,7,134.05,134.4,134.05,134.05,4
20170901|2017-08-07 12:00,7,133.8,134.5,133.65,134.2,21
20170901|2017-08-07 12:30,7,134.3,134.85,134.1,134.85,32
20170901|2017-08-08 07:00,8,134.65,134.7,132.5,133.45,89
20170901|2017-08-08 07:30,8,133.55,134.5,133.55,134.5,21
20170901|2017-08-08 08:00,8,134.1,134.4,133.7,134.15,16
20170901|2017-08-08 08:30,8,133.65,133.65,133.35,133.35,13
20170901|2017-08-08 09:00,8,133.8,134.3,133.2,133.4,34
20170901|2017-08-08 09:30,8,133.2,133.25,132.55,132.55,49
20170901|2017-08-08 10:00,8,132.65,132.65,130.7,131.3,153
20170901|2017-08-08 10:30,8,131.05,131.2,130.7,130.8,57
20170901|2017-08-08 11:00,8,131.05,131.55,130.8,131.55,26
20170901|2017-08-08 11:30,8,131.35,131.35,130.75,130.75,23
20170901|2017-08-08 12:00,8,130.9,132.05,130.6,132,64
20170901|2017-08-08 12:30,8,131.75,131.75,131.05,131.4,37
20170901|2017-08-09 07:00,9,131.8,134.3,131.5,133.5,124
20170901|2017-08-09 07:30,9,133.55,133.7,132.3,132.3,27
20170901|2017-08-09 08:00,9,132.3,132.3,131.85,131.85,6
20170901|2017-08-09 08:30,9,132.2,132.8,131.95,132.25,18
20170901|2017-08-09 09:00,9,132.45,132.55,132.2,132.55,10
20170901|2017-08-09 09:30,9,132.1,132.65,132.05,132.65,27
20170901|2017-08-09 10:00,9,132.85,132.85,131.95,131.95,17
20170901|2017-08-09 10:30,9,132.35,132.45,132.3,132.4,16
20170901|2017-08-09 11:00,9,132.4,132.5,132.4,132.5,12
20170901|2017-08-09 11:30,9,132.6,132.8,132.35,132.8,25
20170901|2017-08-09 12:00,9,132.8,133.55,132.5,133.15,39
20170901|2017-08-09 12:30,9,133.45,133.9,133.15,133.6,74
20170901|2017-08-10 07:00,10,134.25,137.4,134.25,136.3,187
20170901|2017-08-10 07:30,10,136.5,137.9,135.8,136,148
20170901|2017-08-10 08:00,10,135.75,136,134.6,134.7,73
20170901|2017-08-10 08:30,10,134.65,134.9,134.4,134.5,24
20170901|2017-08-10 09:00,10,135,135.65,135,135.65,21
20170901|2017-08-10 09:30,10,135.85,135.95,135.45,135.95,13
20170901|2017-08-10 10:00,10,135.8,136.4,135.55,135.95,29
20170901|2017-08-10 10:30,10,136,136,135.1,135.3,27
20170901|2017-08-10 11:00,10,135.2,136.05,135.15,136.05,21
20170901|2017-08-10 11:30,10,135.7,135.7,134.95,134.95,14
20170901|2017-08-10 12:00,10,135,135.85,134.45,135.6,52
20170901|2017-08-10 12:30,10,135.45,136.45,135.4,136.45,32
20170901|2017-08-11 07:00,11,136,136,131.9,134.05,142
20170901|2017-08-11 07:30,11,134.35,134.35,133.65,133.65,17
20170901|2017-08-11 08:00,11,133.65,134.35,133.25,133.9,34
20170901|2017-08-11 08:30,11,133.95,134.85,133.95,134.1,13
20170901|2017-08-11 09:00,11,134.6,135.8,134.55,135,44
20170901|2017-08-11 09:30,11,134.85,135.35,134.6,135.35,14
20170901|2017-08-11 10:00,11,134.85,135.4,134.55,135.3,15
20170901|2017-08-11 10:30,11,135.4,136.35,135.35,136,21
20170901|2017-08-11 11:00,11,135.95,135.95,135.35,135.45,14
20170901|2017-08-11 11:30,11,135.85,135.9,135.85,135.9,8
20170901|2017-08-11 12:00,11,135.8,136.5,135.8,136.35,44
20170901|2017-08-11 12:30,11,136.15,137,136.15,136.95,52
20170901|2017-08-14 07:00,14,136,136.1,134.2,135.5,68
20170901|2017-08-14 07:30,14,135.85,136.4,135.85,136.4,23
20170901|2017-08-14 08:00,14,136.55,136.95,136.5,136.85,11
20170901|2017-08-14 08:30,14,136.5,136.55,134.8,135.6,33
20170901|2017-08-14 09:00,14,135.8,136.5,135.65,135.65,8
20170901|2017-08-14 09:30,14,135.65,136.2,135.65,136.2,7
20170901|2017-08-14 10:00,14,135.85,137.4,135.75,137.05,38
20170901|2017-08-14 10:30,14,137,137,136.4,136.4,8
20170901|2017-08-14 11:00,14,136.65,136.65,136.2,136.4,7
20170901|2017-08-14 11:30,14,136.4,136.4,135.4,135.5,21
20170901|2017-08-14 12:00,14,135.85,136.3,135.85,136.05,18
20170901|2017-08-14 12:30,14,136.15,136.15,134.7,135.5,43
20170901|2017-08-15 07:00,15,136.05,136.75,135.3,136.1,44
20170901|2017-08-15 07:30,15,136.35,136.85,135.45,135.9,21
20170901|2017-08-15 08:00,15,136.25,136.3,136.25,136.3,2
20170901|2017-08-15 08:30,15,135.8,136.25,135.6,135.6,6
20170901|2017-08-15 09:00,15,135.95,139.8,135.95,139,335
20170901|2017-08-15 09:30,15,139.35,139.9,139,139.9,85
20170901|2017-08-15 10:00,15,140,140.5,139.7,140.5,109
20170901|2017-08-15 10:30,15,140.25,140.75,140.25,140.75,90
20170901|2017-08-15 11:00,15,140.75,140.9,139.75,140.05,89
20170901|2017-08-15 11:30,15,140.2,140.4,139.8,140.2,25
20170901|2017-08-15 12:00,15,140.2,140.5,138.9,139.35,69
20170901|2017-08-15 12:30,15,139.35,139.5,138.8,138.85,58
20170901|2017-08-16 07:00,16,139.5,141.3,139.35,141.3,116
20170901|2017-08-16 07:30,16,141.15,141.6,141,141.35,70
20170901|2017-08-16 08:00,16,141.55,141.75,141.55,141.65,37
20170901|2017-08-16 08:30,16,141.75,141.75,139.8,140.35,85
20170901|2017-08-16 09:00,16,140.65,141.1,139.55,141,58
20170901|2017-08-16 09:30,16,141,141.4,140.85,141.1,66
20170901|2017-08-16 10:00,16,140.95,141.3,140.9,141.3,26
20170901|2017-08-16 10:30,16,141.4,141.75,141.15,141.7,62
20170901|2017-08-16 11:00,16,141.7,141.75,141.2,141.4,34
20170901|2017-08-16 11:30,16,141.7,141.9,141.25,141.85,58
20170901|2017-08-16 12:00,16,141.85,142,141.2,141.55,67
20170901|2017-08-16 12:30,16,141.45,141.8,141.2,141.3,47
20170901|2017-08-17 07:00,17,141.5,143,140.7,142.95,205
20170901|2017-08-17 07:30,17,142.7,143.5,142.7,143.2,119
20170901|2017-08-17 08:00,17,143.1,143.3,142.8,143.3,57
20170901|2017-08-17 08:30,17,143.3,143.3,142.05,142.1,72
20170901|2017-08-17 09:00,17,142.45,143.35,142.45,143.15,56
20170901|2017-08-17 09:30,17,143,144.25,142.95,143.8,139
20170901|2017-08-17 10:00,17,144,144.65,143.9,144.3,50
20170901|2017-08-17 10:30,17,144.15,144.5,144.15,144.3,67
20170901|2017-08-17 11:00,17,144.5,144.5,144,144,35
20170901|2017-08-17 11:30,17,143.9,144.5,143.9,144.5,46
20170901|2017-08-17 12:00,17,144.6,144.65,143.95,144.25,64
20170901|2017-08-17 12:30,17,143.7,144,142.5,143.1,45
20170901|2017-08-18 07:00,18,143.95,144,142.65,143,139
20170901|2017-08-18 07:30,18,142.9,143.2,142.65,142.8,30
20170901|2017-08-18 08:00,18,143.05,143.7,142.9,143.1,49
20170901|2017-08-18 08:30,18,143,143,142.45,142.65,33
20170901|2017-08-18 09:00,18,142.7,143,142.55,142.85,78
20170901|2017-08-18 09:30,18,143,143.25,142.7,142.9,117
20170901|2017-08-18 10:00,18,142.8,143.05,141.2,141.6,76
20170901|2017-08-18 10:30,18,141.75,141.75,138.7,139.6,134
20170901|2017-08-18 11:00,18,140,140.1,139.6,139.95,21
20170901|2017-08-18 11:30,18,139.95,140.35,139.9,140,23
20170901|2017-08-18 12:00,18,140.2,140.3,139.55,140.3,33
20170901|2017-08-18 12:30,18,140.3,140.3,139,139.9,70
20170901|2017-08-21 07:00,21,139.9,140,131.4,134.4,295
20170901|2017-08-21 07:30,21,133.25,134.75,133.25,134.2,54
20170901|2017-08-21 08:00,21,134.05,134.95,133.5,134.1,34
20170901|2017-08-21 08:30,21,134.45,135.1,133.6,133.85,66
20170901|2017-08-21 09:00,21,133.8,133.8,132.45,133.3,75
20170901|2017-08-21 09:30,21,133.4,135.75,133.4,135.4,46
20170901|2017-08-21 10:00,21,135.3,137.1,134.3,135.85,60
20170901|2017-08-21 10:30,21,135.75,135.8,134.4,135.15,47
20170901|2017-08-21 11:00,21,135.55,136.55,135,136.3,14
20170901|2017-08-21 11:30,21,136.5,136.5,135.1,135.55,30
20170901|2017-08-21 12:00,21,135.5,135.65,135.3,135.55,26
20170901|2017-08-21 12:30,21,135.35,135.5,133.95,134.65,33
20170901|2017-08-22 07:00,22,134.1,134.1,129.7,131.3,333
20170901|2017-08-22 07:30,22,131.25,132.1,131,131.7,26
20170901|2017-08-22 08:00,22,131.8,131.9,130.85,131.45,51
20170901|2017-08-22 08:30,22,131.15,131.15,130.9,130.9,8
20170901|2017-08-22 09:00,22,130.95,130.95,130.55,130.55,35
20170901|2017-08-22 09:30,22,130.7,130.7,130.55,130.65,16
20170901|2017-08-22 10:00,22,130.5,132.6,130.5,131.9,35
20170901|2017-08-22 10:30,22,131.7,131.8,131.5,131.65,15
20170901|2017-08-22 11:00,22,131.6,131.7,131.3,131.3,11
20170901|2017-08-22 11:30,22,131.25,131.5,131,131.3,19
20170901|2017-08-22 12:00,22,131.85,132.2,131.15,131.85,16
20170901|2017-08-22 12:30,22,131.75,131.85,131.2,131.4,10
20170901|2017-08-23 07:00,23,131.9,133.7,131.75,132.2,63
20170901|2017-08-23 07:30,23,132.55,134.1,132.55,134.1,35
20170901|2017-08-23 08:00,23,134.1,134.6,133.9,134.25,42
20170901|2017-08-23 08:30,23,134.25,136.7,134.1,136.55,88
20170901|2017-08-23 09:00,23,136.6,136.6,134,134.9,64
20170901|2017-08-23 09:30,23,135.1,135.3,134.55,135.05,12
20170901|2017-08-23 10:00,23,135.25,135.3,134.95,135.05,10
20170901|2017-08-23 10:30,23,134.45,134.95,134.45,134.55,14
20170901|2017-08-23 11:00,23,134.55,134.85,134.55,134.85,6
20170901|2017-08-23 11:30,23,134.3,134.6,134.1,134.1,5
20170901|2017-08-23 12:00,23,134.5,134.7,134.35,134.35,3
20170901|2017-08-23 12:30,23,134.5,134.5,132.9,132.9,18
20170901|2017-08-24 07:00,24,132.95,136,132.95,135.65,90
20170901|2017-08-24 07:30,24,135.7,137.4,135.65,135.9,43
20170901|2017-08-24 08:00,24,136.15,136.45,136.05,136.2,20
20170901|2017-08-24 08:30,24,136.25,136.6,136.25,136.3,11
20170901|2017-08-24 09:00,24,136.7,136.7,136.7,136.7,2
20170901|2017-08-24 09:30,24,136.8,136.8,136.35,136.4,12
20170901|2017-08-24 10:00,24,136,136.05,136,136.05,2
20170901|2017-08-24 10:30,24,136.05,136.05,136.05,136.05,7
20170901|2017-08-24 11:00,24,136.4,136.4,136.15,136.15,4
20170901|2017-08-24 11:30,24,136.15,136.5,136.15,136.5,3
20170901|2017-08-24 12:00,24,136.75,138.65,136.75,138.65,15
20170901|2017-08-24 12:30,24,137.8,138.3,137.8,138.25,7
20170901|2017-08-25 07:00,25,137.75,141.15,137.25,139.25,79
20170901|2017-08-25 07:30,25,140,140,139.5,139.5,5
20170901|2017-08-25 08:30,25,139.75,139.75,139.75,139.75,1
20170901|2017-08-25 09:00,25,139.65,140,139.35,140,3
20170901|2017-08-25 09:30,25,140,140.45,139.75,140.45,21
20170901|2017-08-25 10:00,25,140.3,140.3,139.6,139.6,17
20170901|2017-08-25 10:30,25,137.6,137.6,133.4,134,26
20170901|2017-08-25 11:00,25,134.65,135.6,134.65,135.6,6
20170901|2017-08-25 11:30,25,135.6,135.6,135.2,135.2,3
20170901|2017-08-25 12:00,25,135.3,135.4,135,135.35,25
20170901|2017-08-25 12:30,25,135.35,135.35,135.35,135.35,1
20170901|2017-08-28 07:00,28,135.7,135.8,132.2,132.2,35
20170901|2017-08-28 07:30,28,132.25,132.75,131.8,132.75,35
20170901|2017-08-28 08:00,28,132.45,133.3,132.4,133.3,15
20170901|2017-08-28 09:00,28,132.95,133.25,132.8,133.25,8
20170901|2017-08-28 09:30,28,132.85,133.4,132.8,132.8,18
20170901|2017-08-28 10:00,28,132.9,133.15,132.75,132.95,7
20170901|2017-08-28 10:30,28,132.95,133,132.9,132.95,13
20170901|2017-08-28 11:00,28,132.9,133.1,132.9,133.05,14
20170901|2017-08-29 07:00,29,132.4,132.5,131.85,131.85,9
20170901|2017-08-29 07:30,29,131.45,131.75,131.45,131.75,2
20170901|2017-08-29 08:30,29,131.55,131.55,131,131,11
20170901|2017-08-29 09:00,29,131.35,131.7,131.2,131.2,7
20170901|2017-08-29 11:00,29,130.75,130.75,130.65,130.65,9
20170901|2017-08-29 11:30,29,130.7,131.15,130.7,131.15,8
20170901|2017-08-29 12:00,29,131,132.75,130.65,130.65,21
20170901|2017-08-30 07:00,30,130.85,131.25,130.85,131.25,5
20170901|2017-08-30 07:30,30,131.25,131.25,130.85,130.85,14
20170901|2017-08-30 08:00,30,130.85,133.15,130.85,133.15,4
20170901|2017-08-30 08:30,30,132.2,132.2,131.8,131.8,10
20170901|2017-08-30 09:00,30,132.25,133.05,132.25,133.05,2
20170901|2017-08-30 09:30,30,132.55,134.1,132.55,134.1,5
20170901|2017-08-30 10:00,30,134.05,134.9,134.05,134.7,11
20170901|2017-08-30 10:30,30,134.25,134.25,134.1,134.1,4
20170901|2017-08-30 11:00,30,134.25,134.25,133.75,133.75,12
20170901|2017-08-30 11:30,30,133.55,133.55,133.55,133.55,1
20170901|2017-08-30 12:30,30,132.35,132.35,132,132,2
20170901|2017-08-31 07:00,31,133.55,134.3,133.55,134.25,3
20170901|2017-08-31 07:30,31,134,134.3,134,134.3,2
20170901|2017-08-31 08:30,31,132.65,134,132.65,133.5,20
20170901|2017-08-31 09:00,31,132.5,132.5,130.55,130.55,19
20170901|2017-08-31 09:30,31,132,132,131.85,131.85,5
20170901|2017-08-31 10:00,31,131.1,132.5,131,132.5,5
20170901|2017-08-31 10:30,31,131.55,134.45,131.45,134.45,4
20170901|2017-08-31 11:00,31,131.55,131.55,131.55,131.55,1
20170901|2017-08-31 11:30,31,134.45,136,134.45,136,4
20170901|2017-09-01 11:30,1,138,138,138,138,1
20170901|2017-09-05 10:30,5,146.6,146.6,146.6,146.6,35
20170901|2017-09-06 07:00,6,146.7,146.9,146.7,146.9,2
20170901|2017-09-06 10:00,6,147.5,147.5,147.5,147.5,2
20170901|2017-09-07 10:00,7,150.95,150.95,150.95,150.95,2
20170901|2017-09-08 09:00,8,155,155,155,155,5
20170901|2017-09-08 11:00,8,155,155,155,155,3
20170901|2017-09-08 12:00,8,153,154,153,153.8,12
20170901|2017-09-08 12:30,8,153.9,153.9,153.9,153.9,2
20171101|2016-06-20 12:00,20,164.65,164.65,164.65,164.65,2
20171101|2017-01-20 09:00,20,162.15,162.45,162.15,162.45,2
20171101|2017-01-23 10:00,23,157.45,157.45,157.45,157.45,1
20171101|2017-01-24 09:30,24,159.85,159.85,159.85,159.85,1
20171101|2017-01-25 12:30,25,162.2,162.2,162.2,162.2,1
20171101|2017-01-26 09:00,26,161.2,161.2,161.2,161.2,1
20171101|2017-01-26 11:00,26,158.75,159.75,158.75,159.75,2
20171101|2017-02-07 08:30,7,160,160.75,160,160.75,3
20171101|2017-02-07 10:00,7,159.75,159.75,159.75,159.75,1
20171101|2017-02-08 12:00,8,163.05,163.35,163.05,163.35,2
20171101|2017-02-09 10:30,9,166.35,166.35,166.35,166.35,1
20171101|2017-02-10 07:00,10,159.75,159.75,159.5,159.5,3
20171101|2017-02-13 09:30,13,163.35,163.35,163.35,163.35,1
20171101|2017-02-14 09:30,14,163.35,163.35,163.35,163.35,1
20171101|2017-02-14 11:30,14,163.05,163.05,162.55,162.55,6
20171101|2017-02-15 09:30,15,165.5,165.5,165.5,165.5,1
20171101|2017-02-15 12:00,15,166,166,166,166,1
20171101|2017-02-15 12:30,15,166,166.05,166,166.05,5
20171101|2017-02-16 08:00,16,167.85,168,167.85,168,4
20171101|2017-02-17 09:30,17,166.25,166.25,166.25,166.25,1
20171101|2017-02-17 11:30,17,166.25,166.25,166.25,166.25,3
20171101|2017-02-17 12:00,17,166.25,166.25,166.25,166.25,2
20171101|2017-02-17 12:30,17,166.4,166.4,166.4,166.4,2
20171101|2017-02-21 10:30,21,165.55,165.55,165.55,165.55,1
20171101|2017-02-21 12:00,21,164.9,164.9,164.9,164.9,11
20171101|2017-02-22 07:00,22,164.9,164.9,164.9,164.9,11
20171101|2017-02-22 08:30,22,164.9,164.9,164.9,164.9,2
20171101|2017-02-23 07:30,23,165,165,165,165,2
20171101|2017-02-23 09:00,23,165.55,165.55,165.55,165.55,1
20171101|2017-02-24 07:00,24,162.5,162.5,162.5,162.5,1
20171101|2017-02-24 11:30,24,161.1,161.1,161.1,161.1,2
20171101|2017-02-27 07:00,27,156.5,156.5,156.5,156.5,3
20171101|2017-02-27 07:30,27,156.6,157.25,156.6,157.2,4
20171101|2017-02-27 08:00,27,154.75,154.75,154.05,154.05,4
20171101|2017-02-27 08:30,27,153,153,153,153,1
20171101|2017-02-27 10:00,27,154,154,154,154,1
20171101|2017-02-28 07:00,28,153,153,153,153,20
20171101|2017-02-28 07:30,28,153.9,153.9,153.9,153.9,1
20171101|2017-02-28 09:30,28,156.15,156.15,156.15,156.15,1
20171101|2017-03-01 07:30,1,158.4,158.4,158.35,158.35,2
20171101|2017-03-01 08:00,1,158.35,158.35,158.35,158.35,1
20171101|2017-03-02 12:30,2,158,158,158,158,1
20171101|2017-03-03 07:00,3,159,159.35,159,159.35,4
20171101|2017-03-03 07:30,3,159.25,159.25,159.25,159.25,2
20171101|2017-03-03 08:00,3,159.95,159.95,159.95,159.95,1
20171101|2017-03-03 08:30,3,160,160,160,160,1
20171101|2017-03-03 09:00,3,160.25,160.25,160.25,160.25,2
20171101|2017-03-03 10:30,3,161,161,161,161,1
20171101|2017-03-06 07:00,6,163,163.15,162.9,162.9,7
20171101|2017-03-06 08:30,6,162.95,162.95,162.95,162.95,1
20171101|2017-03-06 09:00,6,163.15,163.65,163.15,163.65,5
20171101|2017-03-06 09:30,6,163.75,163.8,163.75,163.8,2
20171101|2017-03-06 10:00,6,164,164,164,164,2
20171101|2017-03-06 10:30,6,164,164,164,164,1
20171101|2017-03-06 12:00,6,164.9,165,164.9,165,3
20171101|2017-03-06 12:30,6,165,165,165,165,1
20171101|2017-03-07 07:00,7,166.85,167,166.85,167,2
20171101|2017-03-07 08:30,7,165.6,165.6,165.55,165.55,2
20171101|2017-03-07 12:30,7,166.25,166.25,166.25,166.25,3
20171101|2017-03-08 10:30,8,165.7,166.3,165.65,166.3,6
20171101|2017-03-09 11:00,9,161.5,161.5,161.5,161.5,2
20171101|2017-03-09 12:00,9,161.5,161.5,161.5,161.5,1
20171101|2017-03-10 07:00,10,162.25,162.25,162.2,162.2,2
20171101|2017-03-13 07:00,13,161.35,161.35,161.35,161.35,1
20171101|2017-03-13 09:30,13,161.95,162.3,161.95,162.3,2
20171101|2017-03-14 07:00,14,159.05,159.05,159.05,159.05,2
20171101|2017-03-14 08:30,14,163,163,162.95,162.95,2
20171101|2017-03-14 09:00,14,163,164.2,163,164.2,6
20171101|2017-03-15 08:00,15,165,166.4,165,166.2,4
20171101|2017-03-15 08:30,15,165.95,166.65,165.95,166.65,3
20171101|2017-03-15 09:30,15,166.4,166.4,166.1,166.1,5
20171101|2017-03-15 10:00,15,166.2,166.25,166.2,166.25,8
20171101|2017-03-15 10:30,15,166.2,166.2,166.2,166.2,7
20171101|2017-03-17 09:00,17,164.75,164.75,164.75,164.75,10
20171101|2017-03-20 08:00,20,167,167,167,167,1
20171101|2017-03-20 09:00,20,167,167,167,167,6
20171101|2017-03-20 11:00,20,166.5,166.5,166.5,166.5,3
20171101|2017-03-20 12:30,20,167,167,167,167,1
20171101|2017-03-21 07:30,21,167,167,167,167,2
20171101|2017-03-21 08:30,21,167,167,166.8,166.8,2
20171101|2017-03-21 09:00,21,167,167,167,167,3
20171101|2017-03-21 09:30,21,167.2,167.2,167.2,167.2,4
20171101|2017-03-21 11:30,21,167.5,168,167.5,168,6
20171101|2017-03-21 12:00,21,168,168.5,168,168.5,6
20171101|2017-03-22 08:00,22,168.3,168.3,168.3,168.3,4
20171101|2017-03-22 08:30,22,167.6,167.6,167.6,167.6,1
20171101|2017-03-22 09:00,22,167.25,167.25,167.25,167.25,1
20171101|2017-03-23 07:30,23,167.6,167.6,167.6,167.6,1
20171101|2017-03-23 11:30,23,167.6,167.6,167.6,167.6,1
20171101|2017-03-23 12:00,23,167.6,167.6,167.6,167.6,3
20171101|2017-03-23 12:30,23,167.4,167.4,166,166,9
20171101|2017-03-24 07:30,24,166.1,166.1,166.1,166.1,1
20171101|2017-03-24 08:00,24,165.2,165.2,165.2,165.2,1
20171101|2017-03-24 08:30,24,165.2,165.2,165.2,165.2,3
20171101|2017-03-24 09:00,24,165.2,165.2,165.15,165.15,2
20171101|2017-03-24 12:00,24,165.15,165.15,165.15,165.15,4
20171101|2017-03-27 08:30,27,163.5,163.5,163.2,163.2,3
20171101|2017-03-27 09:30,27,161.5,161.5,161.5,161.5,3
20171101|2017-03-27 12:00,27,162.1,162.1,162.1,162.1,1
20171101|2017-03-28 08:00,28,160.5,160.5,160.5,160.5,1
20171101|2017-03-28 08:30,28,160.1,160.1,160,160,3
20171101|2017-03-28 09:00,28,160,160.3,159.6,160.3,12
20171101|2017-03-28 11:00,28,159.5,159.5,159.5,159.5,1
20171101|2017-03-28 11:30,28,159.6,159.6,159.6,159.6,2
20171101|2017-03-28 12:30,28,159.2,159.7,159.2,159.7,3
20171101|2017-03-29 07:00,29,159.35,159.35,158,158,13
20171101|2017-03-29 09:00,29,158.9,159.4,158.9,159.4,3
20171101|2017-03-29 09:30,29,159.4,159.4,159.4,159.4,1
20171101|2017-03-29 11:00,29,158.8,158.8,158.8,158.8,4
20171101|2017-03-29 11:30,29,158.8,158.8,158.8,158.8,1
20171101|2017-03-30 09:00,30,158.8,158.8,158.5,158.5,16
20171101|2017-03-30 09:30,30,158.4,158.4,157.75,157.75,12
20171101|2017-03-30 10:00,30,157.75,157.75,157.75,157.75,1
20171101|2017-03-30 10:30,30,157.1,157.1,155.5,155.75,12
20171101|2017-03-30 11:00,30,155,156,155,156,28
20171101|2017-03-30 11:30,30,156,156,155.25,155.25,10
20171101|2017-03-30 12:00,30,155.15,155.15,155,155,15
20171101|2017-03-31 07:00,31,155.25,155.25,154,154.35,20
20171101|2017-03-31 08:30,31,151.75,151.75,151.7,151.7,2
20171101|2017-03-31 09:00,31,151,151.1,150,150,12
20171101|2017-03-31 09:30,31,151.25,152.35,151.25,152.35,5
20171101|2017-03-31 10:00,31,150.6,150.6,150.6,150.6,1
20171101|2017-03-31 10:30,31,151.7,151.7,151.7,151.7,1
20171101|2017-03-31 11:00,31,151,151,151,151,1
20171101|2017-03-31 12:00,31,151,151,151,151,4
20171101|2017-03-31 12:30,31,150.5,150.5,150.15,150.15,8
20171101|2017-04-03 08:30,3,150.15,150.15,150.15,150.15,3
20171101|2017-04-03 09:00,3,150.15,150.2,150.15,150.15,24
20171101|2017-04-03 09:30,3,149.9,149.9,148.9,149,25
20171101|2017-04-03 10:00,3,149.1,149.8,148.5,148.9,32
20171101|2017-04-03 10:30,3,148.5,148.5,148.2,148.25,6
20171101|2017-04-03 11:00,3,148.65,148.65,148.6,148.6,5
20171101|2017-04-04 07:00,4,148.85,148.85,148.85,148.85,1
20171101|2017-04-04 07:30,4,149,149,149,149,2
20171101|2017-04-04 08:00,4,149.9,149.9,149,149,5
20171101|2017-04-04 09:00,4,149.25,149.25,148.85,148.85,10
20171101|2017-04-04 09:30,4,148,148,147.4,147.4,23
20171101|2017-04-04 10:00,4,146.6,146.95,146.5,146.95,8
20171101|2017-04-04 10:30,4,146.5,146.5,146.3,146.35,12
20171101|2017-04-04 11:00,4,146.25,146.25,146.25,146.25,3
20171101|2017-04-04 11:30,4,146.25,147,146.25,147,11
20171101|2017-04-04 12:00,4,147.9,147.9,147.9,147.9,1
20171101|2017-04-04 12:30,4,150.3,152.9,150.3,152.6,7
20171101|2017-04-05 08:00,5,151.8,151.8,151.8,151.8,1
20171101|2017-04-05 09:30,5,152.05,152.05,151.1,151.1,2
20171101|2017-04-05 10:00,5,150.7,150.7,150.7,150.7,1
20171101|2017-04-05 10:30,5,150.5,150.5,150.5,150.5,2
20171101|2017-04-06 12:30,6,154,154,154,154,7
20171101|2017-04-07 07:00,7,155.75,156.5,155.75,156,8
20171101|2017-04-07 07:30,7,156,156,156,156,1
20171101|2017-04-07 09:30,7,157,157,157,157,1
20171101|2017-04-07 10:00,7,156.5,157.2,156.5,157.2,4
20171101|2017-04-07 11:00,7,157.95,157.95,157.95,157.95,1
20171101|2017-04-07 11:30,7,157.8,158.1,157.8,158,4
20171101|2017-04-07 12:00,7,158.35,158.4,158.35,158.4,3
20171101|2017-04-07 12:30,7,158.75,159,158.75,158.9,20
20171101|2017-04-10 07:00,10,158.7,158.7,158.7,158.7,2
20171101|2017-04-10 08:00,10,158.35,158.35,158.35,158.35,2
20171101|2017-04-10 08:30,10,158,158,158,158,1
20171101|2017-04-10 09:00,10,158,158,157.4,157.4,10
20171101|2017-04-10 10:30,10,157.3,157.3,157.3,157.3,1
20171101|2017-04-10 12:00,10,158,158,158,158,1
20171101|2017-04-11 07:00,11,155.25,155.25,155.25,155.25,3
20171101|2017-04-11 08:00,11,155.4,155.4,155.4,155.4,1
20171101|2017-04-11 09:30,11,154.6,154.6,154.6,154.6,3
20171101|2017-04-11 10:00,11,153.5,153.5,153.5,153.5,1
20171101|2017-04-11 11:30,11,153.95,154,153.8,153.8,7
20171101|2017-04-11 12:00,11,153.65,153.8,153.4,153.8,5
20171101|2017-04-11 12:30,11,153.7,153.75,153.7,153.75,6
20171101|2017-04-12 07:00,12,153.7,153.7,153.1,153.1,6
20171101|2017-04-12 08:00,12,153.5,153.55,153.5,153.55,2
20171101|2017-04-12 09:00,12,153.3,153.3,152.35,152.35,9
20171101|2017-04-12 10:00,12,152.5,152.85,152.5,152.75,8
20171101|2017-04-12 10:30,12,152.9,153.4,152.75,153.4,6
20171101|2017-04-12 11:00,12,153.5,153.5,153.5,153.5,1
20171101|2017-04-12 11:30,12,153.5,153.5,152.9,152.9,7
20171101|2017-04-12 12:00,12,153,153,152.95,152.95,3
20171101|2017-04-12 12:30,12,153.4,153.4,153.4,153.4,2
20171101|2017-04-13 07:00,13,152.5,152.5,152.1,152.1,5
20171101|2017-04-13 12:00,13,153.15,153.15,152.85,152.85,9
20171101|2017-04-17 07:00,17,152.8,152.8,150.75,150.75,11
20171101|2017-04-17 08:30,17,149.6,149.6,148.5,149,9
20171101|2017-04-17 09:00,17,149.4,149.4,149.4,149.4,1
20171101|2017-04-17 12:00,17,150.75,150.75,150.65,150.65,2
20171101|2017-04-17 12:30,17,151.05,151.35,151,151.35,10
20171101|2017-04-18 07:00,18,150.7,151.9,150.7,151.9,4
20171101|2017-04-18 09:30,18,153,153,153,153,3
20171101|2017-04-18 10:00,18,153,153.3,153,153.3,24
20171101|2017-04-18 10:30,18,153.3,153.4,153.3,153.3,10
20171101|2017-04-18 11:00,18,153.5,153.5,153.5,153.5,2
20171101|2017-04-18 11:30,18,152.95,153.3,152.95,153.3,4
20171101|2017-04-18 12:00,18,152.9,152.9,152.9,152.9,2
20171101|2017-04-19 07:00,19,153.5,154.5,153.5,154.5,7
20171101|2017-04-19 08:00,19,154.5,154.6,154.5,154.6,10
20171101|2017-04-19 09:00,19,153.55,154.5,153.55,154.05,6
20171101|2017-04-19 10:00,19,154.6,154.7,154.1,154.1,11
20171101|2017-04-19 10:30,19,154.7,154.7,154.6,154.6,3
20171101|2017-04-19 11:00,19,154.75,154.75,154.75,154.75,1
20171101|2017-04-20 07:00,20,151,151,151,151,3
20171101|2017-04-20 08:00,20,149.5,149.5,149.5,149.5,3
20171101|2017-04-20 08:30,20,149.5,149.6,149.5,149.6,20
20171101|2017-04-20 09:00,20,149.7,149.7,149.7,149.7,10
20171101|2017-04-20 09:30,20,150.15,150.15,150.15,150.15,1
20171101|2017-04-20 10:00,20,149.95,149.95,149.95,149.95,2
20171101|2017-04-20 10:30,20,149.9,150,149.9,150,3
20171101|2017-04-20 11:00,20,150,150,149.85,149.85,2
20171101|2017-04-20 11:30,20,149.75,149.75,149.75,149.75,9
20171101|2017-04-20 12:00,20,149.75,149.75,149.75,149.75,14
20171101|2017-04-20 12:30,20,149.75,149.75,149.75,149.75,2
20171101|2017-04-21 07:00,21,149.85,149.85,149.75,149.75,6
20171101|2017-04-21 07:30,21,149.75,149.75,149.75,149.75,3
20171101|2017-04-21 09:30,21,149.75,149.75,149.6,149.75,3
20171101|2017-04-21 10:00,21,149.6,149.75,149.6,149.75,3
20171101|2017-04-24 08:00,24,151.8,151.8,151.65,151.8,5
20171101|2017-04-24 08:30,24,151.85,151.85,151.8,151.8,2
20171101|2017-04-24 09:00,24,152.3,152.3,152.3,152.3,1
20171101|2017-04-24 09:30,24,152.4,152.4,152.4,152.4,1
20171101|2017-04-25 07:30,25,152,152,151.95,151.95,5
20171101|2017-04-25 08:00,25,151.8,152,151.8,152,10
20171101|2017-04-25 08:30,25,151.9,151.95,151.9,151.9,5
20171101|2017-04-25 09:30,25,152.75,153.95,152.75,153.95,4
20171101|2017-04-25 10:00,25,153.7,153.7,153.7,153.7,1
20171101|2017-04-25 12:00,25,153.55,153.55,153.55,153.55,1
20171101|2017-04-25 12:30,25,153.6,153.6,153.6,153.6,3
20171101|2017-04-26 07:00,26,153.6,153.6,153.5,153.55,7
20171101|2017-04-26 07:30,26,153.6,155,153.6,155,18
20171101|2017-04-26 08:00,26,155,155.1,155,155.1,5
20171101|2017-04-27 07:00,27,155,155,155,155,3
20171101|2017-04-27 07:30,27,155,155,154.9,154.9,6
20171101|2017-04-27 08:00,27,155,155,155,155,1
20171101|2017-04-27 11:30,27,151,151,151,151,2
20171101|2017-04-28 07:00,28,155,155,155,155,1
20171101|2017-04-28 09:00,28,154.5,154.5,154.5,154.5,1
20171101|2017-04-28 09:30,28,155,155,155,155,2
20171101|2017-04-28 12:00,28,154,154,154,154,1
20171101|2017-05-01 07:30,1,155,155,155,155,1
20171101|2017-05-01 08:00,1,155,155,155,155,1
20171101|2017-05-01 10:30,1,154.1,154.1,154.1,154.1,1
20171101|2017-05-01 12:00,1,151.2,152.25,151.1,152.25,4
20171101|2017-05-02 07:00,2,150.5,151.9,149,151.9,12
20171101|2017-05-02 07:30,2,154.5,154.5,154.5,154.5,6
20171101|2017-05-02 09:00,2,151.15,151.15,150.2,150.2,5
20171101|2017-05-02 09:30,2,150.45,150.45,150.45,150.45,1
20171101|2017-05-02 11:00,2,149.5,149.5,149.5,149.5,1
20171101|2017-05-03 07:00,3,149.4,149.4,148.75,148.75,9
20171101|2017-05-03 08:00,3,150.35,150.35,150.35,150.35,5
20171101|2017-05-03 08:30,3,150,150,150,150,5
20171101|2017-05-03 09:00,3,149,149,148,148,21
20171101|2017-05-03 09:30,3,147.8,147.9,147.8,147.9,5
20171101|2017-05-03 10:00,3,147.9,147.9,147.9,147.9,1
20171101|2017-05-03 11:00,3,147.9,147.9,147.9,147.9,2
20171101|2017-05-03 12:30,3,147.8,148.25,147.8,148.15,29
20171101|2017-05-04 07:00,4,148,148.05,147.85,148,6
20171101|2017-05-04 07:30,4,147.9,147.9,147.9,147.9,1
20171101|2017-05-04 08:00,4,148,148,147.95,147.95,4
20171101|2017-05-04 08:30,4,147.8,147.8,147.8,147.8,1
20171101|2017-05-04 09:00,4,147.55,147.55,146,146.1,13
20171101|2017-05-04 09:30,4,146.2,146.2,144.55,144.8,22
20171101|2017-05-04 10:30,4,143.65,144.25,143.65,144.25,6
20171101|2017-05-04 11:00,4,144,144,144,144,1
20171101|2017-05-04 11:30,4,144.4,144.4,144.4,144.4,1
20171101|2017-05-04 12:30,4,145.1,145.1,144.8,144.8,6
20171101|2017-05-05 07:00,5,146.05,146.75,146.05,146.75,2
20171101|2017-05-05 07:30,5,146.45,146.45,146.45,146.45,2
20171101|2017-05-05 08:00,5,148.15,148.15,148.15,148.15,1
20171101|2017-05-05 09:30,5,145.8,145.8,145.8,145.8,1
20171101|2017-05-05 10:00,5,145.9,145.9,145.85,145.9,5
20171101|2017-05-05 10:30,5,145.55,145.7,145.2,145.7,3
20171101|2017-05-05 11:00,5,145.2,145.2,144.7,144.7,11
20171101|2017-05-05 11:30,5,144.8,144.8,144.7,144.7,5
20171101|2017-05-05 12:30,5,144.7,144.7,144.7,144.7,1
20171101|2017-05-08 07:00,8,144.6,144.8,144.25,144.25,9
20171101|2017-05-08 08:00,8,143.75,143.75,143.75,143.75,2
20171101|2017-05-08 08:30,8,143.45,143.45,143,143,18
20171101|2017-05-08 09:00,8,144.2,144.2,143.5,143.85,6
20171101|2017-05-08 10:30,8,143.4,143.4,143.1,143.1,3
20171101|2017-05-08 11:00,8,143.05,143.05,142.65,142.9,17
20171101|2017-05-08 12:00,8,143.15,147.5,143.15,147.5,11
20171101|2017-05-08 12:30,8,150.45,150.5,150.45,150.5,7
20171101|2017-05-09 07:00,9,147.5,147.5,147.5,147.5,3
20171101|2017-05-09 08:00,9,147.2,147.2,147.2,147.2,1
20171101|2017-05-09 09:00,9,146.9,146.9,146.4,146.8,9
20171101|2017-05-09 09:30,9,146.4,146.4,146,146,5
20171101|2017-05-09 10:00,9,145.5,145.5,145.5,145.5,3
20171101|2017-05-09 10:30,9,145.75,145.8,145.75,145.8,3
20171101|2017-05-09 11:00,9,145.85,145.85,145.25,145.5,7
20171101|2017-05-10 08:00,10,145.35,145.35,145.05,145.05,2
20171101|2017-05-10 08:30,10,145.05,145.05,144.25,144.25,3
20171101|2017-05-10 09:00,10,144.1,144.25,142.35,142.8,60
20171101|2017-05-10 09:30,10,142,142.05,141.75,141.8,15
20171101|2017-05-10 11:00,10,142.3,142.3,142.3,142.3,13
20171101|2017-05-10 11:30,10,142.3,142.3,142.3,142.3,8
20171101|2017-05-10 12:00,10,142.3,142.7,142.3,142.3,10
20171101|2017-05-10 12:30,10,142.3,142.35,142.05,142.05,16
20171101|2017-05-11 07:00,11,141.95,141.95,141.9,141.9,10
20171101|2017-05-11 07:30,11,142.9,143.2,142.9,143.2,4
20171101|2017-05-11 08:30,11,143.2,143.2,143.2,143.2,1
20171101|2017-05-11 09:00,11,143.15,143.85,143.15,143.85,33
20171101|2017-05-11 09:30,11,143.95,143.95,143.55,143.55,6
20171101|2017-05-11 10:00,11,143.55,143.55,143.55,143.55,5
20171101|2017-05-11 10:30,11,143.55,143.55,143.55,143.55,1
20171101|2017-05-11 11:00,11,143.5,143.5,143.5,143.5,9
20171101|2017-05-11 12:00,11,143.55,143.55,143.55,143.55,2
20171101|2017-05-11 12:30,11,144.75,144.85,144.75,144.8,12
20171101|2017-05-12 07:00,12,145.65,145.65,143.5,143.5,5
20171101|2017-05-12 07:30,12,144.6,144.6,144.6,144.6,1
20171101|2017-05-12 09:00,12,145.3,145.3,145.3,145.3,2
20171101|2017-05-12 09:30,12,145.2,145.2,145,145,3
20171101|2017-05-12 10:30,12,145,145,145,145,1
20171101|2017-05-12 11:00,12,145,145,145,145,6
20171101|2017-05-12 12:00,12,145,145,145,145,1
20171101|2017-05-15 07:30,15,144.5,144.5,144.4,144.4,12
20171101|2017-05-15 08:00,15,144.4,144.45,144,144,9
20171101|2017-05-15 09:00,15,144,144,144,144,9
20171101|2017-05-15 09:30,15,143.8,143.8,143.75,143.75,10
20171101|2017-05-15 10:00,15,143.5,143.5,143,143.05,18
20171101|2017-05-15 10:30,15,143.3,143.3,143.3,143.3,2
20171101|2017-05-15 11:00,15,143.3,143.3,143.05,143.05,17
20171101|2017-05-15 12:00,15,143.05,143.1,143.05,143.05,9
20171101|2017-05-15 12:30,15,143.45,143.45,143.25,143.25,2
20171101|2017-05-16 07:00,16,142.55,142.55,142.2,142.25,10
20171101|2017-05-16 08:00,16,142.75,142.75,142.75,142.75,1
20171101|2017-05-16 09:00,16,142.95,143.3,142.95,143.3,4
20171101|2017-05-16 10:00,16,142.45,142.7,142.4,142.4,25
20171101|2017-05-16 11:00,16,141.85,142.05,141.8,142.05,4
20171101|2017-05-16 12:00,16,141.7,141.7,141.7,141.7,1
20171101|2017-05-17 08:30,17,141.6,141.6,141.6,141.6,1
20171101|2017-05-17 09:00,17,141.35,141.35,141,141,18
20171101|2017-05-17 11:00,17,140.7,140.7,140.7,140.7,3
20171101|2017-05-17 11:30,17,140.7,140.7,140.7,140.7,1
20171101|2017-05-17 12:30,17,140.15,140.15,140.15,140.15,16
20171101|2017-05-18 07:00,18,140.15,141,140.15,140.15,11
20171101|2017-05-18 07:30,18,140.55,140.6,140.55,140.6,3
20171101|2017-05-18 08:00,18,140.25,141.25,140.25,141.25,10
20171101|2017-05-18 08:30,18,141.5,141.5,140,140,50
20171101|2017-05-18 09:00,18,140,140,139.7,139.7,32
20171101|2017-05-18 09:30,18,139.7,139.75,139.7,139.75,9
20171101|2017-05-18 10:00,18,139.75,139.75,139.75,139.75,2
20171101|2017-05-18 12:30,18,140,140.15,140,140,16
20171101|2017-05-19 07:00,19,139.55,139.6,139.3,139.35,22
20171101|2017-05-19 07:30,19,139.55,139.55,139.55,139.55,2
20171101|2017-05-19 08:00,19,139.65,139.85,139.65,139.85,5
20171101|2017-05-19 08:30,19,139.65,139.65,139.3,139.3,20
20171101|2017-05-19 09:00,19,139,139.1,138.35,138.65,61
20171101|2017-05-19 09:30,19,138.25,138.6,137.65,137.75,37
20171101|2017-05-19 10:00,19,137.75,137.75,137,137,45
20171101|2017-05-19 10:30,19,137,137,137,137,2
20171101|2017-05-19 11:30,19,137,137,137,137,1
20171101|2017-05-19 12:00,19,137.45,139,137.45,139,7
20171101|2017-05-22 07:00,22,139.45,140,138.6,138.6,5
20171101|2017-05-22 07:30,22,137.55,137.55,137,137,13
20171101|2017-05-22 08:00,22,137,137,137,137,1
20171101|2017-05-22 09:00,22,136.75,136.8,136.7,136.7,25
20171101|2017-05-22 09:30,22,136.7,136.7,136.7,136.7,2
20171101|2017-05-22 10:00,22,136.5,136.5,135.7,135.85,19
20171101|2017-05-22 10:30,22,135.85,135.85,135.55,135.55,6
20171101|2017-05-22 11:00,22,135.45,135.45,135.2,135.2,12
20171101|2017-05-22 11:30,22,135.2,135.2,135,135,4
20171101|2017-05-22 12:00,22,135.35,135.35,135.35,135.35,1
20171101|2017-05-23 07:00,23,137.1,138.6,137.1,138.6,10
20171101|2017-05-23 08:00,23,135,135.2,135,135.2,3
20171101|2017-05-23 11:00,23,135.2,135.3,135.2,135.3,2
20171101|2017-05-23 11:30,23,135.65,135.65,135.3,135.3,4
20171101|2017-05-23 12:00,23,135.5,135.5,134.7,134.8,12
20171101|2017-05-24 07:30,24,135.8,135.85,135.8,135.85,3
20171101|2017-05-24 08:00,24,135.85,135.85,135.85,135.85,1
20171101|2017-05-24 09:00,24,134.6,134.6,134.6,134.6,1
20171101|2017-05-24 10:30,24,134.85,134.85,134.85,134.85,1
20171101|2017-05-24 12:30,24,135.35,135.35,135.1,135.1,4
20171101|2017-05-25 07:00,25,135.55,135.55,134.95,135.4,11
20171101|2017-05-25 07:30,25,135,135,135,135,6
20171101|2017-05-25 08:00,25,135.2,135.25,135.1,135.1,20
20171101|2017-05-25 08:30,25,135,135,135,135,11
20171101|2017-05-25 09:00,25,135,135,135,135,6
20171101|2017-05-25 10:00,25,134.55,134.55,134,134,21
20171101|2017-05-25 10:30,25,134,134,134,134,26
20171101|2017-05-25 11:30,25,133.65,133.8,133.6,133.8,11
20171101|2017-05-25 12:00,25,133.55,133.55,133.5,133.5,13
20171101|2017-05-25 12:30,25,135.35,135.35,135.15,135.35,13
20171101|2017-05-26 07:00,26,136.85,136.85,136.6,136.6,2
20171101|2017-05-26 07:30,26,135,135,135,135,3
20171101|2017-05-26 09:00,26,135.3,135.3,134.95,134.95,11
20171101|2017-05-26 10:30,26,135.4,135.4,135.4,135.4,14
20171101|2017-05-26 11:30,26,137,137,137,137,1
20171101|2017-05-26 12:00,26,137.15,137.15,137.15,137.15,1
20171101|2017-05-26 12:30,26,137.95,138.25,137.95,138.25,2
20171101|2017-05-30 07:30,30,137.25,137.25,137.2,137.2,2
20171101|2017-05-30 08:00,30,137.2,137.2,137.2,137.2,3
20171101|2017-05-30 08:30,30,137.1,137.1,137.1,137.1,2
20171101|2017-05-30 09:00,30,136.95,136.95,135.7,135.7,10
20171101|2017-05-30 10:00,30,135.6,136.15,135.6,136.15,2
20171101|2017-05-30 11:00,30,136.1,136.1,136.05,136.1,11
20171101|2017-05-30 11:30,30,136.1,136.3,136.1,136.3,5
20171101|2017-05-30 12:00,30,136.05,136.05,135.85,135.85,7
20171101|2017-05-30 12:30,30,135.8,135.8,135.65,135.65,5
20171101|2017-05-31 07:00,31,135.6,135.6,134.5,134.5,24
20171101|2017-05-31 07:30,31,134.5,134.5,134.45,134.45,3
20171101|2017-05-31 08:30,31,134.75,134.75,134.35,134.35,4
20171101|2017-05-31 09:00,31,134.3,134.3,134.25,134.25,2
20171101|2017-05-31 09:30,31,134,134,133.85,133.85,2
20171101|2017-05-31 11:00,31,133.5,133.5,132.85,132.85,18
20171101|2017-05-31 11:30,31,132.8,132.8,132.75,132.75,4
20171101|2017-05-31 12:00,31,132.55,132.55,132.5,132.5,17
20171101|2017-05-31 12:30,31,133.35,133.35,132.5,132.5,4
20171101|2017-06-01 07:00,1,132.45,132.45,131.3,131.3,45
20171101|2017-06-01 07:30,1,131.25,131.6,131.2,131.2,7
20171101|2017-06-01 08:00,1,131,131,130.95,130.95,3
20171101|2017-06-01 08:30,1,131.85,131.85,131.85,131.85,1
20171101|2017-06-01 10:00,1,131.25,131.25,130.95,131,3
20171101|2017-06-01 11:00,1,131.45,131.45,131.4,131.4,6
20171101|2017-06-01 12:00,1,131,131,131,131,2
20171101|2017-06-02 07:00,2,131,132.55,130.7,132.55,22
20171101|2017-06-02 08:00,2,134,134.3,134,134.3,2
20171101|2017-06-02 09:00,2,131,131,130.4,130.4,16
20171101|2017-06-02 09:30,2,131.25,131.3,130.7,130.7,9
20171101|2017-06-02 10:00,2,130.6,130.6,130.3,130.3,16
20171101|2017-06-02 10:30,2,130.25,130.25,130,130.1,40
20171101|2017-06-02 11:00,2,130,130,130,130,2
20171101|2017-06-02 11:30,2,129.9,130.05,129.6,130.05,19
20171101|2017-06-02 12:00,2,133.2,133.2,132.8,133,11
20171101|2017-06-05 07:00,5,132.8,132.8,132.8,132.8,3
20171101|2017-06-05 08:00,5,134,134,134,134,2
20171101|2017-06-05 08:30,5,133.55,133.55,132.25,132.3,7
20171101|2017-06-05 09:00,5,132.25,132.25,131.5,131.5,3
20171101|2017-06-05 10:30,5,133.2,133.2,133.2,133.2,1
20171101|2017-06-05 11:30,5,134.15,134.15,133.55,133.55,6
20171101|2017-06-05 12:00,5,134.25,134.25,134.25,134.25,1
20171101|2017-06-05 12:30,5,134.85,135.15,134.85,135.15,2
20171101|2017-06-06 07:00,6,135.2,135.8,135.2,135.5,6
20171101|2017-06-06 08:30,6,135.9,136.55,135.9,136.45,4
20171101|2017-06-06 10:30,6,132.25,132.25,132.25,132.25,1
20171101|2017-06-06 12:00,6,131.5,131.5,131.45,131.45,2
20171101|2017-06-06 12:30,6,131.7,131.7,131.7,131.7,1
20171101|2017-06-07 07:00,7,131,131,131,131,1
20171101|2017-06-07 07:30,7,132.15,132.15,132.15,132.15,1
20171101|2017-06-07 11:00,7,130.9,130.9,130.9,130.9,2
20171101|2017-06-07 11:30,7,130.7,130.95,130.7,130.95,5
20171101|2017-06-07 12:00,7,131.15,131.15,131,131,3
20171101|2017-06-07 12:30,7,130.9,131.35,130.9,131.35,5
20171101|2017-06-08 07:00,8,132.55,132.55,132.55,132.55,1
20171101|2017-06-08 07:30,8,131.95,131.95,131.95,131.95,1
20171101|2017-06-08 08:30,8,132,132,132,132,1
20171101|2017-06-08 10:00,8,131.35,131.45,131.35,131.45,4
20171101|2017-06-08 10:30,8,132.5,132.5,132,132,2
20171101|2017-06-08 11:00,8,134,134.25,134,134.25,2
20171101|2017-06-08 11:30,8,134.05,134.05,133.75,133.75,6
20171101|2017-06-08 12:00,8,134.8,136.75,134.8,136.7,12
20171101|2017-06-08 12:30,8,137,137.4,136.75,136.8,4
20171101|2017-06-09 07:00,9,138.05,138.05,137.65,137.75,3
20171101|2017-06-09 09:30,9,136.85,136.85,136.85,136.85,1
20171101|2017-06-09 10:00,9,136.85,136.85,136.85,136.85,1
20171101|2017-06-09 11:00,9,136.05,136.05,136.05,136.05,1
20171101|2017-06-09 11:30,9,136,136,136,136,1
20171101|2017-06-09 12:00,9,137.75,137.75,137.25,137.25,4
20171101|2017-06-12 07:30,12,138.45,138.45,138.45,138.45,1
20171101|2017-06-12 09:00,12,136.3,136.3,136.3,136.3,1
20171101|2017-06-12 10:30,12,135.5,135.9,135.5,135.9,3
20171101|2017-06-12 11:00,12,135.85,135.85,135.6,135.6,3
20171101|2017-06-12 11:30,12,136.3,136.75,136.3,136.75,7
20171101|2017-06-12 12:00,12,136.05,136.5,136.05,136.5,2
20171101|2017-06-12 12:30,12,136.3,136.3,136.3,136.3,1
20171101|2017-06-13 07:00,13,138.7,139.3,138.7,139.3,17
20171101|2017-06-13 07:30,13,137.65,137.65,137.5,137.5,2
20171101|2017-06-13 09:30,13,138.05,138.35,138.05,138.35,4
20171101|2017-06-13 11:00,13,138.65,139.15,138.65,139.15,5
20171101|2017-06-13 12:00,13,138.95,138.95,138.95,138.95,2
20171101|2017-06-13 12:30,13,138.75,138.8,138.75,138.8,4
20171101|2017-06-14 07:30,14,138,138,138,138,2
20171101|2017-06-14 09:00,14,139.1,139.1,138.8,138.8,3
20171101|2017-06-14 09:30,14,139.25,139.25,139.25,139.25,1
20171101|2017-06-14 10:00,14,138.35,138.55,137.75,138.55,10
20171101|2017-06-14 11:00,14,138.3,138.3,138.2,138.2,10
20171101|2017-06-14 11:30,14,138.2,138.2,137.75,137.75,3
20171101|2017-06-14 12:00,14,137.75,137.75,137.75,137.75,1
20171101|2017-06-14 12:30,14,137.65,137.65,137.5,137.5,4
20171101|2017-06-15 07:00,15,136.35,137.55,136.35,137.55,10
20171101|2017-06-15 08:00,15,137.25,137.25,137.1,137.1,6
20171101|2017-06-15 08:30,15,136.75,136.8,136.75,136.8,2
20171101|2017-06-15 09:00,15,137.2,137.2,136.75,136.9,12
20171101|2017-06-15 10:00,15,137.1,137.75,137.1,137.75,5
20171101|2017-06-15 10:30,15,137.95,139.15,137.95,139.15,8
20171101|2017-06-15 11:00,15,139,139,139,139,2
20171101|2017-06-15 11:30,15,139.25,139.3,139.25,139.3,10
20171101|2017-06-16 07:00,16,138.2,138.2,137.75,137.75,2
20171101|2017-06-16 09:30,16,137.45,137.45,136.8,136.8,8
20171101|2017-06-16 10:00,16,136.8,136.8,136.65,136.65,4
20171101|2017-06-16 11:00,16,136.95,136.95,136.95,136.95,1
20171101|2017-06-16 12:00,16,137.1,137.15,137.1,137.15,4
20171101|2017-06-16 12:30,16,137.25,137.25,137.25,137.25,1
20171101|2017-06-19 07:00,19,136.9,136.9,136.9,136.9,4
20171101|2017-06-19 07:30,19,137.2,137.3,137.1,137.1,5
20171101|2017-06-19 08:00,19,137,137,136.5,136.5,4
20171101|2017-06-19 08:30,19,136,136,136,136,4
20171101|2017-06-19 09:00,19,136.45,136.45,134.75,135.1,8
20171101|2017-06-19 10:00,19,134.9,134.9,134.85,134.85,2
20171101|2017-06-19 10:30,19,135.1,135.1,135,135,2
20171101|2017-06-19 11:00,19,134.55,134.55,134.55,134.55,1
20171101|2017-06-19 12:00,19,134.4,134.4,134.35,134.35,5
20171101|2017-06-19 12:30,19,134,134,133.95,133.95,2
20171101|2017-06-20 07:30,20,133.7,134.4,133.65,133.8,25
20171101|2017-06-20 08:00,20,133.9,133.9,133.9,133.9,1
20171101|2017-06-20 08:30,20,133.9,134.65,133.9,134.65,9
20171101|2017-06-20 09:30,20,134.85,135.15,134.85,135.15,2
20171101|2017-06-20 11:30,20,133.85,133.85,133.3,133.85,18
20171101|2017-06-20 12:00,20,133.3,133.65,133.2,133.2,15
20171101|2017-06-20 12:30,20,133.05,133.2,133.05,133.2,3
20171101|2017-06-21 07:00,21,133,133.65,132.1,132.5,29
20171101|2017-06-21 07:30,21,132.5,132.5,130.15,130.8,67
20171101|2017-06-21 08:00,21,132,132,130.55,130.55,8
20171101|2017-06-21 08:30,21,130.7,130.7,130.15,130.25,20
20171101|2017-06-21 09:00,21,130.05,130.2,129.7,130,18
20171101|2017-06-21 09:30,21,129.5,129.75,129.35,129.35,30
20171101|2017-06-21 10:00,21,129.45,129.45,128.8,128.8,16
20171101|2017-06-21 10:30,21,128.8,129.1,128.8,129.1,3
20171101|2017-06-21 11:00,21,130.35,130.35,130.1,130.1,2
20171101|2017-06-21 11:30,21,130.35,130.35,129.9,129.9,5
20171101|2017-06-21 12:00,21,130.35,130.85,130.2,130.35,14
20171101|2017-06-21 12:30,21,131,131,130.45,130.7,5
20171101|2017-06-22 07:00,22,130.75,131.25,128.65,128.65,42
20171101|2017-06-22 07:30,22,128.85,128.85,128.6,128.6,4
20171101|2017-06-22 08:00,22,128.7,129.35,128.7,129.35,3
20171101|2017-06-22 09:00,22,129.65,129.65,129,129.6,13
20171101|2017-06-22 10:00,22,128.9,128.9,128.7,128.7,3
20171101|2017-06-22 10:30,22,128.95,129.05,128.7,128.75,11
20171101|2017-06-22 11:00,22,128.6,128.6,128.5,128.6,7
20171101|2017-06-22 11:30,22,128.25,128.25,128.1,128.1,6
20171101|2017-06-22 12:00,22,128,128.75,127.85,128.75,3
20171101|2017-06-22 12:30,22,129.15,129.15,128.3,128.3,4
20171101|2017-06-23 07:00,23,128.5,128.75,128.15,128.15,7
20171101|2017-06-23 07:30,23,128.5,128.5,128.5,128.5,2
20171101|2017-06-23 09:00,23,130,130,130,130,1
20171101|2017-06-23 11:00,23,130.95,131.4,130.95,131.4,6
20171101|2017-06-23 11:30,23,131.55,131.6,131.55,131.6,3
20171101|2017-06-23 12:00,23,131.9,132.9,131.9,132.9,20
20171101|2017-06-23 12:30,23,132.9,133.35,132.9,133.35,34
20171101|2017-06-26 07:00,26,134,134.8,134,134.2,7
20171101|2017-06-26 07:30,26,134.25,134.9,134.25,134.9,25
20171101|2017-06-26 08:00,26,135.15,135.15,135.05,135.05,7
20171101|2017-06-26 09:00,26,135.4,135.4,135.4,135.4,7
20171101|2017-06-26 09:30,26,135.4,135.5,135.4,135.5,2
20171101|2017-06-26 10:00,26,135.7,135.7,135.7,135.7,1
20171101|2017-06-26 11:30,26,136.5,140.95,136.5,140.15,51
20171101|2017-06-26 12:00,26,140.15,140.15,140.15,140.15,2
20171101|2017-06-26 12:30,26,140.15,140.15,140.15,140.15,10
20171101|2017-06-27 07:00,27,141,141,136,136.4,21
20171101|2017-06-27 08:00,27,137,137,137,137,1
20171101|2017-06-27 08:30,27,139.05,139.05,139.05,139.05,1
20171101|2017-06-27 09:00,27,137.75,137.75,137.75,137.75,1
20171101|2017-06-27 11:30,27,139.1,139.1,139.1,139.1,1
20171101|2017-06-27 12:00,27,139.75,142.5,139.7,142.5,19
20171101|2017-06-28 07:00,28,142,142,141.1,141.85,13
20171101|2017-06-28 07:30,28,142.25,142.25,140.05,140.05,3
20171101|2017-06-28 08:30,28,139.7,139.7,139.7,139.7,1
20171101|2017-06-28 09:30,28,138.25,138.25,138.25,138.25,2
20171101|2017-06-28 10:30,28,138.75,138.85,138.75,138.85,2
20171101|2017-06-28 11:00,28,138.75,138.75,138.5,138.5,2
20171101|2017-06-28 11:30,28,138.25,138.25,138.25,138.25,1
20171101|2017-06-28 12:30,28,138.25,138.25,137.25,137.5,5
20171101|2017-06-29 07:00,29,137,137,136.25,136.35,5
20171101|2017-06-29 07:30,29,136.55,136.55,136.55,136.55,1
20171101|2017-06-29 08:00,29,135.75,135.75,135.05,135.05,8
20171101|2017-06-29 08:30,29,135,135,133.6,133.6,4
20171101|2017-06-29 09:00,29,135,135,135,135,4
20171101|2017-06-29 09:30,29,135.5,135.5,135.5,135.5,2
20171101|2017-06-29 10:00,29,136,137,136,136.55,3
20171101|2017-06-29 11:30,29,134,134,134,134,1
20171101|2017-06-29 12:30,29,134.35,134.35,134.35,134.35,1
20171101|2017-06-30 07:00,30,134.05,134.05,134.05,134.05,1
20171101|2017-06-30 07:30,30,134.35,134.35,133.45,133.45,3
20171101|2017-06-30 08:00,30,133.35,133.35,133.1,133.1,5
20171101|2017-06-30 08:30,30,133.1,133.7,132.9,132.9,11
20171101|2017-06-30 09:00,30,132.9,136.25,132.5,136.25,12
20171101|2017-06-30 09:30,30,135.9,135.9,135.9,135.9,1
20171101|2017-06-30 11:30,30,134.1,134.1,134.1,134.1,1
20171101|2017-06-30 12:00,30,132.7,133.05,132.65,132.65,6
20171101|2017-06-30 12:30,30,133.1,133.2,132.65,133.2,3
20171101|2017-07-03 07:00,3,134,134,131.75,133.4,5
20171101|2017-07-03 08:00,3,133.9,134.95,133.9,134.95,3
20171101|2017-07-03 08:30,3,134.4,134.4,134.4,134.4,1
20171101|2017-07-03 09:00,3,135.85,136.15,135.85,136.15,4
20171101|2017-07-03 11:00,3,134.65,135.1,134.65,135.1,2
20171101|2017-07-03 12:00,3,133.55,134,133.55,134,2
20171101|2017-07-03 12:30,3,133.85,133.85,133.85,133.85,1
20171101|2017-07-05 07:00,5,137,137.5,136.75,137.5,10
20171101|2017-07-05 07:30,5,138.65,138.75,137.7,138.75,126
20171101|2017-07-05 08:00,5,138.75,138.75,138.4,138.4,5
20171101|2017-07-05 08:30,5,138.3,138.3,138.3,138.3,1
20171101|2017-07-05 09:00,5,138.75,138.95,138.45,138.95,24
20171101|2017-07-05 09:30,5,138.95,139,138.95,139,14
20171101|2017-07-05 10:00,5,138.6,139.05,138.6,139.05,2
20171101|2017-07-05 12:30,5,138.15,138.15,138.15,138.15,1
20171101|2017-07-06 07:00,6,139.9,140,139.5,139.5,14
20171101|2017-07-06 08:00,6,139.25,139.3,139.25,139.3,2
20171101|2017-07-06 09:00,6,138.15,138.15,138,138,2
20171101|2017-07-06 10:00,6,137,137,137,137,1
20171101|2017-07-06 11:00,6,136.7,136.7,136.2,136.2,6
20171101|2017-07-06 11:30,6,136.3,137.05,136.1,136.9,7
20171101|2017-07-06 12:00,6,136,136,135.35,135.55,3
20171101|2017-07-07 07:00,7,134.1,135.3,134.1,135.3,3
20171101|2017-07-07 07:30,7,134.5,134.5,134.35,134.35,2
20171101|2017-07-07 08:00,7,134.45,134.45,132.05,133.25,15
20171101|2017-07-07 08:30,7,133.35,133.35,132.8,133,4
20171101|2017-07-07 09:30,7,132.8,132.8,132.8,132.8,2
20171101|2017-07-07 10:00,7,132,132.95,132,132.95,22
20171101|2017-07-07 10:30,7,132.3,132.3,132.3,132.3,1
20171101|2017-07-07 11:00,7,133.2,133.2,133.2,133.2,2
20171101|2017-07-07 12:00,7,132.6,134.5,132.6,133.85,3
20171101|2017-07-07 12:30,7,134.3,134.3,134.3,134.3,1
20171101|2017-07-10 07:00,10,134.45,134.45,132,132,4
20171101|2017-07-10 07:30,10,132.75,133.05,132.75,133.05,2
20171101|2017-07-10 08:00,10,134.2,134.5,134.2,134.5,2
20171101|2017-07-10 08:30,10,134.45,134.45,134.1,134.1,2
20171101|2017-07-10 09:00,10,132.4,132.4,132.4,132.4,2
20171101|2017-07-10 10:30,10,133.6,134.3,133.6,134.3,3
20171101|2017-07-10 11:00,10,134.45,134.45,134.45,134.45,1
20171101|2017-07-10 12:30,10,135,135,135,135,1
20171101|2017-07-11 07:00,11,133.1,133.1,133.1,133.1,1
20171101|2017-07-11 07:30,11,132.4,132.4,132.4,132.4,1
20171101|2017-07-11 08:30,11,132.1,132.1,132,132,10
20171101|2017-07-11 09:00,11,132,132.1,132,132,13
20171101|2017-07-11 09:30,11,132,132,132,132,6
20171101|2017-07-11 10:00,11,132,132.25,131.5,131.5,36
20171101|2017-07-11 10:30,11,131.1,131.1,131.05,131.05,2
20171101|2017-07-11 11:00,11,131.05,131.3,131.05,131.2,3
20171101|2017-07-11 11:30,11,131,131,130.05,130.8,9
20171101|2017-07-11 12:00,11,130.7,130.75,130.7,130.75,3
20171101|2017-07-12 07:00,12,130.95,130.95,128.5,130.15,37
20171101|2017-07-12 07:30,12,130.3,130.3,130.3,130.3,1
20171101|2017-07-12 08:00,12,131.2,131.2,131.2,131.2,1
20171101|2017-07-12 08:30,12,130.6,131,130.6,131,3
20171101|2017-07-12 09:00,12,131,131,131,131,1
20171101|2017-07-12 10:00,12,131,131,130.95,130.95,2
20171101|2017-07-12 11:30,12,129.85,129.85,129.85,129.85,1
20171101|2017-07-12 12:00,12,129.05,129.7,129.05,129.65,3
20171101|2017-07-13 07:00,13,130.7,132.95,130.7,132.95,5
20171101|2017-07-13 09:30,13,130,130.25,130,130.25,7
20171101|2017-07-13 10:00,13,130.05,130.05,129.05,129.05,9
20171101|2017-07-13 10:30,13,129,129,129,129,1
20171101|2017-07-13 11:00,13,129.2,129.4,129.15,129.15,8
20171101|2017-07-13 11:30,13,129,129,128.85,128.85,9
20171101|2017-07-13 12:00,13,128.7,129.65,128.7,129.5,6
20171101|2017-07-14 07:00,14,128.55,129.15,128.55,129.15,4
20171101|2017-07-14 08:30,14,129.7,129.7,129.7,129.7,1
20171101|2017-07-14 09:00,14,128.65,128.7,128.25,128.55,32
20171101|2017-07-14 09:30,14,128.4,128.85,128.4,128.85,2
20171101|2017-07-14 10:00,14,128.8,128.9,128.8,128.9,4
20171101|2017-07-14 10:30,14,129.15,129.7,129.15,129.7,3
20171101|2017-07-14 11:30,14,128.9,128.9,128.4,128.4,3
20171101|2017-07-14 12:00,14,128.2,128.3,127.6,127.8,37
20171101|2017-07-14 12:30,14,127.8,127.95,127.8,127.85,8
20171101|2017-07-17 07:00,17,127.15,128.2,127.15,128.05,19
20171101|2017-07-17 07:30,17,128.05,128.1,128.05,128.1,3
20171101|2017-07-17 08:30,17,127.55,127.9,127.55,127.9,21
20171101|2017-07-17 09:00,17,127.8,127.85,127.45,127.55,26
20171101|2017-07-17 09:30,17,127.6,127.7,127.45,127.7,17
20171101|2017-07-17 10:00,17,127.55,127.55,127.55,127.55,1
20171101|2017-07-17 10:30,17,127.55,127.55,127.55,127.55,2
20171101|2017-07-17 12:00,17,127.8,127.8,127.8,127.8,2
20171101|2017-07-17 12:30,17,127.8,127.8,127.8,127.8,1
20171101|2017-07-18 07:00,18,131,131,129.5,129.5,5
20171101|2017-07-18 08:00,18,129.6,129.6,129.6,129.6,1
20171101|2017-07-18 08:30,18,129.4,129.5,129.25,129.3,7
20171101|2017-07-18 09:00,18,129.45,129.45,128.3,128.3,29
20171101|2017-07-18 09:30,18,128.3,128.3,128.05,128.25,11
20171101|2017-07-18 10:00,18,128.1,128.1,127.8,128,8
20171101|2017-07-18 10:30,18,127.85,127.85,127.8,127.8,6
20171101|2017-07-18 11:00,18,127.9,128,127.7,127.7,7
20171101|2017-07-18 11:30,18,127.6,127.6,127.6,127.6,1
20171101|2017-07-18 12:00,18,127.75,127.85,127.65,127.65,6
20171101|2017-07-18 12:30,18,128.3,128.3,128.05,128.05,3
20171101|2017-07-19 07:00,19,127.65,127.65,127.3,127.3,15
20171101|2017-07-19 07:30,19,127.4,127.4,127.35,127.35,3
20171101|2017-07-19 08:00,19,127.3,127.35,127.2,127.2,10
20171101|2017-07-19 08:30,19,127.45,127.45,127.45,127.45,1
20171101|2017-07-19 09:00,19,127.4,127.4,126.85,126.85,11
20171101|2017-07-19 09:30,19,126.6,126.6,126.55,126.55,3
20171101|2017-07-19 10:00,19,126.55,126.8,126.55,126.8,4
20171101|2017-07-19 10:30,19,126.75,126.8,126.7,126.8,5
20171101|2017-07-19 11:00,19,127,127,126.6,126.75,5
20171101|2017-07-19 11:30,19,126.55,126.55,126.55,126.55,2
20171101|2017-07-19 12:00,19,126.55,126.65,126.55,126.65,13
20171101|2017-07-19 12:30,19,126.9,126.95,126.9,126.95,3
20171101|2017-07-20 07:00,20,126.55,126.55,126.55,126.55,3
20171101|2017-07-20 07:30,20,126.5,126.5,126.5,126.5,5
20171101|2017-07-20 08:00,20,126.3,126.3,126.3,126.3,1
20171101|2017-07-20 09:00,20,126.95,126.95,126.95,126.95,1
20171101|2017-07-20 09:30,20,126.85,126.9,126.85,126.9,2
20171101|2017-07-20 10:30,20,127,127,126.7,126.7,5
20171101|2017-07-20 11:00,20,126.8,126.8,126.6,126.6,5
20171101|2017-07-20 11:30,20,126.55,126.55,126.5,126.5,12
20171101|2017-07-20 12:00,20,126.5,126.5,126.5,126.5,4
20171101|2017-07-21 07:00,21,128.2,130.5,128.2,129.15,6
20171101|2017-07-21 07:30,21,129,129.55,129,129.55,5
20171101|2017-07-21 08:00,21,129.15,129.35,129.15,129.35,6
20171101|2017-07-21 08:30,21,129.6,129.6,129.3,129.3,4
20171101|2017-07-21 09:00,21,129.3,129.3,129,129,4
20171101|2017-07-21 09:30,21,129.2,129.3,129.2,129.3,6
20171101|2017-07-21 10:00,21,129.45,129.45,129.45,129.45,1
20171101|2017-07-21 10:30,21,129.55,129.9,129.55,129.65,4
20171101|2017-07-21 11:00,21,129.85,130.5,129.85,130,11
20171101|2017-07-21 11:30,21,129.95,129.95,129.95,129.95,1
20171101|2017-07-21 12:00,21,130.35,130.95,130.2,130.95,13
20171101|2017-07-21 12:30,21,131,131.5,131,131.5,12
20171101|2017-07-24 07:00,24,131.95,132.7,129.8,130.9,13
20171101|2017-07-24 07:30,24,132,132,131.85,131.85,2
20171101|2017-07-24 08:30,24,132.5,132.5,132.5,132.5,1
20171101|2017-07-24 09:00,24,132.8,133.5,132.65,132.65,10
20171101|2017-07-24 09:30,24,133.35,134,133.25,134,13
20171101|2017-07-24 10:30,24,133.6,134.25,133.6,134.25,7
20171101|2017-07-24 11:00,24,134.35,134.35,134.35,134.35,3
20171101|2017-07-24 11:30,24,134.35,135.1,134.35,135.1,17
20171101|2017-07-24 12:00,24,134.65,134.65,134.2,134.35,7
20171101|2017-07-24 12:30,24,133.9,133.9,133.7,133.7,10
20171101|2017-07-25 07:00,25,134.65,135.3,134.65,135.3,4
20171101|2017-07-25 07:30,25,135.5,135.5,135.05,135.05,2
20171101|2017-07-25 08:00,25,134.7,134.7,134.25,134.25,3
20171101|2017-07-25 08:30,25,133.35,134.65,133.25,134.65,9
20171101|2017-07-25 09:00,25,134.6,135,134,134,21
20171101|2017-07-25 09:30,25,134.3,134.3,134.3,134.3,1
20171101|2017-07-25 10:00,25,134.9,134.9,134.5,134.5,3
20171101|2017-07-25 10:30,25,134.55,134.65,134.55,134.65,3
20171101|2017-07-25 11:00,25,134.55,134.55,134.55,134.55,1
20171101|2017-07-25 11:30,25,133.5,133.5,133.15,133.15,2
20171101|2017-07-25 12:00,25,132.9,132.9,131.9,132.1,4
20171101|2017-07-25 12:30,25,132.1,132.5,131.75,131.75,4
20171101|2017-07-26 07:00,26,132.75,132.75,130.8,131.5,12
20171101|2017-07-26 07:30,26,131.2,131.2,131.2,131.2,1
20171101|2017-07-26 08:00,26,131.35,131.35,131.35,131.35,1
20171101|2017-07-26 08:30,26,131.65,131.65,131.65,131.65,2
20171101|2017-07-26 09:00,26,132,132,131.5,131.85,6
20171101|2017-07-26 09:30,26,131.95,131.95,131.95,131.95,2
20171101|2017-07-26 10:00,26,131.95,133.5,131.7,133.3,9
20171101|2017-07-26 10:30,26,133.15,133.15,133.15,133.15,1
20171101|2017-07-26 11:00,26,133.05,133.5,133.05,133.5,3
20171101|2017-07-26 11:30,26,133.4,133.6,133.3,133.3,3
20171101|2017-07-26 12:00,26,133.5,134,133.5,134,4
20171101|2017-07-26 12:30,26,134.05,134.05,134.05,134.05,1
20171101|2017-07-27 07:00,27,134.65,134.7,134.65,134.7,4
20171101|2017-07-27 07:30,27,135,135,135,135,7
20171101|2017-07-27 08:00,27,134.8,135,134.65,135,5
20171101|2017-07-27 08:30,27,134.6,134.6,134.5,134.5,2
20171101|2017-07-27 09:00,27,134.7,135.2,134.7,135.2,14
20171101|2017-07-27 09:30,27,135.2,136.15,135,136.15,14
20171101|2017-07-27 10:00,27,135.7,136.95,135.7,136.95,13
20171101|2017-07-27 10:30,27,136.8,137,136.6,137,20
20171101|2017-07-27 11:00,27,137,137.05,137,137.05,5
20171101|2017-07-27 11:30,27,137.45,137.45,137.3,137.3,3
20171101|2017-07-27 12:00,27,137.45,138,137.45,138,3
20171101|2017-07-27 12:30,27,137.85,137.85,137.85,137.85,1
20171101|2017-07-28 07:00,28,137.5,137.5,136.85,137.1,4
20171101|2017-07-28 07:30,28,137.75,138,137.75,137.9,9
20171101|2017-07-28 08:00,28,138.4,138.5,137.7,137.7,4
20171101|2017-07-28 08:30,28,137.3,137.3,136.25,136.25,8
20171101|2017-07-28 09:00,28,136.4,137.2,136.4,137.2,4
20171101|2017-07-28 09:30,28,138.5,138.5,138.4,138.4,7
20171101|2017-07-28 10:00,28,137.9,137.9,137.9,137.9,2
20171101|2017-07-28 10:30,28,138.55,138.6,138,138,4
20171101|2017-07-28 11:00,28,137.8,137.8,137.55,137.6,6
20171101|2017-07-28 11:30,28,137.6,137.6,137.05,137.05,2
20171101|2017-07-28 12:00,28,137.1,137.6,136.45,137.5,21
20171101|2017-07-28 12:30,28,137.35,137.35,135.8,135.8,16
20171101|2017-07-31 07:00,31,136.3,136.3,133.9,136.05,19
20171101|2017-07-31 08:00,31,135.4,135.45,135.4,135.45,2
20171101|2017-07-31 08:30,31,135.35,135.4,134.6,134.6,8
20171101|2017-07-31 09:00,31,134.75,134.75,134.75,134.75,1
20171101|2017-07-31 09:30,31,134.5,134.5,133.3,133.3,5
20171101|2017-07-31 10:00,31,133.9,133.9,130,131.25,46
20171101|2017-07-31 10:30,31,130.95,131.25,130.65,130.7,7
20171101|2017-07-31 11:00,31,131.7,132.75,131.4,131.4,11
20171101|2017-07-31 11:30,31,131.4,132.3,130.9,132.3,23
20171101|2017-07-31 12:00,31,131.9,132.95,131.9,132.4,8
20171101|2017-07-31 12:30,31,132.75,133.25,132.75,133,12
20171101|2017-08-01 07:00,1,132,132,130.5,130.75,33
20171101|2017-08-01 07:30,1,130.8,130.8,130,130,6
20171101|2017-08-01 08:00,1,130.1,130.3,130,130,6
20171101|2017-08-01 08:30,1,130.1,130.35,130.1,130.35,4
20171101|2017-08-01 09:00,1,131.25,131.25,130.2,130.2,8
20171101|2017-08-01 09:30,1,130.2,131.9,130.2,131.9,27
20171101|2017-08-01 10:00,1,131.6,131.6,131.6,131.6,1
20171101|2017-08-01 10:30,1,132.05,132.4,131.55,131.55,14
20171101|2017-08-01 11:00,1,132.25,132.5,132.25,132.5,7
20171101|2017-08-01 11:30,1,132.5,132.85,131.8,131.8,8
20171101|2017-08-01 12:00,1,132.95,133.9,132.95,133.85,13
20171101|2017-08-01 12:30,1,133.8,133.85,133.4,133.45,12
20171101|2017-08-02 07:00,2,134,135.65,134,134.4,14
20171101|2017-08-02 08:30,2,134,134.65,134,134.4,6
20171101|2017-08-02 09:00,2,133.4,133.4,133.4,133.4,1
20171101|2017-08-02 09:30,2,133.45,133.45,133.45,133.45,1
20171101|2017-08-02 10:00,2,133,133,132.65,132.65,3
20171101|2017-08-02 10:30,2,133.55,133.55,133.55,133.55,1
20171101|2017-08-02 11:00,2,133.85,134,133.85,134,5
20171101|2017-08-02 11:30,2,133.4,133.4,133.4,133.4,1
20171101|2017-08-02 12:00,2,135.05,135.95,135.05,135.75,9
20171101|2017-08-02 12:30,2,135.7,135.7,134.65,135.25,6
20171101|2017-08-03 07:00,3,135.8,135.9,132.1,134.9,13
20171101|2017-08-03 07:30,3,134.5,134.9,134.5,134.9,3
20171101|2017-08-03 08:00,3,134.75,134.75,134.75,134.75,1
20171101|2017-08-03 08:30,3,134.6,135,133.75,133.75,4
20171101|2017-08-03 09:00,3,132.9,133.2,132.55,132.85,8
20171101|2017-08-03 09:30,3,132.85,133.4,132.65,133.4,5
20171101|2017-08-03 10:00,3,133.55,134.3,133.55,134.3,3
20171101|2017-08-03 10:30,3,134.3,134.85,134.3,134.85,7
20171101|2017-08-03 11:00,3,134.15,134.65,133.95,134.65,5
20171101|2017-08-03 11:30,3,134.15,134.15,134.05,134.05,3
20171101|2017-08-03 12:00,3,133.6,134.9,133.6,134.6,9
20171101|2017-08-03 12:30,3,134.6,134.6,133,133,7
20171101|2017-08-04 07:00,4,134.05,136.3,134.05,136,17
20171101|2017-08-04 07:30,4,135.9,136.25,135.8,135.8,3
20171101|2017-08-04 08:00,4,135.65,135.8,135.45,135.45,8
20171101|2017-08-04 08:30,4,135.25,135.25,134.75,134.75,2
20171101|2017-08-04 09:00,4,135.3,136.25,135.3,135.9,6
20171101|2017-08-04 09:30,4,135.5,135.5,135.5,135.5,2
20171101|2017-08-04 10:00,4,135.1,135.35,135.05,135.35,5
20171101|2017-08-04 10:30,4,134.55,134.55,134.55,134.55,1
20171101|2017-08-04 11:00,4,134.5,135,134.5,135,9
20171101|2017-08-04 11:30,4,135.1,135.1,134.8,134.8,6
20171101|2017-08-04 12:00,4,135,136.5,134.7,136.15,20
20171101|2017-08-04 12:30,4,136.35,136.35,135.9,135.9,11
20171101|2017-08-07 07:00,7,136.2,136.4,133.4,134.55,12
20171101|2017-08-07 07:30,7,134.65,134.8,134.55,134.8,3
20171101|2017-08-07 08:30,7,135.15,135.15,134.2,134.5,12
20171101|2017-08-07 09:00,7,134.5,134.5,134.5,134.5,1
20171101|2017-08-07 09:30,7,134.45,134.7,134.45,134.5,6
20171101|2017-08-07 10:00,7,134.65,134.85,134.65,134.85,4
20171101|2017-08-07 10:30,7,134.8,134.8,134.6,134.75,7
20171101|2017-08-07 11:00,7,135,135,135,135,1
20171101|2017-08-07 11:30,7,134.6,134.6,134.6,134.6,1
20171101|2017-08-07 12:00,7,134.65,134.7,134.5,134.5,5
20171101|2017-08-08 07:00,8,135,135,132.8,133.95,22
20171101|2017-08-08 07:30,8,133.85,133.9,133.85,133.85,6
20171101|2017-08-08 08:00,8,133.5,134.05,133.5,134.05,3
20171101|2017-08-08 08:30,8,133.1,133.1,133.1,133.1,2
20171101|2017-08-08 09:00,8,133.45,133.45,132.65,132.85,10
20171101|2017-08-08 09:30,8,132.85,132.9,132.15,132.15,30
20171101|2017-08-08 10:00,8,132.15,132.15,130.55,131.2,49
20171101|2017-08-08 10:30,8,130.75,131,130.6,130.7,13
20171101|2017-08-08 11:00,8,130.7,131.05,130.6,131.05,15
20171101|2017-08-08 11:30,8,131.2,131.2,130.5,130.6,30
20171101|2017-08-08 12:00,8,130.85,131.75,130.5,131.75,11
20171101|2017-08-08 12:30,8,131.55,131.55,131.05,131.05,4
20171101|2017-08-09 07:00,9,131.8,133.9,131.5,132.95,16
20171101|2017-08-09 07:30,9,133.4,133.4,132.85,132.9,5
20171101|2017-08-09 08:00,9,132,132,131.6,132,4
20171101|2017-08-09 08:30,9,131.5,132.15,131.5,132.15,5
20171101|2017-08-09 09:00,9,132,132.05,131.55,132.05,5
20171101|2017-08-09 09:30,9,131.65,131.65,131.6,131.6,2
20171101|2017-08-09 10:00,9,131.95,131.95,131.5,131.5,6
20171101|2017-08-09 10:30,9,131.5,131.8,131.5,131.8,6
20171101|2017-08-09 11:00,9,131.5,131.75,131.5,131.75,5
20171101|2017-08-09 11:30,9,131.8,131.8,131.4,131.8,19
20171101|2017-08-09 12:00,9,131.55,132.5,131.4,132.15,16
20171101|2017-08-09 12:30,9,132.45,132.8,132.45,132.5,6
20171101|2017-08-10 07:00,10,133.95,136,133.95,134.7,41
20171101|2017-08-10 07:30,10,135.05,136.75,135,135,21
20171101|2017-08-10 08:00,10,134.65,134.85,133.55,133.55,14
20171101|2017-08-10 08:30,10,133.65,133.9,133.1,133.1,9
20171101|2017-08-10 09:00,10,133.7,134.05,133.65,133.9,13
20171101|2017-08-10 09:30,10,133.85,134.15,133.85,134,4
20171101|2017-08-10 10:00,10,134.1,134.8,133.85,134.15,12
20171101|2017-08-10 10:30,10,133.95,134,133.25,133.35,10
20171101|2017-08-10 11:00,10,133.2,134.1,133.2,134.1,15
20171101|2017-08-10 11:30,10,133.8,133.8,132.95,132.95,10
20171101|2017-08-10 12:00,10,133.05,133.75,132.5,133.7,14
20171101|2017-08-10 12:30,10,133.6,134.85,133.6,134.85,8
20171101|2017-08-11 07:00,11,134.65,134.65,131.4,132.8,26
20171101|2017-08-11 07:30,11,132.8,132.8,132.8,132.8,2
20171101|2017-08-11 08:00,11,132,132.7,131.9,132.55,5
20171101|2017-08-11 08:30,11,132.6,132.6,132.6,132.6,1
20171101|2017-08-11 09:00,11,133.4,134.1,133.3,134.1,8
20171101|2017-08-11 09:30,11,133.85,133.85,133.7,133.7,3
20171101|2017-08-11 10:00,11,133,133.5,133,133.45,8
20171101|2017-08-11 10:30,11,134.15,134.15,134.15,134.15,2
20171101|2017-08-11 11:00,11,134,134,133.5,133.5,3
20171101|2017-08-11 12:00,11,134.7,134.7,134.7,134.7,3
20171101|2017-08-11 12:30,11,134.5,134.8,134.5,134.8,3
20171101|2017-08-14 07:00,14,134.5,134.5,133.15,134,13
20171101|2017-08-14 07:30,14,134.5,135,134.5,135,2
20171101|2017-08-14 08:00,14,135.15,135.15,134.85,135.05,3
20171101|2017-08-14 08:30,14,134.75,134.8,133.25,133.25,3
20171101|2017-08-14 09:00,14,134.6,134.65,134.6,134.65,3
20171101|2017-08-14 09:30,14,133.45,134.15,133.45,134.15,3
20171101|2017-08-14 10:00,14,134.15,135.05,134.15,134.95,5
20171101|2017-08-14 10:30,14,134.5,134.5,134.5,134.5,4
20171101|2017-08-14 11:00,14,134.5,134.55,134.15,134.15,5
20171101|2017-08-14 11:30,14,133.45,133.55,133.35,133.55,3
20171101|2017-08-14 12:30,14,133.45,133.45,132.75,132.8,3
20171101|2017-08-15 07:00,15,133.7,134.3,132.95,134.3,11
20171101|2017-08-15 07:30,15,134.1,134.1,133.1,133.1,5
20171101|2017-08-15 08:30,15,133.5,133.5,132.9,132.9,5
20171101|2017-08-15 09:00,15,133.35,136.95,133.35,136,102
20171101|2017-08-15 09:30,15,136.15,136.7,136.05,136.7,17
20171101|2017-08-15 10:00,15,136.9,137.15,136.75,137,23
20171101|2017-08-15 10:30,15,137,137.4,136.95,137.4,6
20171101|2017-08-15 11:00,15,137.5,137.6,136.35,137,32
20171101|2017-08-15 11:30,15,136.55,136.65,136.55,136.65,3
20171101|2017-08-15 12:00,15,136.75,137,135.5,135.5,13
20171101|2017-08-15 12:30,15,135.75,135.75,135.4,135.4,11
20171101|2017-08-16 07:00,16,135.55,137.5,135.55,137.5,37
20171101|2017-08-16 07:30,16,137.4,137.6,137,137,25
20171101|2017-08-16 08:00,16,137.1,137.6,137.1,137.45,23
20171101|2017-08-16 08:30,16,137.45,137.45,135.1,135.7,24
20171101|2017-08-16 09:00,16,136.25,136.5,135.9,136.05,15
20171101|2017-08-16 09:30,16,136.5,136.5,136.2,136.3,5
20171101|2017-08-16 10:00,16,136,136.2,135.9,136.2,16
20171101|2017-08-16 10:30,16,136.2,136.45,136.2,136.2,24
20171101|2017-08-16 11:00,16,136.05,136.3,136,136.1,16
20171101|2017-08-16 11:30,16,136.35,136.5,135.65,136.35,17
20171101|2017-08-16 12:00,16,136.4,137,136.1,136.4,17
20171101|2017-08-16 12:30,16,136.05,136.5,136.05,136.15,6
20171101|2017-08-17 07:00,17,136.35,137.6,135.8,137.55,55
20171101|2017-08-17 07:30,17,137.6,138.2,137.45,137.9,71
20171101|2017-08-17 08:00,17,137.85,138.3,137.85,138.3,78
20171101|2017-08-17 08:30,17,138.4,138.5,137.25,137.25,53
20171101|2017-08-17 09:00,17,137.7,138.5,137.35,138.25,36
20171101|2017-08-17 09:30,17,138.5,139.55,138.35,138.85,73
20171101|2017-08-17 10:00,17,139,139.8,138.85,139.65,41
20171101|2017-08-17 10:30,17,139.35,139.65,139.35,139.35,21
20171101|2017-08-17 11:00,17,139.45,139.85,139,139,35
20171101|2017-08-17 11:30,17,139,139.65,138.7,139.65,52
20171101|2017-08-17 12:00,17,139.65,139.8,139.2,139.55,57
20171101|2017-08-17 12:30,17,139.05,139.7,139.05,139.55,61
20171101|2017-08-18 07:00,18,139.7,140.4,139.45,139.8,153
20171101|2017-08-18 07:30,18,139.7,140,139.55,139.8,71
20171101|2017-08-18 08:00,18,139.8,140.1,139.3,139.6,74
20171101|2017-08-18 08:30,18,139.3,139.5,139.2,139.2,18
20171101|2017-08-18 09:00,18,139.4,139.85,139.25,139.6,42
20171101|2017-08-18 09:30,18,139.5,139.5,138.7,138.95,94
20171101|2017-08-18 10:00,18,138.9,138.9,137.75,138,69
20171101|2017-08-18 10:30,18,138,138,135.05,135.9,113
20171101|2017-08-18 11:00,18,136,136.3,135.55,135.55,22
20171101|2017-08-18 11:30,18,136.1,136.55,136.1,136.2,22
20171101|2017-08-18 12:00,18,136.15,136.6,135.9,136.6,26
20171101|2017-08-18 12:30,18,136.3,136.8,135.85,135.85,31
20171101|2017-08-21 07:00,21,136.35,136.4,133.25,134.15,211
20171101|2017-08-21 07:30,21,134.6,135.05,133.8,134,57
20171101|2017-08-21 08:00,21,134.2,134.5,134,134.5,25
20171101|2017-08-21 08:30,21,134.65,135.2,134,134.7,58
20171101|2017-08-21 09:00,21,134.4,134.4,133.25,134,37
20171101|2017-08-21 09:30,21,134,135.5,133.95,135.45,24
20171101|2017-08-21 10:00,21,135.45,136.7,134.7,135.85,31
20171101|2017-08-21 10:30,21,135.6,136,134.5,135.7,23
20171101|2017-08-21 11:00,21,135.5,135.75,135,135.75,10
20171101|2017-08-21 11:30,21,135,135.6,134.95,135.15,12
20171101|2017-08-21 12:00,21,135.4,136.25,135.4,136.2,20
20171101|2017-08-21 12:30,21,136,136,135,135.5,22
20171101|2017-08-22 07:00,22,135,135,131.15,132.25,274
20171101|2017-08-22 07:30,22,132.25,133.1,132,132.8,48
20171101|2017-08-22 08:00,22,132.9,133,131.85,132.1,61
20171101|2017-08-22 08:30,22,132,132,131.5,131.75,24
20171101|2017-08-22 09:00,22,131.75,131.9,130.65,130.75,140
20171101|2017-08-22 09:30,22,130.75,131.05,130.5,130.5,90
20171101|2017-08-22 10:00,22,130.5,132,130.5,131.2,75
20171101|2017-08-22 10:30,22,130.95,131.2,130.9,131.2,12
20171101|2017-08-22 11:00,22,131.1,131.35,130.55,130.55,28
20171101|2017-08-22 11:30,22,130.5,130.95,130.4,130.95,45
20171101|2017-08-22 12:00,22,131.15,131.65,130.5,131.15,45
20171101|2017-08-22 12:30,22,131.2,131.4,131,131.1,26
20171101|2017-08-23 07:00,23,131.05,132.9,131,131.7,118
20171101|2017-08-23 07:30,23,131.7,132.3,131.65,132.15,53
20171101|2017-08-23 08:00,23,132.3,132.7,131.85,131.85,33
20171101|2017-08-23 08:30,23,132.05,133.4,131.75,133.3,103
20171101|2017-08-23 09:00,23,132.25,132.4,131.05,131.65,64
20171101|2017-08-23 09:30,23,131.9,132,131.4,131.4,14
20171101|2017-08-23 10:00,23,131.85,131.9,131.4,131.4,17
20171101|2017-08-23 10:30,23,131.4,131.4,131,131.4,41
20171101|2017-08-23 11:00,23,131.15,131.4,130.8,130.8,35
20171101|2017-08-23 11:30,23,130.7,131.4,130.7,131.35,18
20171101|2017-08-23 12:00,23,131.3,131.4,130.8,131.05,29
20171101|2017-08-23 12:30,23,131.05,131.5,130.75,130.75,30
20171101|2017-08-24 07:00,24,131.4,132.3,130.9,131.95,75
20171101|2017-08-24 07:30,24,132.1,133.75,132.1,132.15,62
20171101|2017-08-24 08:00,24,132.1,132.4,131.8,132.25,25
20171101|2017-08-24 08:30,24,132.55,132.65,132.05,132.5,17
20171101|2017-08-24 09:00,24,131.95,132.45,131.6,132.45,35
20171101|2017-08-24 09:30,24,132.3,132.3,131.8,131.8,15
20171101|2017-08-24 10:00,24,132,132.05,130.9,130.9,34
20171101|2017-08-24 10:30,24,131.2,131.6,131,131.6,9
20171101|2017-08-24 11:00,24,131.65,131.65,131.35,131.5,5
20171101|2017-08-24 11:30,24,131.55,132.25,131.35,132.25,14
20171101|2017-08-24 12:00,24,132.3,133.8,132.1,133.25,52
20171101|2017-08-24 12:30,24,133.5,133.5,133.05,133.3,32
20171101|2017-08-25 07:00,25,133.45,136.45,131.8,135.15,190
20171101|2017-08-25 07:30,25,135,135.15,134.65,134.9,18
20171101|2017-08-25 08:00,25,134.9,134.95,134.65,134.75,16
20171101|2017-08-25 08:30,25,134.75,135.2,134.65,134.9,44
20171101|2017-08-25 09:00,25,134.7,134.85,134.1,134.6,36
20171101|2017-08-25 09:30,25,134.85,135.45,134.6,135.15,55
20171101|2017-08-25 10:00,25,135.1,135.4,134.8,135.1,49
20171101|2017-08-25 10:30,25,134.95,135,132.65,133.75,104
20171101|2017-08-25 11:00,25,134.1,135.3,133.7,135.05,67
20171101|2017-08-25 11:30,25,135,135.4,134.85,134.9,28
20171101|2017-08-25 12:00,25,134.8,135.5,134.8,135.25,62
20171101|2017-08-25 12:30,25,135.35,135.5,135.1,135.5,34
20171101|2017-08-28 07:00,28,135.45,135.6,132.25,132.45,122
20171101|2017-08-28 07:30,28,132.5,133.1,132.15,133.05,67
20171101|2017-08-28 08:00,28,132.6,133.55,132.55,133.05,31
20171101|2017-08-28 08:30,28,133,133.4,132.8,132.8,32
20171101|2017-08-28 09:00,28,133.1,133.5,132.9,133.2,43
20171101|2017-08-28 09:30,28,133.25,133.8,133.15,133.15,46
20171101|2017-08-28 10:00,28,133.25,133.9,133.15,133.85,24
20171101|2017-08-28 10:30,28,133.4,133.8,133.3,133.45,33
20171101|2017-08-28 11:00,28,133.7,133.8,133.3,133.5,40
20171101|2017-08-28 11:30,28,133.4,133.5,133.35,133.45,15
20171101|2017-08-28 12:00,28,133.25,133.6,133.15,133.25,17
20171101|2017-08-28 12:30,28,133.3,133.5,133.25,133.35,15
20171101|2017-08-29 07:00,29,132.85,134.35,132.35,132.35,47
20171101|2017-08-29 07:30,29,132.2,132.3,131.15,132.25,71
20171101|2017-08-29 08:00,29,132.1,132.1,132.1,132.1,4
20171101|2017-08-29 08:30,29,132.1,132.1,131.5,131.8,32
20171101|2017-08-29 09:00,29,131.9,132.4,131.3,131.3,58
20171101|2017-08-29 09:30,29,131.35,131.65,131.3,131.55,27
20171101|2017-08-29 10:00,29,131.5,132,131.35,132,18
20171101|2017-08-29 10:30,29,132.1,132.1,131.25,131.4,30
20171101|2017-08-29 11:00,29,131.25,131.3,131.05,131.1,29
20171101|2017-08-29 11:30,29,131.15,131.6,131.1,131.6,23
20171101|2017-08-29 12:00,29,131.35,133.3,130.75,130.8,120
20171101|2017-08-29 12:30,29,131.1,131.6,130.65,131.2,60
20171101|2017-08-30 07:00,30,131.15,132.3,130.05,130.15,138
20171101|2017-08-30 07:30,30,130.5,130.5,129.6,129.7,192
20171101|2017-08-30 08:00,30,129.7,131.85,129.65,131.45,71
20171101|2017-08-30 08:30,30,131.75,131.8,130.95,131.15,32
20171101|2017-08-30 09:00,30,131,131.45,130.45,131.25,55
20171101|2017-08-30 09:30,30,131.1,131.3,130.65,130.9,28
20171101|2017-08-30 10:00,30,130.85,131,130.55,130.75,32
20171101|2017-08-30 10:30,30,130.7,130.75,130.25,130.6,37
20171101|2017-08-30 11:00,30,130.25,130.3,129.5,129.5,65
20171101|2017-08-30 11:30,30,129.7,130.1,129.3,129.65,58
20171101|2017-08-30 12:00,30,129.4,130.25,129.4,130,72
20171101|2017-08-30 12:30,30,130,130.05,129.6,129.65,45
20171101|2017-08-31 07:00,31,130.3,132,129.6,130.75,103
20171101|2017-08-31 07:30,31,130.75,131.6,130.25,130.25,45
20171101|2017-08-31 08:00,31,130.2,130.2,129.65,129.75,55
20171101|2017-08-31 08:30,31,129.8,130.65,129.8,130.35,49
20171101|2017-08-31 09:00,31,130.35,130.75,129.95,129.95,40
20171101|2017-08-31 09:30,31,130.05,130.55,129.7,130.55,30
20171101|2017-08-31 10:00,31,130.3,131.15,130.3,130.9,26
20171101|2017-08-31 10:30,31,131,131.2,130.75,130.85,17
20171101|2017-08-31 11:00,31,130.85,131.25,130.85,131.25,6
20171101|2017-08-31 11:30,31,130.9,133.2,130.9,133.2,107
20171101|2017-08-31 12:00,31,133.3,134.65,132.75,133.8,107
20171101|2017-08-31 12:30,31,133.85,134.95,133.7,134.95,58
20171101|2017-09-01 07:00,1,134,136.2,134,136.1,157
20171101|2017-09-01 07:30,1,135.9,136.95,135.65,136.55,156
20171101|2017-09-01 08:00,1,136.55,136.55,135.55,135.85,40
20171101|2017-09-01 08:30,1,135.65,136.25,135.4,135.95,34
20171101|2017-09-01 09:00,1,135.85,136.2,135.45,135.7,36
20171101|2017-09-01 09:30,1,135.5,135.6,134.45,135.25,21
20171101|2017-09-01 10:00,1,135.35,136.4,135.1,136.4,62
20171101|2017-09-01 10:30,1,136.4,136.5,135.85,136.35,31
20171101|2017-09-01 11:00,1,136.45,136.6,136.15,136.4,39
20171101|2017-09-01 11:30,1,136.3,136.9,136.2,136.6,35
20171101|2017-09-01 12:00,1,136.7,137.45,135.9,136.65,80
20171101|2017-09-01 12:30,1,136.15,136.15,134.95,135.5,37
20171101|2017-09-01 13:00,1,135.45,135.45,135.45,135.45,1
20171101|2017-09-05 07:00,5,140.25,144.8,140.25,144.25,733
20171101|2017-09-05 07:30,5,144.05,144.3,143,143.15,140
20171101|2017-09-05 08:00,5,143.15,144.7,143.15,144.7,213
20171101|2017-09-05 08:30,5,144.7,144.8,144.25,144.35,82
20171101|2017-09-05 09:00,5,144.7,145,144.4,145,171
20171101|2017-09-05 09:30,5,144.9,145.3,144.8,145.2,211
20171101|2017-09-05 10:00,5,145.2,145.95,145.2,145.95,161
20171101|2017-09-05 10:30,5,145.95,146.4,144.8,145.05,283
20171101|2017-09-05 11:00,5,145.15,145.4,144.55,145,97
20171101|2017-09-05 11:30,5,144.9,145.1,144.25,145,115
20171101|2017-09-05 12:00,5,144.9,145.5,143.4,145.4,200
20171101|2017-09-05 12:30,5,145.5,146,144.1,145.9,143
20171101|2017-09-06 07:00,6,145.8,149.9,145.05,148.8,1157
20171101|2017-09-06 07:30,6,148.6,148.9,146.5,146.8,394
20171101|2017-09-06 08:00,6,146.8,147,145.3,146.15,207
20171101|2017-09-06 08:30,6,146.25,148.45,146.2,147.85,222
20171101|2017-09-06 09:00,6,147.95,148.4,146.7,147.3,308
20171101|2017-09-06 09:30,6,147.4,147.4,146.3,146.35,144
20171101|2017-09-06 10:00,6,146.35,146.4,142.05,143.25,361
20171101|2017-09-06 10:30,6,143.2,143.2,135.45,138.9,752
20171101|2017-09-06 11:00,6,139.05,141.45,138.9,141.05,279
20171101|2017-09-06 11:30,6,141.15,141.6,140.55,141.5,102
20171101|2017-09-06 12:00,6,141.45,141.75,140.3,140.3,133
20171101|2017-09-06 12:30,6,140.35,141,140,140.35,115
20171101|2017-09-07 07:00,7,140.75,145.25,138.8,143.8,635
20171101|2017-09-07 07:30,7,143.75,145.7,143.6,145.6,336
20171101|2017-09-07 08:00,7,145.6,146,144.3,144.3,194
20171101|2017-09-07 08:30,7,144.7,145.65,144.25,144.6,112
20171101|2017-09-07 09:00,7,144.75,145.9,144.75,145.3,173
20171101|2017-09-07 09:30,7,145.4,145.4,144.5,144.75,179
20171101|2017-09-07 10:00,7,144.7,145.85,144.55,145.45,109
20171101|2017-09-07 10:30,7,145.4,146.3,145.4,146,260
20171101|2017-09-07 11:00,7,145.7,146.55,145.65,146.15,151
20171101|2017-09-07 11:30,7,146,146.35,145.6,146.05,114
20171101|2017-09-07 12:00,7,146.2,146.5,146,146.5,116
20171101|2017-09-07 12:30,7,146.35,146.35,145,145,118
20171101|2017-09-08 07:00,8,148.3,155.1,148.3,155,661
20171101|2017-09-08 07:30,8,155,155,151.95,152.9,245
20171101|2017-09-08 08:00,8,152.9,154,152.3,153.5,125
20171101|2017-09-08 08:30,8,153.35,155.2,152.6,154.2,167
20171101|2017-09-08 09:00,8,154.25,155,152.65,153.2,255
20171101|2017-09-08 09:30,8,153.4,154.25,152.95,153,137
20171101|2017-09-08 10:00,8,153.5,153.75,151.35,152.25,147
20171101|2017-09-08 10:30,8,152.15,154.2,152.15,154,118
20171101|2017-09-08 11:00,8,154.2,154.85,152.75,152.8,158
20171101|2017-09-08 11:30,8,153.05,154,152.2,152.65,94
20171101|2017-09-08 12:00,8,153.05,154.25,153.05,153.9,92
20171101|2017-09-08 12:30,8,153.85,154,152.75,153.85,136
20171101|2017-09-11 07:00,11,153.7,158.25,145.1,149.35,1252
20171101|2017-09-11 07:30,11,149.55,149.6,147.95,148.15,96
20171101|2017-09-11 08:00,11,148.1,149.8,147,149.3,124
20171101|2017-09-11 08:30,11,149.45,150,146.95,147.1,119
20171101|2017-09-11 09:00,11,147.25,148.9,147.2,148.55,176
20171101|2017-09-11 09:30,11,148.85,151.75,148.55,151.5,193
20171101|2017-09-11 10:00,11,151.75,152.25,151,151.65,144
20171101|2017-09-11 10:30,11,151.75,152.1,151.5,152,77
20171101|2017-09-11 11:00,11,152.1,152.85,151.65,152.2,104
20171101|2017-09-11 11:30,11,152.2,154,151.25,152.9,133
20171101|2017-09-11 12:00,11,153.4,155.65,150,151.05,441
20171101|2017-09-11 12:30,11,151.4,152.9,150.85,151.45,163
20171101|2017-09-12 07:00,12,151.2,158.65,151.2,154.4,690
20171101|2017-09-12 07:30,12,154.65,155,152.45,154.45,212
20171101|2017-09-12 08:00,12,154.6,154.9,153.6,154.1,106
20171101|2017-09-12 08:30,12,154.2,154.5,153.45,154,80
20171101|2017-09-12 09:00,12,154.25,155.05,154.1,154.75,134
20171101|2017-09-12 09:30,12,154.6,155.05,154.45,154.5,56
20171101|2017-09-12 10:00,12,154.5,155.25,154.3,155.25,76
20171101|2017-09-12 10:30,12,155.3,156.25,155.2,156.25,87
20171101|2017-09-12 11:00,12,156.3,157.8,156.1,157.2,159
20171101|2017-09-12 11:30,12,157.2,158.5,155.2,156.35,178
20171101|2017-09-12 12:00,12,156.3,157.4,155.6,157.1,59
20171101|2017-09-12 12:30,12,157.25,158,156.15,156.35,147
20171101|2017-09-13 07:00,13,157,159.6,155.6,158.5,218
20171101|2017-09-13 07:30,13,158.5,160.6,157.9,159.1,200
20171101|2017-09-13 08:00,13,158.85,158.85,157.35,158.1,51
20171101|2017-09-13 08:30,13,158.35,158.35,156.5,156.5,72
20171101|2017-09-13 09:00,13,156.5,157.95,156.15,156.8,101
20171101|2017-09-13 09:30,13,156.5,159,156.3,157.7,215
20171101|2017-09-13 10:00,13,157.7,159.5,157.35,158.15,94
20171101|2017-09-13 10:30,13,158.15,158.5,157.45,157.7,63
20171101|2017-09-13 11:00,13,157.4,157.75,155.95,156.25,125
20171101|2017-09-13 11:30,13,156.7,156.95,156.2,156.4,47
20171101|2017-09-13 12:00,13,156.2,156.85,155.3,155.45,139
20171101|2017-09-13 12:30,13,155.5,155.75,154.45,154.7,70
20171101|2017-09-14 07:00,14,155.05,156.5,152.35,153.5,273
20171101|2017-09-14 07:30,14,153.9,153.95,151.5,153.35,212
20171101|2017-09-14 08:00,14,153.05,153.05,151.5,151.5,86
20171101|2017-09-14 08:30,14,151.45,151.65,147.2,149.25,273
20171101|2017-09-14 09:00,14,149.3,150.25,149,150.2,91
20171101|2017-09-14 09:30,14,150.25,150.25,148.1,149.9,113
20171101|2017-09-14 10:00,14,150,150.55,149.9,150.2,63
20171101|2017-09-14 10:30,14,150,150.2,149,149.5,68
20171101|2017-09-14 11:00,14,149.35,150.2,149.3,150.2,62
20171101|2017-09-14 11:30,14,150.2,150.95,149.75,149.95,41
20171101|2017-09-14 12:00,14,150.3,151.5,149.85,150.2,57
20171101|2017-09-14 12:30,14,150.45,151.25,150.45,150.95,35
20171101|2017-09-15 07:00,15,150.65,151,148.7,149.5,121
20171101|2017-09-15 07:30,15,149.5,149.7,148.7,148.7,60
20171101|2017-09-15 08:00,15,148.75,149.2,148.7,148.9,19
20171101|2017-09-15 08:30,15,148.75,150,148.7,150,68
20171101|2017-09-15 09:00,15,149.65,151.25,149.5,151.25,65
20171101|2017-09-15 09:30,15,151.3,151.3,149.25,149.9,47
20171101|2017-09-15 10:00,15,149.5,150,149.25,149.95,47
20171101|2017-09-15 10:30,15,149.95,150.25,149.6,149.8,43
20171101|2017-09-15 11:00,15,149.8,150,149.8,150,11
20171101|2017-09-15 11:30,15,149.9,150.15,149.7,149.75,31
20171101|2017-09-15 12:00,15,149.65,149.75,149.4,149.65,42
20171101|2017-09-15 12:30,15,149.8,149.85,149.15,149.15,91
20171101|2017-09-18 07:00,18,149.75,151.05,149.1,149.65,81
20171101|2017-09-18 07:30,18,149.95,151,149.7,150.55,67
20171101|2017-09-18 08:00,18,150.55,150.65,150.2,150.4,27
20171101|2017-09-18 08:30,18,150.25,150.35,149.95,150.1,16
20171101|2017-09-18 09:00,18,150,150,148.25,149.3,109
20171101|2017-09-18 09:30,18,149.05,149.1,148.7,148.7,16
20171101|2017-09-18 10:00,18,149.05,149.25,148.75,149.25,14
20171101|2017-09-18 10:30,18,149.25,149.65,148.9,149.35,23
20171101|2017-09-18 11:00,18,149.2,150.55,149.15,150.3,45
20171101|2017-09-18 11:30,18,150.3,152.25,150.3,151.2,51
20171101|2017-09-18 12:00,18,151.25,151.35,151,151.35,30
20171101|2017-09-18 12:30,18,151.35,152.15,151.35,151.95,49
20171101|2017-09-19 07:00,19,152,152.7,150.85,152.2,123
20171101|2017-09-19 07:30,19,152.15,152.65,152.1,152.65,27
20171101|2017-09-19 08:00,19,152.65,152.75,149.75,149.75,69
20171101|2017-09-19 08:30,19,149.8,151.85,149.1,151.15,107
20171101|2017-09-19 09:00,19,150.7,151.7,150.05,151.55,36
20171101|2017-09-19 09:30,19,151.95,152.3,151.5,151.55,25
20171101|2017-09-19 10:00,19,152.1,152.5,151.95,152.35,52
20171101|2017-09-19 10:30,19,152.3,152.6,152.25,152.3,39
20171101|2017-09-19 11:00,19,152.5,153.75,152.2,152.9,107
20171101|2017-09-19 11:30,19,153.2,154.3,152.4,152.4,60
20171101|2017-09-19 12:00,19,152.45,153.3,151.3,152.15,54
20171101|2017-09-19 12:30,19,151.95,152.7,151.35,152.05,44
20171101|2017-09-20 07:00,20,152.05,156.85,152.05,154.25,168
20171101|2017-09-20 07:30,20,154.75,155.1,153.9,153.95,35
20171101|2017-09-20 08:00,20,153.75,154.3,153.7,154,41
20171101|2017-09-20 08:30,20,154,154,152.95,152.95,67
20171101|2017-09-20 09:00,20,152.85,153.9,152.8,153.4,30
20171101|2017-09-20 09:30,20,153.5,154.05,153.5,154.05,17
20171101|2017-09-20 10:00,20,154.1,154.1,153.65,153.65,14
20171101|2017-09-20 10:30,20,153.85,155.05,153.6,154.95,57
20171101|2017-09-20 11:00,20,154.9,155.25,154.7,155.25,41
20171101|2017-09-20 11:30,20,154.85,154.9,154.45,154.9,17
20171101|2017-09-20 12:00,20,154.85,155,154.5,154.6,25
20171101|2017-09-20 12:30,20,154.6,154.65,154.25,154.5,28
20171101|2017-09-21 07:00,21,154.5,154.7,152.5,153.05,65
20171101|2017-09-21 07:30,21,152.6,152.6,151.05,151.65,79
20171101|2017-09-21 08:00,21,151.35,151.5,151,151.5,18
20171101|2017-09-21 08:30,21,151.25,151.7,151.25,151.4,12
20171101|2017-09-21 09:00,21,151.5,152.45,151.25,152.3,25
20171101|2017-09-21 09:30,21,152.55,153.3,152.35,152.9,37
20171101|2017-09-21 10:00,21,152.6,153,152.5,152.7,27
20171101|2017-09-21 10:30,21,152.75,153.25,152.55,152.9,15
20171101|2017-09-21 11:00,21,153.15,153.75,152.7,152.8,17
20171101|2017-09-21 11:30,21,152.95,153,151.75,152.05,65
20171101|2017-09-21 12:00,21,152.3,152.35,152.05,152.35,9
20171101|2017-09-21 12:30,21,152.15,152.55,151.85,152.4,43
20171101|2017-09-22 07:00,22,153,153,148.75,149.1,142
20171101|2017-09-22 07:30,22,149.25,150.4,149.25,150.4,36
20171101|2017-09-22 08:00,22,150.4,150.5,150.1,150.5,6
20171101|2017-09-22 08:30,22,150.45,150.5,150.1,150.5,12
20171101|2017-09-22 09:00,22,150.5,151.3,150.5,151,19
20171101|2017-09-22 09:30,22,150.8,150.85,150.4,150.85,14
20171101|2017-09-22 10:00,22,150.4,150.4,149.5,149.8,33
20171101|2017-09-22 10:30,22,149.8,149.8,146.15,146.65,202
20171101|2017-09-22 11:00,22,146.45,147,146.1,146.6,97
20171101|2017-09-22 11:30,22,146.75,146.75,145.75,145.9,142
20171101|2017-09-22 12:00,22,145.9,147,145.8,146.65,75
20171101|2017-09-22 12:30,22,146.3,146.45,145.85,145.95,31
20171101|2017-09-25 07:00,25,146,146.3,141.5,143.3,254
20171101|2017-09-25 07:30,25,143.5,143.5,142.4,142.8,52
20171101|2017-09-25 08:00,25,142.7,143.3,142.6,142.9,30
20171101|2017-09-25 08:30,25,142.8,143.05,142.3,143.05,42
20171101|2017-09-25 09:00,25,142.75,143,142.5,142.95,17
20171101|2017-09-25 09:30,25,142.8,144.35,142.7,144,52
20171101|2017-09-25 10:00,25,143.95,144.4,143.85,143.95,25
20171101|2017-09-25 10:30,25,144.45,144.45,143.5,143.6,15
20171101|2017-09-25 11:00,25,143.6,144.8,143.6,144.55,22
20171101|2017-09-25 11:30,25,144.4,144.4,143.9,143.9,11
20171101|2017-09-25 12:00,25,144.15,145.75,144,145.05,47
20171101|2017-09-25 12:30,25,145.2,145.9,145.2,145.55,48
20171101|2017-09-26 07:00,26,145.8,148.7,145.8,146.35,129
20171101|2017-09-26 07:30,26,146.05,148.55,146.05,148.25,44
20171101|2017-09-26 08:00,26,148.1,148.1,147.15,147.15,44
20171101|2017-09-26 08:30,26,147.6,147.8,147,147.7,35
20171101|2017-09-26 09:00,26,147.5,148,147.2,147.25,24
20171101|2017-09-26 09:30,26,147.5,147.75,147.15,147.15,25
20171101|2017-09-26 10:00,26,147,147,145.75,146.7,45
20171101|2017-09-26 10:30,26,146.75,146.95,146.2,146.2,12
20171101|2017-09-26 11:00,26,146.65,147.4,146.65,147.15,9
20171101|2017-09-26 11:30,26,146.8,147.55,146.8,147.55,8
20171101|2017-09-26 12:00,26,147.3,148.2,147.3,147.85,23
20171101|2017-09-26 12:30,26,148.05,148.4,147.65,148.4,48
20171101|2017-09-27 07:00,27,148.45,149.4,147.4,148.9,125
20171101|2017-09-27 07:30,27,148.5,149.1,148.5,148.9,11
20171101|2017-09-27 08:00,27,148.55,149.25,148.55,149.25,7
20171101|2017-09-27 08:30,27,149.25,150,149.25,150,51
20171101|2017-09-27 09:00,27,149.9,150,148.8,149,35
20171101|2017-09-27 09:30,27,149.85,150,149.45,149.9,12
20171101|2017-09-27 10:00,27,149.9,149.95,149.6,149.6,4
20171101|2017-09-27 10:30,27,149.9,150.7,149.9,150.65,51
20171101|2017-09-27 11:00,27,150.15,150.4,149.95,150.4,13
20171101|2017-09-27 11:30,27,150.45,150.8,150,150.7,48
20171101|2017-09-27 12:00,27,150.4,150.6,149.85,149.85,20
20171101|2017-09-27 12:30,27,149.75,150.45,149.75,150.1,58
20171101|2017-09-28 07:00,28,149.95,151.15,149.2,151.15,66
20171101|2017-09-28 07:30,28,151.2,151.2,151.2,151.2,1
20171101|2017-09-28 08:00,28,150.85,150.85,149.85,150,11
20171101|2017-09-28 08:30,28,150.4,150.95,150.4,150.75,12
20171101|2017-09-28 09:00,28,150,150.4,148.5,150.4,44
20171101|2017-09-28 09:30,28,150.35,150.35,148.65,149.6,38
20171101|2017-09-28 10:00,28,149.05,149.8,149.05,149.8,14
20171101|2017-09-28 10:30,28,149.6,149.6,148.35,148.7,19
20171101|2017-09-28 11:00,28,149,149.25,148.9,149.2,8
20171101|2017-09-28 11:30,28,148.9,148.9,148.3,148.35,23
20171101|2017-09-28 12:00,28,148.35,148.55,146.5,146.5,94
20171101|2017-09-28 12:30,28,146.5,147.3,146.3,146.5,70
20171101|2017-09-29 07:00,29,146.05,148.95,146.05,146.65,64
20171101|2017-09-29 07:30,29,146.3,147,146.05,146.55,20
20171101|2017-09-29 08:00,29,147,147.85,146.85,147.45,32
20171101|2017-09-29 08:30,29,147.65,147.85,147,147,14
20171101|2017-09-29 09:00,29,147,147.25,146.75,147,17
20171101|2017-09-29 09:30,29,147,147.35,146.95,146.95,12
20171101|2017-09-29 10:00,29,146.95,147.2,146.55,146.55,10
20171101|2017-09-29 10:30,29,147,147,145.4,146.35,79
20171101|2017-09-29 11:00,29,146.35,149.3,146.35,148.45,111
20171101|2017-09-29 11:30,29,148.45,149.15,148.45,149.15,22
20171101|2017-09-29 12:00,29,149,149,148.2,148.45,43
20171101|2017-09-29 12:30,29,148.55,149.85,148.5,149.75,137
20171101|2017-09-29 13:00,29,149.75,149.75,149.75,149.75,3
20171101|2017-10-02 07:00,2,149.2,151,149.05,151,48
20171101|2017-10-02 07:30,2,150.7,153.75,150.7,153.3,127
20171101|2017-10-02 08:00,2,153.3,153.3,152.2,152.3,60
20171101|2017-10-02 08:30,2,152.3,153.2,151.6,152.65,42
20171101|2017-10-02 09:00,2,152.85,153.05,152.4,152.85,40
20171101|2017-10-02 09:30,2,153,153.05,152.55,152.75,24
20171101|2017-10-02 10:00,2,152.75,153.05,152.7,153,24
20171101|2017-10-02 10:30,2,153.05,153.35,152.9,153.05,43
20171101|2017-10-02 11:00,2,153.25,153.5,152.75,153.5,25
20171101|2017-10-02 11:30,2,153.45,153.65,153.25,153.65,11
20171101|2017-10-02 12:00,2,153.7,153.7,152.55,152.55,28
20171101|2017-10-02 12:30,2,152.7,153.25,152,152.25,60
20171101|2017-10-03 07:00,3,153.3,156.2,153.3,155.75,206
20171101|2017-10-03 07:30,3,156.15,156.25,154.95,154.95,43
20171101|2017-10-03 08:00,3,154.4,154.4,153.65,153.9,20
20171101|2017-10-03 08:30,3,154.15,155.2,154.15,154.5,42
20171101|2017-10-03 09:00,3,154.7,154.7,154.35,154.35,13
20171101|2017-10-03 09:30,3,154.35,154.8,154.25,154.8,6
20171101|2017-10-03 10:00,3,154.35,154.55,154.3,154.55,10
20171101|2017-10-03 10:30,3,154.45,154.45,154.3,154.4,11
20171101|2017-10-03 11:00,3,154.1,154.1,151.65,153.25,50
20171101|2017-10-03 11:30,3,154,154.5,153.8,154.1,17
20171101|2017-10-03 12:00,3,154.2,155.55,153.9,155.35,74
20171101|2017-10-03 12:30,3,155.35,155.65,154.35,154.35,25
20171101|2017-10-04 07:00,4,153.5,157.5,153.5,156.2,133
20171101|2017-10-04 07:30,4,156.65,158,156.4,157.85,44
20171101|2017-10-04 08:00,4,157.85,157.85,157.6,157.6,3
20171101|2017-10-04 08:30,4,157.7,158,157.4,157.4,49
20171101|2017-10-04 09:00,4,157.7,158.15,157.45,157.45,44
20171101|2017-10-04 09:30,4,157.6,158,157.45,158,9
20171101|2017-10-04 10:00,4,157.95,158.35,157.9,158.35,32
20171101|2017-10-04 10:30,4,158.35,159.25,157.75,158.5,94
20171101|2017-10-04 11:00,4,158.3,159.05,158.3,159,45
20171101|2017-10-04 11:30,4,158.8,159.4,158.8,158.85,52
20171101|2017-10-04 12:00,4,158.3,158.35,157.9,158.2,41
20171101|2017-10-04 12:30,4,158.2,158.8,157.95,158.55,54
20171101|2017-10-05 07:00,5,158.75,159.8,157.55,158,123
20171101|2017-10-05 07:30,5,157.55,157.55,156.65,157,24
20171101|2017-10-05 08:00,5,156.65,157.4,156.5,157.4,27
20171101|2017-10-05 08:30,5,157.2,158.1,157,157.55,62
20171101|2017-10-05 09:00,5,157.75,158.25,157.75,158.1,26
20171101|2017-10-05 09:30,5,158.1,158.95,158.1,158.4,49
20171101|2017-10-05 10:00,5,158.45,159.05,158.45,158.95,36
20171101|2017-10-05 10:30,5,159,159.5,159,159.4,58
20171101|2017-10-05 11:00,5,159.25,159.5,159,159.2,52
20171101|2017-10-05 11:30,5,159.3,159.35,159,159,45
20171101|2017-10-05 12:00,5,159.3,159.4,159,159.35,41
20171101|2017-10-05 12:30,5,159.2,159.4,159,159.15,41
20171101|2017-10-06 07:00,6,157.85,158.95,157.3,158.9,62
20171101|2017-10-06 07:30,6,158.9,159.05,158.2,158.4,34
20171101|2017-10-06 08:00,6,158.35,158.35,155.65,156.15,90
20171101|2017-10-06 08:30,6,156.1,156.55,155.65,155.65,24
20171101|2017-10-06 09:00,6,156,158.1,156,158.1,24
20171101|2017-10-06 09:30,6,158.2,158.2,157.45,157.45,17
20171101|2017-10-06 10:00,6,157.3,157.95,157.25,157.95,22
20171101|2017-10-06 10:30,6,157.45,157.8,157.35,157.8,10
20171101|2017-10-06 11:00,6,157.2,157.55,157.1,157.3,17
20171101|2017-10-06 11:30,6,157.45,157.45,156.65,156.65,16
20171101|2017-10-06 12:00,6,156.65,157.55,156.1,157.5,38
20171101|2017-10-06 12:30,6,157.55,157.65,156.95,157.3,50
20171101|2017-10-09 07:00,9,157.1,159.05,155,158.2,149
20171101|2017-10-09 07:30,9,158.2,158.5,156.45,156.45,12
20171101|2017-10-09 08:00,9,156.7,156.7,156.4,156.4,12
20171101|2017-10-09 08:30,9,156.85,157.9,156.85,157.7,12
20171101|2017-10-09 09:00,9,157.35,157.65,156.7,157.2,9
20171101|2017-10-09 09:30,9,157.4,158.2,157.4,157.45,15
20171101|2017-10-09 10:00,9,157.3,158.2,157.3,158.2,27
20171101|2017-10-09 10:30,9,158.15,158.75,158.15,158.2,53
20171101|2017-10-09 11:00,9,158.1,158.75,158.1,158.75,15
20171101|2017-10-09 11:30,9,158.6,158.7,158.35,158.5,45
20171101|2017-10-09 12:00,9,158.5,158.5,156.65,157.85,69
20171101|2017-10-09 12:30,9,157.8,157.8,156.65,156.65,18
20171101|2017-10-10 07:00,10,157.1,158.5,155.65,156.8,83
20171101|2017-10-10 07:30,10,157.05,158.7,157.05,158.4,23
20171101|2017-10-10 08:00,10,158.3,158.6,158.2,158.6,21
20171101|2017-10-10 08:30,10,158.65,160.2,158.65,159.9,240
20171101|2017-10-10 09:00,10,159.5,160.4,159.1,159.5,62
20171101|2017-10-10 09:30,10,159.65,160,159.55,159.9,25
20171101|2017-10-10 10:00,10,160,160.5,159.75,160.2,60
20171101|2017-10-10 10:30,10,160,160.3,159.9,160.1,17
20171101|2017-10-10 11:00,10,160.25,160.4,160.1,160.3,26
20171101|2017-10-10 11:30,10,160.35,161.25,159.9,160.95,174
20171101|2017-10-10 12:00,10,161,161.45,160.5,161.2,123
20171101|2017-10-10 12:30,10,161.15,161.65,161,161,109
20171101|2017-10-11 07:00,11,161.7,162.3,161,162.05,205
20171101|2017-10-11 07:30,11,161.7,162.1,161.55,161.8,33
20171101|2017-10-11 08:00,11,161.95,162.05,161.95,162.05,28
20171101|2017-10-11 08:30,11,162.05,162.05,159.4,160.05,123
20171101|2017-10-11 09:00,11,160.2,161.3,159.55,159.9,68
20171101|2017-10-11 09:30,11,160.2,160.4,159.95,160,29
20171101|2017-10-11 10:00,11,160.15,160.2,159.65,159.8,85
20171101|2017-10-11 10:30,11,160,160,159.8,159.85,27
20171101|2017-10-11 11:00,11,159.65,160.8,159.15,160.8,35
20171101|2017-10-11 11:30,11,161.2,161.2,160.45,160.95,46
20171101|2017-10-11 12:00,11,160.65,162.85,160.65,162.5,101
20171101|2017-10-11 12:30,11,162.65,162.65,161.3,161.3,59
20171101|2017-10-12 07:00,12,162.2,162.45,161.6,162.25,147
20171101|2017-10-12 07:30,12,162.35,163.25,162.35,163,133
20171101|2017-10-12 08:00,12,163.05,164.8,162.85,164.6,117
20171101|2017-10-12 08:30,12,164.6,164.75,163.3,163.85,60
20171101|2017-10-12 09:00,12,163.75,164.15,163.75,163.9,47
20171101|2017-10-12 09:30,12,164,164.2,163.4,163.7,52
20171101|2017-10-12 10:00,12,163.7,164,163.55,163.7,56
20171101|2017-10-12 10:30,12,163.95,164,162.95,162.95,38
20171101|2017-10-12 11:00,12,163.35,163.55,156.6,158.15,526
20171101|2017-10-12 11:30,12,158,159,157.95,158.8,60
20171101|2017-10-12 12:00,12,158.75,158.95,157.9,158.95,46
20171101|2017-10-12 12:30,12,158.5,158.75,157.95,157.95,57
20171101|2017-10-13 07:00,13,157.85,158.85,155.85,157.15,299
20171101|2017-10-13 07:30,13,157.35,158,157,157,34
20171101|2017-10-13 08:00,13,157.25,157.4,156.6,157.4,13
20171101|2017-10-13 08:30,13,157.1,157.7,157.1,157.25,31
20171101|2017-10-13 09:00,13,156.9,157,156.25,156.85,47
20171101|2017-10-13 09:30,13,156.5,156.5,156.5,156.5,3
20171101|2017-10-13 10:00,13,156.4,156.8,153.45,153.85,197
20171101|2017-10-13 10:30,13,153.7,155.25,151.55,151.75,123
20171101|2017-10-13 11:00,13,151.7,152.8,150.7,151.55,122
20171101|2017-10-13 11:30,13,151.8,152.35,151.05,152,54
20171101|2017-10-13 12:00,13,151.75,152,151.1,151.6,24
20171101|2017-10-13 12:30,13,151.35,151.4,150.1,150.65,171
20171101|2017-10-16 07:00,16,152,153.05,151.05,152.65,89
20171101|2017-10-16 07:30,16,152.6,153.75,152,152.9,64
20171101|2017-10-16 08:00,16,152.8,153.4,152,152,26
20171101|2017-10-16 08:30,16,152,152.05,150.3,151.7,67
20171101|2017-10-16 09:00,16,152.1,154.1,152.1,154.1,41
20171101|2017-10-16 09:30,16,153.7,153.85,153.45,153.75,21
20171101|2017-10-16 10:00,16,153.7,153.7,153.2,153.2,15
20171101|2017-10-16 10:30,16,153.1,153.45,153,153.4,11
20171101|2017-10-16 11:00,16,153.25,153.4,152.65,153.4,9
20171101|2017-10-16 11:30,16,153.05,153.3,152.9,152.9,7
20171101|2017-10-16 12:00,16,152.9,152.9,152.3,152.35,23
20171101|2017-10-16 12:30,16,152.5,153.05,152.5,153.05,29
20171101|2017-10-17 07:00,17,152.55,153.75,151.95,153,24
20171101|2017-10-17 07:30,17,152.75,153.15,152.05,152.05,7
20171101|2017-10-17 08:30,17,152.3,152.65,152.3,152.65,11
20171101|2017-10-17 09:00,17,152.45,152.55,151.6,151.6,21
20171101|2017-10-17 09:30,17,151.6,152.5,151.6,152.25,14
20171101|2017-10-17 10:00,17,152.3,152.35,152.15,152.35,10
20171101|2017-10-17 10:30,17,152.05,152.35,151.95,152.35,3
20171101|2017-10-17 11:00,17,152.35,152.35,151.9,152.2,11
20171101|2017-10-17 11:30,17,151.9,152.3,151.9,152.3,2
20171101|2017-10-17 12:00,17,152.35,152.9,151.9,152.9,21
20171101|2017-10-17 12:30,17,152.7,153.1,152.7,153.1,21
20171101|2017-10-18 07:00,18,153.15,153.3,151.9,151.9,18
20171101|2017-10-18 07:30,18,151.85,151.95,149.85,151.6,105
20171101|2017-10-18 08:00,18,151,151.8,151,151.7,15
20171101|2017-10-18 08:30,18,151.5,152,151.5,151.95,22
20171101|2017-10-18 09:00,18,151.85,152.2,151.4,152.2,20
20171101|2017-10-18 09:30,18,152,152,151.85,151.85,4
20171101|2017-10-18 10:00,18,151.65,151.65,151.15,151.15,14
20171101|2017-10-18 10:30,18,151.15,151.6,151.15,151.6,9
20171101|2017-10-18 11:00,18,151.55,151.55,151.15,151.25,4
20171101|2017-10-18 11:30,18,151.15,151.5,150.55,150.55,38
20171101|2017-10-18 12:00,18,150.85,151,150.1,150.2,47
20171101|2017-10-18 12:30,18,150.75,150.75,149.8,150.1,89
20171101|2017-10-19 07:00,19,150.85,150.85,149.8,150.6,44
20171101|2017-10-19 07:30,19,150.6,150.7,149.8,149.8,17
20171101|2017-10-19 08:00,19,149.8,150.25,149.2,149.85,32
20171101|2017-10-19 08:30,19,149.85,150.25,149.85,150.25,6
20171101|2017-10-19 09:00,19,150.2,152.4,150.2,151.85,68
20171101|2017-10-19 09:30,19,151.65,152.65,151.3,152.15,34
20171101|2017-10-19 10:00,19,152.4,152.75,152.35,152.75,11
20171101|2017-10-19 10:30,19,152.7,153.6,151.75,151.75,49
20171101|2017-10-19 11:00,19,151.65,151.9,151,151,11
20171101|2017-10-19 11:30,19,151.4,152.3,151.4,152.3,16
20171101|2017-10-19 12:00,19,152.25,152.4,152.05,152.05,11
20171101|2017-10-19 12:30,19,152.2,152.6,152.1,152.4,29
20171101|2017-10-20 07:00,20,152.9,154.4,152.4,153.6,72
20171101|2017-10-20 07:30,20,153.7,154.85,153.5,154.85,30
20171101|2017-10-20 08:00,20,155,157.3,155,156.75,58
20171101|2017-10-20 08:30,20,156.95,157.2,156.4,156.95,49
20171101|2017-10-20 09:00,20,156.95,157.3,156.8,157,29
20171101|2017-10-20 09:30,20,156.8,156.95,156.4,156.75,18
20171101|2017-10-20 10:00,20,156.4,157,155.5,155.6,55
20171101|2017-10-20 10:30,20,155.6,156.2,155.6,156.2,13
20171101|2017-10-20 11:00,20,156.3,156.35,156.3,156.35,2
20171101|2017-10-20 11:30,20,156.6,156.6,156,156,13
20171101|2017-10-20 12:00,20,155.75,156.55,155.75,156,11
20171101|2017-10-20 12:30,20,156.4,157.2,156.2,156.6,46
20171101|2017-10-23 07:00,23,155.7,159.05,155,158.05,95
20171101|2017-10-23 07:30,23,158,158.15,157.3,157.7,15
20171101|2017-10-23 08:00,23,157.95,157.95,157.85,157.85,4
20171101|2017-10-23 08:30,23,157.9,157.9,157.3,157.9,8
20171101|2017-10-23 09:00,23,158,158,157.1,157.1,12
20171101|2017-10-23 09:30,23,157.65,157.65,156.3,156.3,8
20171101|2017-10-23 10:00,23,156.25,156.25,156.25,156.25,2
20171101|2017-10-23 10:30,23,156.45,156.7,156.2,156.65,5
20171101|2017-10-23 11:00,23,156.45,156.7,156.2,156.7,7
20171101|2017-10-23 11:30,23,156.2,156.2,153.45,154.5,92
20171101|2017-10-23 12:00,23,154.2,154.2,151.7,152.75,61
20171101|2017-10-23 12:30,23,152.75,152.9,152.2,152.6,35
20171101|2017-10-24 07:00,24,152.45,152.45,150.35,150.95,113
20171101|2017-10-24 07:30,24,151,151,150.85,150.85,3
20171101|2017-10-24 08:00,24,151.2,151.3,151.2,151.3,13
20171101|2017-10-24 08:30,24,151.1,151.1,150.7,150.7,21
20171101|2017-10-24 09:00,24,150.95,151.55,150.9,151.5,31
20171101|2017-10-24 09:30,24,151.75,151.75,151.7,151.7,4
20171101|2017-10-24 10:00,24,151.55,151.85,151.55,151.85,5
20171101|2017-10-24 10:30,24,151.7,151.7,151.6,151.7,7
20171101|2017-10-24 11:00,24,151.7,152,151.5,151.5,6
20171101|2017-10-24 11:30,24,151.9,151.9,151.45,151.5,18
20171101|2017-10-24 12:00,24,151.7,151.7,151.2,151.2,6
20171101|2017-10-24 12:30,24,151.35,152.45,151.15,152.45,30
20171101|2017-10-25 07:00,25,150.55,154,150.5,154,62
20171101|2017-10-25 07:30,25,153.65,156.55,153.1,156.55,26
20171101|2017-10-25 08:00,25,156.55,156.55,155,155.2,23
20171101|2017-10-25 08:30,25,154.35,155.55,154.35,155,8
20171101|2017-10-25 09:00,25,155.55,155.6,155,155.45,12
20171101|2017-10-25 09:30,25,155.5,155.6,153.85,153.95,47
20171101|2017-10-25 10:00,25,154.6,154.75,153.75,154,10
20171101|2017-10-25 10:30,25,153.5,153.5,153.05,153.1,7
20171101|2017-10-25 11:00,25,153,153,153,153,2
20171101|2017-10-25 12:00,25,153,153,153,153,4
20171101|2017-10-25 12:30,25,153.45,153.5,152.75,152.75,10
20171101|2017-10-26 07:00,26,152.7,152.9,152,152.9,28
20171101|2017-10-26 07:30,26,152.3,153.1,152.3,153.1,5
20171101|2017-10-26 08:00,26,153.1,153.3,153.1,153.3,5
20171101|2017-10-26 08:30,26,153.35,153.5,153.35,153.5,4
20171101|2017-10-26 09:00,26,153.35,153.85,151.85,152.95,39
20171101|2017-10-26 09:30,26,153.7,153.7,153.7,153.7,1
20171101|2017-10-26 10:00,26,153.75,154.85,153.2,154.1,23
20171101|2017-10-26 10:30,26,154.8,155,153.75,154.05,18
20171101|2017-10-26 11:00,26,154.2,154.25,154.2,154.25,11
20171101|2017-10-26 11:30,26,153.85,153.85,153.85,153.85,1
20171101|2017-10-26 12:00,26,154.05,154.5,153.75,154.5,7
20171101|2017-10-26 12:30,26,153.3,154.5,153.3,154.5,12
20171101|2017-10-27 07:00,27,155,155.75,154.45,155.75,9
20171101|2017-10-27 07:30,27,155.85,155.85,155.85,155.85,2
20171101|2017-10-27 08:00,27,154.85,154.85,154.85,154.85,2
20171101|2017-10-27 08:30,27,154.8,155.25,154.8,155.25,4
20171101|2017-10-27 09:00,27,155,155.35,155,155,9
20171101|2017-10-27 09:30,27,155.25,155.25,155,155,7
20171101|2017-10-27 10:00,27,155.25,155.95,155.25,155.95,2
20171101|2017-10-27 10:30,27,156,156.25,156,156.25,8
20171101|2017-10-27 11:00,27,156.3,156.7,155.5,155.5,22
20171101|2017-10-27 12:00,27,156.5,156.8,155.5,155.5,10
20171101|2017-10-30 07:00,30,155,158.4,155,157.95,17
20171101|2017-10-30 07:30,30,158.25,158.25,157.95,157.95,3
20171101|2017-10-30 08:00,30,157.9,157.9,157,157,2
20171101|2017-10-30 09:00,30,156.75,156.75,156.15,156.15,4
20171101|2017-10-30 09:30,30,157.5,158.4,156.1,156.1,8
20171101|2017-10-30 10:00,30,156.9,157.5,156.9,157.5,11
20171101|2017-10-30 10:30,30,156.6,159.05,156.1,159.05,18
20171101|2017-10-30 11:00,30,158.65,159.95,158,158.5,14
20171101|2017-10-30 11:30,30,159.55,159.55,158.4,158.7,15
20171101|2017-10-30 12:00,30,158,158,155.9,156.05,13
20171101|2017-10-30 12:30,30,156.8,156.8,156.75,156.75,3
20171101|2017-10-31 07:00,31,157.3,157.3,156,156,6
20171101|2017-10-31 07:30,31,156.8,157.05,156.8,157,5
20171101|2017-10-31 08:00,31,157,157,157,157,2
20171101|2017-10-31 08:30,31,156.1,158.1,155.85,158.1,10
20171101|2017-10-31 09:00,31,157.2,157.2,156.05,156.05,9
20171101|2017-10-31 09:30,31,155.95,156.05,154.5,154.9,8
20171101|2017-10-31 10:00,31,154.55,154.9,154.3,154.9,9
20171101|2017-10-31 10:30,31,158.65,158.65,156.15,156.15,4
20171101|2017-10-31 11:30,31,156.3,156.3,156.3,156.3,1
20171101|2017-10-31 12:30,31,154.95,154.95,154.95,154.95,21
20171101|2017-11-01 09:00,1,151.9,151.9,151.9,151.9,2
20171101|2017-11-01 09:30,1,152.8,152.8,152.8,152.8,2
20171101|2017-11-01 11:30,1,152,152,152,152,2
20171101|2017-11-07 07:30,7,161.35,161.35,161.35,161.35,1
20171101|2017-11-07 11:00,7,159.8,159.8,159.8,159.8,1
20171101|2017-11-08 12:00,8,162,162,162,162,1
20171101|2017-11-09 09:00,9,161,161,161,161,1
20180101|2016-11-28 10:00,28,201.85,201.85,201.85,201.85,1
20180101|2017-03-07 12:30,7,164,164,164,164,1
20180101|2017-03-09 11:30,9,162,162,162,162,2
20180101|2017-03-15 08:30,15,164.5,164.5,164.5,164.5,1
20180101|2017-03-24 08:00,24,163.5,163.5,163.5,163.5,1
20180101|2017-03-24 08:30,24,163.5,163.5,163.5,163.5,3
20180101|2017-03-24 09:00,24,163.5,163.5,163.5,163.5,1
20180101|2017-03-24 12:00,24,163.5,163.5,163.5,163.5,4
20180101|2017-03-24 12:30,24,163.5,163.5,163.5,163.5,1
20180101|2017-03-28 12:30,28,158,158,158,158,2
20180101|2017-03-29 07:00,29,158,158,158,158,4
20180101|2017-03-29 12:00,29,158.5,158.5,158.5,158.5,2
20180101|2017-03-30 09:30,30,158.5,158.5,158.25,158.25,4
20180101|2017-03-30 10:30,30,157.75,157.75,157.75,157.75,4
20180101|2017-03-31 09:00,31,154.35,154.35,153.5,153.5,20
20180101|2017-03-31 09:30,31,153,153,153,153,2
20180101|2017-03-31 10:00,31,153,153,153,153,8
20180101|2017-04-03 09:30,3,151.5,151.5,150.65,150.65,12
20180101|2017-04-03 10:00,3,151.1,151.1,150.3,150.3,7
20180101|2017-04-04 09:00,4,150.6,150.6,150.6,150.6,4
20180101|2017-04-04 09:30,4,149.4,149.4,149,149,12
20180101|2017-04-04 10:00,4,148.2,148.2,148.2,148.2,3
20180101|2017-04-04 10:30,4,148,148,147.85,147.85,3
20180101|2017-04-04 11:00,4,147.75,147.75,147.75,147.75,3
20180101|2017-04-04 11:30,4,147.75,147.75,147.75,147.75,6
20180101|2017-04-04 12:30,4,153.7,153.7,153.7,153.7,1
20180101|2017-04-05 09:30,5,153.5,153.5,153.5,153.5,1
20180101|2017-04-07 10:00,7,158.25,158.25,158.25,158.25,1
20180101|2017-04-07 11:00,7,159,159,159,159,1
20180101|2017-04-07 11:30,7,159.1,159.1,159.1,159.1,1
20180101|2017-04-07 12:00,7,159.75,159.8,159.75,159.8,3
20180101|2017-04-07 12:30,7,160.15,160.45,160.15,160.4,8
20180101|2017-04-10 08:00,10,159.8,159.8,159.8,159.8,2
20180101|2017-04-10 08:30,10,159.5,159.5,159.5,159.5,1
20180101|2017-04-10 09:00,10,159.5,159.5,158.9,158.9,5
20180101|2017-04-11 09:30,11,155.6,155.6,155.6,155.6,3
20180101|2017-04-11 12:00,11,154.85,154.85,154.85,154.85,2
20180101|2017-04-12 07:00,12,154.75,154.75,154.75,154.75,1
20180101|2017-04-12 08:00,12,154.75,154.75,154.75,154.75,2
20180101|2017-04-12 09:00,12,154.55,154.55,154.05,154.05,7
20180101|2017-04-12 10:00,12,154.2,154.5,154.2,154.5,3
20180101|2017-04-12 10:30,12,154.65,154.65,154.65,154.65,2
20180101|2017-04-12 11:30,12,154.75,154.75,154.75,154.75,1
20180101|2017-04-12 12:00,12,154.75,154.75,154.75,154.75,3
20180101|2017-04-12 12:30,12,154.75,154.75,154.75,154.75,2
20180101|2017-04-13 07:00,13,154,154,154,154,3
20180101|2017-04-13 12:00,13,154.5,154.5,154.5,154.5,5
20180101|2017-04-17 08:30,17,151,151,151,151,4
20180101|2017-04-17 12:30,17,152.45,152.7,152.45,152.7,5
20180101|2017-04-18 10:00,18,154.4,154.6,154.4,154.6,8
20180101|2017-04-18 10:30,18,155,155,155,155,1
20180101|2017-04-18 11:30,18,154.5,154.5,154.5,154.5,4
20180101|2017-04-18 12:00,18,154.2,154.2,154.2,154.2,2
20180101|2017-04-19 07:00,19,155,155,155,155,2
20180101|2017-04-20 08:30,20,150.25,150.3,149.75,150.3,7
20180101|2017-04-20 09:30,20,150.95,150.95,150.95,150.95,1
20180101|2017-04-20 10:00,20,150.75,150.75,150.75,150.75,2
20180101|2017-04-20 10:30,20,150.75,150.75,150.75,150.75,2
20180101|2017-04-20 11:00,20,150.5,150.5,150.5,150.5,1
20180101|2017-04-20 12:00,20,150.5,150.5,150.5,150.5,6
20180101|2017-04-21 07:30,21,150.85,150.85,150.85,150.85,1
20180101|2017-04-25 07:30,25,152.55,152.55,152.55,152.55,5
20180101|2017-04-25 09:30,25,154.65,154.65,154.65,154.65,1
20180101|2017-04-26 08:00,26,155,155,155,155,1
20180101|2017-05-01 12:00,1,151.15,151.15,151.1,151.1,3
20180101|2017-05-02 07:00,2,150.45,150.45,150.45,150.45,3
20180101|2017-05-03 07:00,3,149.75,149.75,149.75,149.75,8
20180101|2017-05-03 08:00,3,151.15,151.15,151.15,151.15,5
20180101|2017-05-03 08:30,3,151,151,151,151,5
20180101|2017-05-03 09:00,3,149.75,149.75,149,149,11
20180101|2017-05-03 09:30,3,149,149,149,149,6
20180101|2017-05-03 12:30,3,149.05,149.1,148.5,149,16
20180101|2017-05-04 07:00,4,148.5,148.5,148.5,148.5,4
20180101|2017-05-04 07:30,4,148.5,148.5,148.5,148.5,1
20180101|2017-05-04 08:00,4,148.5,148.5,148.5,148.5,4
20180101|2017-05-04 09:00,4,148.05,148.05,146.7,146.7,5
20180101|2017-05-04 09:30,4,147,147,146.05,146.3,16
20180101|2017-05-04 10:00,4,146,146,146,146,10
20180101|2017-05-04 11:30,4,145.6,145.6,145.6,145.6,1
20180101|2017-05-08 07:00,8,144.3,144.3,144.3,144.3,6
20180101|2017-05-08 08:00,8,143.8,143.8,143.8,143.8,9
20180101|2017-05-08 12:00,8,143.15,143.15,143.15,143.15,3
20180101|2017-05-09 09:00,9,146.85,146.85,146.45,146.45,7
20180101|2017-05-09 09:30,9,146.45,146.45,146.45,146.45,3
20180101|2017-05-09 10:30,9,145.85,145.9,145.85,145.9,3
20180101|2017-05-09 11:00,9,145.95,145.95,145.35,145.6,7
20180101|2017-05-10 08:30,10,145,145,145,145,1
20180101|2017-05-10 09:00,10,144.2,144.35,142.5,142.5,32
20180101|2017-05-10 09:30,10,142,142.2,141.9,141.9,10
20180101|2017-05-10 12:00,10,142.75,142.75,142.75,142.75,2
20180101|2017-05-10 12:30,10,142.15,142.15,142.1,142.1,9
20180101|2017-05-11 07:00,11,142,142,142,142,10
20180101|2017-05-11 09:00,11,143.35,143.35,143.35,143.35,2
20180101|2017-05-11 12:00,11,143.6,143.6,143.6,143.6,2
20180101|2017-05-11 12:30,11,144.75,144.9,144.75,144.9,12
20180101|2017-05-12 09:30,12,145,145,145,145,2
20180101|2017-05-12 10:30,12,145,145,145,145,1
20180101|2017-05-12 11:00,12,145,145,145,145,6
20180101|2017-05-12 12:00,12,145,145,145,145,1
20180101|2017-05-15 07:30,15,144.5,144.5,144.5,144.5,2
20180101|2017-05-15 08:00,15,144.5,144.5,144.5,144.5,8
20180101|2017-05-15 09:00,15,143.95,143.95,143.9,143.9,4
20180101|2017-05-15 09:30,15,143.9,143.9,143.9,143.9,4
20180101|2017-05-15 11:00,15,143.2,143.2,143.2,143.2,15
20180101|2017-05-15 12:00,15,143.2,143.2,143.2,143.2,9
20180101|2017-05-15 12:30,15,143.35,143.35,143.35,143.35,1
20180101|2017-05-16 07:00,16,142.35,142.4,142.3,142.4,5
20180101|2017-05-16 10:00,16,142.55,142.85,142.55,142.55,25
20180101|2017-05-16 11:00,16,142.15,142.2,141.95,142.2,7
20180101|2017-05-16 11:30,16,142.1,142.1,142.1,142.1,2
20180101|2017-05-17 08:30,17,141.8,141.8,141.8,141.8,1
20180101|2017-05-17 09:00,17,141.4,141.4,141.4,141.4,3
20180101|2017-05-17 11:00,17,141,141,141,141,3
20180101|2017-05-17 11:30,17,141,141,141,141,1
20180101|2017-05-18 08:30,18,140.5,140.5,140.5,140.5,10
20180101|2017-05-18 09:00,18,140,140.25,140,140,23
20180101|2017-05-18 09:30,18,140,140,140,140,1
20180101|2017-05-19 07:00,19,140,140.1,139.85,139.85,11
20180101|2017-05-19 08:30,19,139.85,139.85,139.85,139.85,10
20180101|2017-05-19 09:00,19,139,139.2,138.85,139.05,22
20180101|2017-05-19 09:30,19,139.05,139.1,138.25,138.25,13
20180101|2017-05-19 10:00,19,138,138.1,137.5,137.5,24
20180101|2017-05-19 10:30,19,137.6,137.6,137.6,137.6,2
20180101|2017-05-19 11:00,19,137.8,137.8,137.8,137.8,1
20180101|2017-05-19 11:30,19,137.2,137.2,137.2,137.2,1
20180101|2017-05-22 07:30,22,137.5,137.6,137.5,137.6,12
20180101|2017-05-22 09:00,22,137.15,137.15,137.05,137.05,11
20180101|2017-05-22 09:30,22,136.9,136.9,136.75,136.75,5
20180101|2017-05-22 10:00,22,136.7,136.95,136.05,136.2,9
20180101|2017-05-22 10:30,22,136.2,136.25,135.95,136.05,6
20180101|2017-05-22 11:00,22,135.7,135.7,135.7,135.7,2
20180101|2017-05-22 11:30,22,135.4,135.45,135.4,135.45,2
20180101|2017-05-22 12:00,22,135.35,135.75,135.35,135.75,3
20180101|2017-05-23 07:00,23,137.5,139,137.5,139,10
20180101|2017-05-23 11:00,23,135.5,135.6,135.5,135.6,2
20180101|2017-05-23 11:30,23,135.95,135.95,135.95,135.95,3
20180101|2017-05-23 12:00,23,135.8,135.8,135,135.1,10
20180101|2017-05-24 07:30,24,136.1,136.15,136.1,136.15,3
20180101|2017-05-24 08:00,24,136.15,136.15,135.75,135.75,2
20180101|2017-05-24 09:00,24,135.4,135.4,135,135,2
20180101|2017-05-25 07:30,25,135,135,135,135,16
20180101|2017-05-25 08:00,25,135.4,135.4,135.4,135.4,1
20180101|2017-05-25 08:30,25,135.4,135.4,135.4,135.4,4
20180101|2017-05-25 09:00,25,135.4,135.4,135,135,24
20180101|2017-05-25 10:00,25,134.95,134.95,134.7,134.95,13
20180101|2017-05-25 11:30,25,134.15,134.3,134.15,134.3,10
20180101|2017-05-25 12:00,25,134,134,134,134,12
20180101|2017-05-30 08:30,30,137.4,137.4,137.4,137.4,1
20180101|2017-05-30 09:00,30,137.3,137.3,136.95,136.95,5
20180101|2017-05-30 10:00,30,136.55,136.55,136.55,136.55,1
20180101|2017-05-30 11:00,30,136.45,136.45,136.45,136.45,7
20180101|2017-05-30 11:30,30,136.5,136.5,136.5,136.5,3
20180101|2017-05-30 12:00,30,136.45,136.45,136.25,136.25,4
20180101|2017-05-30 12:30,30,135.95,135.95,135.95,135.95,1
20180101|2017-05-31 07:00,31,135.8,135.8,134.95,134.95,21
20180101|2017-05-31 07:30,31,134.95,134.95,134.95,134.95,1
20180101|2017-05-31 08:30,31,134.9,134.9,134.85,134.85,2
20180101|2017-05-31 09:00,31,134.8,134.8,134.75,134.75,2
20180101|2017-05-31 09:30,31,134.3,134.3,134.3,134.3,1
20180101|2017-05-31 10:30,31,134.1,134.1,134.1,134.1,1
20180101|2017-05-31 11:00,31,134,134,133.35,133.35,13
20180101|2017-05-31 11:30,31,133.25,133.25,133.25,133.25,3
20180101|2017-05-31 12:00,31,133,133,133,133,17
20180101|2017-05-31 12:30,31,133.85,133.85,133,133,4
20180101|2017-06-01 07:00,1,132.95,132.95,132,132,35
20180101|2017-06-01 07:30,1,132.2,132.2,132.2,132.2,1
20180101|2017-06-01 08:30,1,132.4,132.4,132.4,132.4,1
20180101|2017-06-01 10:00,1,131.8,131.8,131.8,131.8,1
20180101|2017-06-01 11:00,1,132,132,132,132,6
20180101|2017-06-01 12:00,1,131.6,131.6,131.6,131.6,1
20180101|2017-06-02 07:00,2,131.55,131.55,131.55,131.55,5
20180101|2017-06-02 09:30,2,131.8,131.85,131.25,131.25,9
20180101|2017-06-02 10:00,2,131.15,131.15,130.85,130.85,6
20180101|2017-06-02 10:30,2,130.85,130.85,130.85,130.85,16
20180101|2017-06-02 11:30,2,130.65,130.65,130.65,130.65,1
20180101|2017-06-02 12:00,2,133.4,133.4,133.4,133.4,1
20180101|2017-06-05 07:00,5,133.4,133.4,133.4,133.4,3
20180101|2017-06-05 08:30,5,132.15,132.15,132.15,132.15,1
20180101|2017-06-05 09:00,5,131.7,131.7,131.7,131.7,1
20180101|2017-06-05 12:30,5,135.25,135.25,135.25,135.25,1
20180101|2017-06-06 08:30,6,136.5,136.5,136.5,136.5,1
20180101|2017-06-06 12:00,6,131.4,131.4,131.4,131.4,1
20180101|2017-06-07 12:00,7,131.05,131.05,131.05,131.05,1
20180101|2017-06-07 12:30,7,131.15,131.15,131.15,131.15,1
20180101|2017-06-08 08:30,8,131.8,131.8,131.8,131.8,1
20180101|2017-06-08 11:00,8,133.9,134,133.9,134,2
20180101|2017-06-08 11:30,8,133.95,133.95,133.75,133.75,6
20180101|2017-06-08 12:00,8,136.6,136.6,136.6,136.6,1
20180101|2017-06-08 12:30,8,136.55,136.55,136.55,136.55,2
20180101|2017-06-09 07:00,9,137.15,137.15,137,137,3
20180101|2017-06-09 09:30,9,136.65,136.65,136.65,136.65,1
20180101|2017-06-09 11:00,9,135.9,135.9,135.9,135.9,1
20180101|2017-06-09 11:30,9,135.9,135.9,135.9,135.9,1
20180101|2017-06-12 07:30,12,138.3,138.3,138.3,138.3,1
20180101|2017-06-12 11:30,12,136.1,136.25,136.1,136.25,3
20180101|2017-06-13 07:30,13,137.45,137.45,137.45,137.45,1
20180101|2017-06-13 09:30,13,137.95,137.95,137.95,137.95,3
20180101|2017-06-13 11:00,13,138.25,138.5,138.25,138.5,2
20180101|2017-06-13 12:00,13,138.5,138.5,138.5,138.5,2
20180101|2017-06-13 12:30,13,138.25,138.25,138.25,138.25,4
20180101|2017-06-14 09:00,14,138.25,138.25,138.2,138.2,2
20180101|2017-06-14 09:30,14,138.5,138.5,138,138,2
20180101|2017-06-14 10:00,14,138,138,137.75,137.75,11
20180101|2017-06-14 11:00,14,138.2,138.2,138.1,138.2,12
20180101|2017-06-14 11:30,14,138.2,138.2,138.2,138.2,1
20180101|2017-06-14 12:00,14,137.65,137.65,137.65,137.65,1
20180101|2017-06-14 12:30,14,137.65,137.65,137.5,137.5,4
20180101|2017-06-15 07:00,15,137.25,137.25,137.25,137.25,5
20180101|2017-06-15 08:00,15,137.25,137.25,137.25,137.25,5
20180101|2017-06-15 09:00,15,137,137.05,136.9,137.05,9
20180101|2017-06-15 10:30,15,139,139,139,139,2
20180101|2017-06-15 11:00,15,138.8,139,138.8,139,3
20180101|2017-06-15 11:30,15,139.05,139.05,139.05,139.05,1
20180101|2017-06-16 09:30,16,137.05,137.1,136.8,136.8,7
20180101|2017-06-16 10:00,16,136.8,136.8,136.6,136.6,4
20180101|2017-06-16 11:00,16,136.95,136.95,136.95,136.95,1
20180101|2017-06-16 12:00,16,137,137.05,137,137.05,4
20180101|2017-06-19 07:00,19,136.8,136.8,136.8,136.8,4
20180101|2017-06-19 07:30,19,137,137.2,137,137,4
20180101|2017-06-19 08:00,19,137,137,136.8,136.8,3
20180101|2017-06-19 08:30,19,136,136,136,136,4
20180101|2017-06-19 09:00,19,134.95,134.95,134.95,134.95,5
20180101|2017-06-19 10:30,19,135.45,135.45,135.45,135.45,1
20180101|2017-06-19 11:00,19,135.05,135.05,135.05,135.05,1
20180101|2017-06-19 12:00,19,134.8,134.8,134.75,134.75,2
20180101|2017-06-19 12:30,19,134.3,134.3,134.3,134.3,1
20180101|2017-06-20 07:30,20,134.2,134.2,134.15,134.15,10
20180101|2017-06-20 08:00,20,134.5,134.5,134.5,134.5,1
20180101|2017-06-20 08:30,20,134.5,134.5,134.5,134.5,7
20180101|2017-06-20 11:30,20,134.35,134.35,134,134,14
20180101|2017-06-20 12:00,20,134,134.15,134,134,10
20180101|2017-06-20 12:30,20,133.85,134,133.85,134,3
20180101|2017-06-21 07:00,21,133.85,133.85,133.7,133.7,24
20180101|2017-06-21 07:30,21,132.75,132.75,131.25,131.25,30
20180101|2017-06-21 08:00,21,133.05,133.1,133.05,133.1,3
20180101|2017-06-21 09:00,21,131.1,131.2,130.9,131.2,11
20180101|2017-06-21 09:30,21,130.75,131.05,130.75,130.8,7
20180101|2017-06-21 10:00,21,130.3,130.3,130.3,130.3,8
20180101|2017-06-21 12:00,21,131.8,131.8,131.8,131.8,1
20180101|2017-06-22 07:00,22,130.3,130.3,130.15,130.15,2
20180101|2017-06-22 07:30,22,130.35,130.35,130.35,130.35,2
20180101|2017-06-22 09:00,22,130.8,130.8,130.8,130.8,3
20180101|2017-06-22 10:00,22,130.15,130.15,130.15,130.15,1
20180101|2017-06-22 10:30,22,130.4,130.4,130.4,130.4,2
20180101|2017-06-22 11:00,22,130.1,130.1,130,130,5
20180101|2017-06-22 12:00,22,129.6,129.6,129.6,129.6,1
20180101|2017-06-23 07:00,23,130,130,129.8,129.8,10
20180101|2017-06-23 07:30,23,130.2,130.2,130.2,130.2,5
20180101|2017-06-23 09:30,23,132.2,132.4,132.2,132.4,15
20180101|2017-06-23 10:00,23,132.15,132.15,132.15,132.15,1
20180101|2017-06-23 11:00,23,132.4,132.4,132.4,132.4,17
20180101|2017-06-23 11:30,23,132.4,132.55,132.4,132.55,25
20180101|2017-06-23 12:00,23,132.65,132.95,132.65,132.95,20
20180101|2017-06-23 12:30,23,132.95,133.1,132.95,133.1,9
20180101|2017-06-26 07:30,26,135,135.25,135,135.25,2
20180101|2017-06-26 08:00,26,134.9,134.9,134.9,134.9,1
20180101|2017-06-26 11:30,26,136.75,139.5,136.75,139.5,13
20180101|2017-06-27 07:00,27,137.9,137.9,137.9,137.9,1
20180101|2017-06-27 08:30,27,139.45,139.45,139.45,139.45,1
20180101|2017-06-27 09:00,27,137.85,137.85,137.85,137.85,1
20180101|2017-06-27 12:00,27,142,142,141.4,141.85,4
20180101|2017-06-28 07:30,28,142.25,142.25,140.05,140.05,3
20180101|2017-06-28 09:30,28,138.25,138.25,138.25,138.25,2
20180101|2017-06-28 10:30,28,138.85,138.85,138.85,138.85,1
20180101|2017-06-28 11:00,28,138.75,138.75,138.75,138.75,1
20180101|2017-06-28 12:30,28,138.25,138.25,138,138,4
20180101|2017-06-29 08:00,29,135.55,135.55,135.55,135.55,1
20180101|2017-06-29 08:30,29,134.95,134.95,134.6,134.6,6
20180101|2017-06-29 09:30,29,135,135,135,135,1
20180101|2017-06-29 10:30,29,135,135,135,135,1
20180101|2017-06-29 12:30,29,134.6,134.6,134.6,134.6,1
20180101|2017-06-30 07:00,30,133.9,133.9,133.9,133.9,4
20180101|2017-06-30 07:30,30,133.9,133.9,133.9,133.9,2
20180101|2017-06-30 08:00,30,133.9,133.9,133.9,133.9,4
20180101|2017-06-30 08:30,30,133.9,133.9,133.9,133.9,7
20180101|2017-06-30 09:00,30,133.9,133.9,133.9,133.9,3
20180101|2017-06-30 12:00,30,133.85,133.85,133.85,133.85,1
20180101|2017-06-30 12:30,30,133.85,133.95,133.85,133.95,2
20180101|2017-07-03 07:00,3,133.9,133.9,132.45,132.95,21
20180101|2017-07-03 12:00,3,134.8,135.35,134.8,135.35,2
20180101|2017-07-03 12:30,3,135.35,135.35,135.35,135.35,1
20180101|2017-07-05 07:00,5,138.1,138.1,138.1,138.1,1
20180101|2017-07-05 07:30,5,140,140,140,140,2
20180101|2017-07-05 08:30,5,139.5,139.5,139.5,139.5,1
20180101|2017-07-05 09:00,5,139.65,139.75,139.65,139.75,3
20180101|2017-07-05 09:30,5,139.9,139.95,139.9,139.95,6
20180101|2017-07-05 10:00,5,139.6,139.6,139.6,139.6,1
20180101|2017-07-05 11:30,5,139.55,139.65,139.55,139.65,3
20180101|2017-07-05 12:30,5,139.6,139.6,139.6,139.6,1
20180101|2017-07-06 07:00,6,141.2,141.2,141.2,141.2,1
20180101|2017-07-06 08:30,6,140.6,140.6,140.6,140.6,1
20180101|2017-07-06 09:00,6,139.5,139.5,139.5,139.5,1
20180101|2017-07-06 11:30,6,137.35,138.15,137.35,138.15,2
20180101|2017-07-07 07:00,7,135.75,135.75,135.75,135.75,1
20180101|2017-07-07 07:30,7,135.8,135.8,135.8,135.8,2
20180101|2017-07-07 08:00,7,135.05,135.05,134.8,134.8,8
20180101|2017-07-07 09:30,7,134.05,134.05,134.05,134.05,1
20180101|2017-07-10 07:00,10,134.1,134.1,134.05,134.05,2
20180101|2017-07-10 08:30,10,135.65,135.65,135.65,135.65,1
20180101|2017-07-10 11:00,10,136,136,136,136,1
20180101|2017-07-11 11:00,11,132.55,132.55,132.55,132.55,1
20180101|2017-07-11 11:30,11,132.15,132.15,132.15,132.15,2
20180101|2017-07-11 12:00,11,132.05,132.05,132.05,132.05,1
20180101|2017-07-12 07:00,12,131,132,130.1,131.85,25
20180101|2017-07-12 12:00,12,131.3,131.3,131.25,131.25,2
20180101|2017-07-13 10:00,13,131,131,130.85,130.85,6
20180101|2017-07-13 11:30,13,130.5,130.5,130.5,130.5,1
20180101|2017-07-13 12:00,13,130.35,130.35,130.35,130.35,3
20180101|2017-07-14 07:00,14,130.15,130.15,130.15,130.15,1
20180101|2017-07-14 08:30,14,131.3,131.3,131.3,131.3,1
20180101|2017-07-14 09:00,14,130.3,130.3,130,130.2,20
20180101|2017-07-14 09:30,14,130.25,130.25,130.25,130.25,1
20180101|2017-07-14 10:30,14,130.5,130.5,130.5,130.5,1
20180101|2017-07-14 11:30,14,130.15,130.15,129.9,129.9,8
20180101|2017-07-14 12:00,14,129.35,129.7,129.2,129.4,13
20180101|2017-07-17 07:00,17,129.5,129.5,129.5,129.5,1
20180101|2017-07-17 08:30,17,129.2,129.75,129.2,129.75,25
20180101|2017-07-17 09:00,17,129.7,129.75,129.5,129.75,29
20180101|2017-07-17 09:30,17,129.85,129.85,129.65,129.65,2
20180101|2017-07-17 10:00,17,130.05,130.05,129.75,130,4
20180101|2017-07-17 10:30,17,129.9,129.9,129.75,129.75,8
20180101|2017-07-17 12:00,17,130.1,130.1,129.8,129.8,4
20180101|2017-07-17 12:30,17,129.75,129.75,129.75,129.75,2
20180101|2017-07-18 07:00,18,132.75,132.75,132.75,132.75,1
20180101|2017-07-18 09:00,18,131.15,131.15,130.4,130.4,24
20180101|2017-07-18 09:30,18,130.25,130.25,130.25,130.25,1
20180101|2017-07-18 10:00,18,130,130,130,130,3
20180101|2017-07-18 10:30,18,129.95,129.95,129.95,129.95,1
20180101|2017-07-18 11:30,18,129.7,129.7,129.7,129.7,1
20180101|2017-07-18 12:00,18,129.85,129.95,129.85,129.85,3
20180101|2017-07-18 12:30,18,130,130,130,130,1
20180101|2017-07-19 09:00,19,129.5,129.5,129.5,129.5,2
20180101|2017-07-19 10:00,19,128.85,128.85,128.85,128.85,1
20180101|2017-07-19 10:30,19,128.9,128.9,128.9,128.9,3
20180101|2017-07-19 11:00,19,128.9,128.9,128.7,128.7,7
20180101|2017-07-19 11:30,19,128.65,128.7,128.65,128.7,5
20180101|2017-07-19 12:00,19,128.55,128.55,128.55,128.55,2
20180101|2017-07-20 07:00,20,128.45,128.45,128.25,128.25,3
20180101|2017-07-20 08:00,20,128.25,128.25,128.25,128.25,4
20180101|2017-07-20 09:00,20,128.8,128.8,128.8,128.8,1
20180101|2017-07-20 10:30,20,129,129,128.8,128.8,6
20180101|2017-07-20 11:00,20,128.8,128.8,128.8,128.8,4
20180101|2017-07-20 12:00,20,128.7,128.7,128.7,128.7,3
20180101|2017-07-20 12:30,20,129.15,129.15,129.15,129.15,1
20180101|2017-07-21 07:30,21,131.55,131.55,131.55,131.55,2
20180101|2017-07-21 08:30,21,131.55,131.55,131.55,131.55,1
20180101|2017-07-21 09:00,21,131.2,131.2,131.2,131.2,2
20180101|2017-07-21 09:30,21,131.5,131.95,131.5,131.95,6
20180101|2017-07-21 10:00,21,131.95,131.95,131.95,131.95,1
20180101|2017-07-21 10:30,21,131.75,131.95,131.75,131.95,2
20180101|2017-07-21 11:00,21,132.2,133,132.2,132.5,6
20180101|2017-07-21 11:30,21,132.95,132.95,132.95,132.95,2
20180101|2017-07-21 12:00,21,132.95,132.95,132.95,132.95,1
20180101|2017-07-21 12:30,21,132.95,132.95,132.95,132.95,3
20180101|2017-07-24 07:00,24,131.8,131.8,131.8,131.8,1
20180101|2017-07-24 07:30,24,133.45,133.45,133.45,133.45,1
20180101|2017-07-24 09:30,24,135.25,135.25,135.25,135.25,1
20180101|2017-07-24 11:30,24,136.2,136.5,136,136.5,4
20180101|2017-07-25 07:00,25,135.95,135.95,135.95,135.95,2
20180101|2017-07-25 07:30,25,136.05,136.05,136.05,136.05,1
20180101|2017-07-25 08:00,25,135.55,135.55,135.55,135.55,1
20180101|2017-07-25 08:30,25,134.35,134.35,134,134,4
20180101|2017-07-25 12:00,25,133.55,133.55,133.55,133.55,1
20180101|2017-07-25 12:30,25,132.9,132.9,132.9,132.9,1
20180101|2017-07-26 11:30,26,134.2,134.2,134.2,134.2,1
20180101|2017-07-26 12:00,26,134.7,134.7,134.7,134.7,1
20180101|2017-07-27 09:30,27,136.5,136.5,136.5,136.5,2
20180101|2017-07-27 10:00,27,137,137,137,137,3
20180101|2017-07-27 10:30,27,136.85,137,136.85,137,8
20180101|2017-07-27 11:00,27,137.05,137.05,137.05,137.05,1
20180101|2017-07-27 11:30,27,137.85,137.85,137.85,137.85,1
20180101|2017-07-27 12:00,27,138.4,138.4,138.4,138.4,1
20180101|2017-07-28 08:30,28,138,138,138,138,5
20180101|2017-07-28 09:00,28,138,138.15,138,138.15,2
20180101|2017-07-28 09:30,28,139,139,139,139,2
20180101|2017-07-28 10:30,28,139,139,139,139,1
20180101|2017-07-31 09:30,31,134.9,134.9,134,134,2
20180101|2017-07-31 10:00,31,133.5,133.5,131,131,13
20180101|2017-07-31 11:30,31,132.4,132.4,132.35,132.35,2
20180101|2017-08-01 07:00,1,132.95,132.95,132.4,132.65,20
20180101|2017-08-01 07:30,1,132.5,132.6,132.5,132.6,3
20180101|2017-08-01 09:00,1,132.8,132.8,132.8,132.8,1
20180101|2017-08-01 09:30,1,133.55,133.55,133.55,133.55,1
20180101|2017-08-01 12:00,1,135.5,135.5,135.5,135.5,1
20180101|2017-08-01 12:30,1,135.3,135.3,135.3,135.3,1
20180101|2017-08-02 12:00,2,136.7,137.5,136.7,137.2,3
20180101|2017-08-02 12:30,2,136.25,136.25,136.05,136.05,2
20180101|2017-08-03 08:30,3,135.9,135.9,135.9,135.9,1
20180101|2017-08-03 10:30,3,135.9,136.1,135.9,136.1,2
20180101|2017-08-03 12:30,3,134.25,134.25,134.25,134.25,1
20180101|2017-08-04 07:00,4,136.8,137,136.8,137,5
20180101|2017-08-07 07:00,7,135,135,134.7,134.7,4
20180101|2017-08-07 11:00,7,136.25,136.25,136.25,136.25,1
20180101|2017-08-07 12:00,7,135.5,135.5,135.5,135.5,1
20180101|2017-08-08 07:00,8,135.5,135.65,135.1,135.65,10
20180101|2017-08-08 09:00,8,134.45,134.45,134.45,134.45,1
20180101|2017-08-08 09:30,8,134.45,134.6,134.4,134.4,8
20180101|2017-08-08 10:00,8,133.85,133.9,132.85,133.45,24
20180101|2017-08-08 10:30,8,133,133,132.9,132.9,5
20180101|2017-08-08 11:00,8,133,133.05,132.8,132.8,4
20180101|2017-08-08 11:30,8,133.2,133.35,133.1,133.35,5
20180101|2017-08-08 12:00,8,133.5,134.1,133.5,134.1,3
20180101|2017-08-09 07:00,9,134.5,134.5,134.5,134.5,1
20180101|2017-08-09 07:30,9,135,135,135,135,1
20180101|2017-08-09 08:00,9,134.05,134.05,134.05,134.05,1
20180101|2017-08-09 12:00,9,134.1,134.1,134.1,134.1,1
20180101|2017-08-10 07:00,10,136.9,137.2,136.9,137.2,5
20180101|2017-08-10 07:30,10,137.55,138.4,137.55,138.4,3
20180101|2017-08-10 08:30,10,135.2,135.2,135.2,135.2,1
20180101|2017-08-10 09:00,10,135.65,135.65,135.65,135.65,1
20180101|2017-08-10 09:30,10,135.9,135.9,135.65,135.65,2
20180101|2017-08-10 10:00,10,135.8,136.3,135.55,136.3,6
20180101|2017-08-10 10:30,10,135,135,135,135,1
20180101|2017-08-10 11:00,10,135,135,135,135,4
20180101|2017-08-10 11:30,10,134.95,135.5,134.95,135.35,8
20180101|2017-08-10 12:00,10,134.6,135.4,134.5,135.4,3
20180101|2017-08-10 12:30,10,135.5,135.5,135.5,135.5,1
20180101|2017-08-11 07:00,11,134.35,134.35,133.4,133.4,2
20180101|2017-08-11 08:00,11,133.75,134.6,133.75,134.6,3
20180101|2017-08-11 09:30,11,135.2,135.2,135.2,135.2,1
20180101|2017-08-11 11:00,11,135.65,135.65,135.65,135.65,1
20180101|2017-08-11 12:00,11,135.9,136.2,135.9,136.2,5
20180101|2017-08-14 07:00,14,134.55,134.55,134.55,134.55,1
20180101|2017-08-14 11:00,14,135.45,135.45,135.45,135.45,2
20180101|2017-08-15 07:00,15,134.85,134.85,134.85,134.85,1
20180101|2017-08-15 09:00,15,134.85,134.85,134.85,134.85,10
20180101|2017-08-15 09:30,15,136.45,137.4,136.45,137.4,6
20180101|2017-08-15 10:00,15,137.85,137.85,137.85,137.85,1
20180101|2017-08-16 07:00,16,137.95,137.95,137.95,137.95,2
20180101|2017-08-16 08:30,16,136.7,136.7,136.15,136.15,5
20180101|2017-08-16 09:00,16,137,137,136.1,136.1,3
20180101|2017-08-16 09:30,16,136.4,136.6,136.4,136.6,2
20180101|2017-08-16 10:30,16,136.3,136.3,136.3,136.3,1
20180101|2017-08-16 11:00,16,136.3,136.5,136.3,136.5,7
20180101|2017-08-16 11:30,16,136.5,136.5,135.85,135.85,2
20180101|2017-08-16 12:00,16,136.7,136.7,136.35,136.35,2
20180101|2017-08-17 07:00,17,137.5,137.5,137.5,137.5,1
20180101|2017-08-17 07:30,17,137.9,137.9,137.9,137.9,2
20180101|2017-08-17 08:00,17,138.35,138.35,138.35,138.35,7
20180101|2017-08-17 08:30,17,138.55,138.55,137.6,137.6,5
20180101|2017-08-17 09:00,17,137.25,137.25,137.25,137.25,1
20180101|2017-08-17 09:30,17,138.85,139,138.4,138.4,10
20180101|2017-08-17 10:00,17,139.4,139.4,139.2,139.2,2
20180101|2017-08-17 10:30,17,138.95,139.15,138.95,139.15,2
20180101|2017-08-17 11:00,17,139,139,139,139,1
20180101|2017-08-17 12:00,17,139.4,139.4,139.4,139.4,2
20180101|2017-08-17 12:30,17,139.3,139.3,139.3,139.3,1
20180101|2017-08-18 07:00,18,139.75,139.75,139.75,139.75,1
20180101|2017-08-18 07:30,18,139.95,139.95,139.95,139.95,2
20180101|2017-08-18 08:00,18,140.1,140.1,139.95,140.1,4
20180101|2017-08-18 08:30,18,139.4,139.4,139.4,139.4,2
20180101|2017-08-18 09:00,18,139.75,139.75,139.65,139.7,4
20180101|2017-08-18 09:30,18,139.3,139.4,139.3,139.4,2
20180101|2017-08-18 10:00,18,139,139,138.6,138.6,3
20180101|2017-08-18 10:30,18,137.85,137.85,135.3,135.3,6
20180101|2017-08-18 11:00,18,136.05,136.05,136.05,136.05,2
20180101|2017-08-18 11:30,18,136.2,136.2,136.2,136.2,2
20180101|2017-08-18 12:00,18,136.6,136.6,136.6,136.6,1
20180101|2017-08-18 12:30,18,136.45,136.45,135.95,135.95,4
20180101|2017-08-21 07:00,21,136,136,134.2,134.6,11
20180101|2017-08-21 07:30,21,134.8,135.2,134.8,135.2,4
20180101|2017-08-21 08:00,21,135,135.2,135,135.2,4
20180101|2017-08-21 08:30,21,135.2,135.2,135,135,2
20180101|2017-08-21 09:00,21,135.2,135.2,134.4,134.4,12
20180101|2017-08-21 10:00,21,136.15,137.2,136.15,137.2,5
20180101|2017-08-21 10:30,21,136.25,136.25,136.25,136.25,1
20180101|2017-08-21 11:00,21,136.35,136.55,136.35,136.55,4
20180101|2017-08-21 12:00,21,136.45,137.85,136.45,137.85,4
20180101|2017-08-22 07:00,22,135,135,133,133.75,17
20180101|2017-08-22 07:30,22,134.5,134.7,134.5,134.5,9
20180101|2017-08-22 08:00,22,134.4,134.4,134.2,134.2,8
20180101|2017-08-22 08:30,22,133.7,133.7,133.25,133.25,5
20180101|2017-08-22 09:00,22,133.5,133.7,133,133,15
20180101|2017-08-22 09:30,22,132.3,132.55,132.3,132.45,6
20180101|2017-08-22 10:00,22,132.35,133.35,132.35,133.35,4
20180101|2017-08-22 10:30,22,132.7,132.75,132.7,132.75,3
20180101|2017-08-22 11:00,22,132.95,133.15,132.15,132.3,7
20180101|2017-08-22 11:30,22,132.45,132.75,132.45,132.75,5
20180101|2017-08-22 12:00,22,132.75,133,132.45,133,15
20180101|2017-08-22 12:30,22,132.7,132.7,132.6,132.6,2
20180101|2017-08-23 07:00,23,132.5,133.65,132.5,132.95,4
20180101|2017-08-23 07:30,23,133.85,133.85,133.85,133.85,2
20180101|2017-08-23 08:00,23,134.05,134.25,134.05,134.25,3
20180101|2017-08-23 08:30,23,134.7,134.7,134.7,134.7,2
20180101|2017-08-23 09:00,23,133.2,133.2,133.2,133.2,1
20180101|2017-08-23 09:30,23,133.35,133.35,133.35,133.35,2
20180101|2017-08-23 10:00,23,133.35,133.35,133.35,133.35,2
20180101|2017-08-23 10:30,23,133.05,133.05,133.05,133.05,1
20180101|2017-08-23 11:00,23,132.9,132.95,132.75,132.75,4
20180101|2017-08-23 11:30,23,132.6,132.6,132.45,132.45,2
20180101|2017-08-23 12:00,23,132.8,132.8,132.8,132.8,2
20180101|2017-08-23 12:30,23,132.85,132.85,132.85,132.85,4
20180101|2017-08-24 07:00,24,133,133.45,133,133.45,5
20180101|2017-08-24 07:30,24,133.75,134.4,133.75,134.15,3
20180101|2017-08-24 08:00,24,133.5,133.5,133.5,133.5,1
20180101|2017-08-24 08:30,24,134.05,134.05,133.6,133.6,4
20180101|2017-08-24 09:00,24,133.25,133.55,133.25,133.55,2
20180101|2017-08-24 09:30,24,133.1,133.1,133.1,133.1,2
20180101|2017-08-24 10:00,24,132.95,132.95,132.3,132.3,2
20180101|2017-08-24 10:30,24,132.85,132.85,132.85,132.85,1
20180101|2017-08-24 11:30,24,132.65,132.65,132.65,132.65,2
20180101|2017-08-24 12:00,24,133.6,135.3,133.55,135.3,5
20180101|2017-08-25 07:00,25,136,136,135.95,135.95,2
20180101|2017-08-25 07:30,25,136.05,136.05,136.05,136.05,1
20180101|2017-08-25 08:00,25,135.95,135.95,135.95,135.95,1
20180101|2017-08-25 08:30,25,136,136.45,136,136.1,7
20180101|2017-08-25 09:30,25,135.85,135.85,135.85,135.85,1
20180101|2017-08-25 10:00,25,136.2,136.2,136.2,136.2,1
20180101|2017-08-25 10:30,25,134.4,134.4,134.4,134.4,1
20180101|2017-08-25 11:00,25,135.4,135.4,135.4,135.4,2
20180101|2017-08-25 11:30,25,136.2,136.2,136.2,136.2,1
20180101|2017-08-25 12:00,25,136.05,136.05,135.2,135.3,12
20180101|2017-08-25 12:30,25,135.25,135.25,135.25,135.25,1
20180101|2017-08-28 07:00,28,134.1,134.55,132.85,132.85,3
20180101|2017-08-28 07:30,28,132.95,133,132.8,133,3
20180101|2017-08-28 08:00,28,133.2,133.2,133.2,133.2,1
20180101|2017-08-28 08:30,28,133.25,133.25,133.25,133.25,1
20180101|2017-08-28 09:00,28,133.5,134,133.5,134,11
20180101|2017-08-28 09:30,28,133.75,133.75,133.75,133.75,1
20180101|2017-08-28 10:00,28,133.85,133.85,133.85,133.85,2
20180101|2017-08-28 11:30,28,133.8,133.8,133.8,133.8,2
20180101|2017-08-28 12:00,28,133.5,133.5,133.2,133.2,3
20180101|2017-08-29 07:30,29,132.3,132.3,131.8,131.8,7
20180101|2017-08-29 08:30,29,132.2,132.2,131.85,131.85,2
20180101|2017-08-29 09:00,29,131.85,131.85,131.85,131.85,2
20180101|2017-08-29 09:30,29,132.1,132.1,132.1,132.1,1
20180101|2017-08-29 10:00,29,132,132.05,132,132.05,2
20180101|2017-08-29 10:30,29,131.8,131.8,131.8,131.8,2
20180101|2017-08-29 11:00,29,131.7,131.7,131.55,131.55,5
20180101|2017-08-29 11:30,29,131.7,131.7,131.7,131.7,2
20180101|2017-08-29 12:00,29,131.5,131.5,131.3,131.3,7
20180101|2017-08-29 12:30,29,131.4,131.4,131.15,131.15,9
20180101|2017-08-30 07:00,30,131.4,131.4,130.85,131.15,13
20180101|2017-08-30 07:30,30,130.75,130.75,130.4,130.55,13
20180101|2017-08-30 08:00,30,132.4,132.4,132.4,132.4,1
20180101|2017-08-30 08:30,30,131.9,131.9,131.9,131.9,1
20180101|2017-08-30 09:00,30,131.95,131.95,131.95,131.95,1
20180101|2017-08-30 09:30,30,131.05,131.05,131.05,131.05,1
20180101|2017-08-30 10:00,30,130.95,130.95,130.95,130.95,1
20180101|2017-08-30 10:30,30,131.4,131.4,131,131,2
20180101|2017-08-30 11:00,30,131,131,131,131,7
20180101|2017-08-30 11:30,30,130.3,130.35,130.3,130.35,2
20180101|2017-08-30 12:30,30,130.5,130.5,130.5,130.5,1
20180101|2017-08-31 08:00,31,130.3,130.8,130.3,130.8,2
20180101|2017-08-31 09:00,31,130.9,130.9,130.9,130.9,1
20180101|2017-08-31 09:30,31,130.85,131.5,130.85,131.5,2
20180101|2017-08-31 10:00,31,131.25,131.65,131.25,131.65,10
20180101|2017-08-31 10:30,31,132.25,132.25,132.25,132.25,1
20180101|2017-08-31 11:30,31,133.5,133.5,132.9,132.9,3
20180101|2017-08-31 12:00,31,134.2,134.9,133.55,133.55,14
20180101|2017-08-31 12:30,31,134.65,134.65,134.65,134.65,1
20180101|2017-09-01 07:00,1,136.15,136.6,135.3,136.6,10
20180101|2017-09-01 07:30,1,136.65,137,136.65,137,3
20180101|2017-09-01 08:00,1,136.5,136.5,136.35,136.35,4
20180101|2017-09-01 08:30,1,136.4,136.4,136.4,136.4,1
20180101|2017-09-01 10:00,1,135.5,136.3,135.5,136.3,7
20180101|2017-09-01 10:30,1,136.45,136.45,136.45,136.45,1
20180101|2017-09-01 11:30,1,136.95,136.95,136.95,136.95,3
20180101|2017-09-01 12:00,1,137.1,137.5,137.1,137.5,3
20180101|2017-09-01 12:30,1,135.8,135.8,135.4,135.4,5
20180101|2017-09-01 13:00,1,135.7,135.7,135.7,135.7,1
20180101|2017-09-05 07:00,5,139.5,145,139.5,143.5,46
20180101|2017-09-05 07:30,5,143.2,143.5,142.8,143.5,8
20180101|2017-09-05 08:00,5,142.95,143.6,142.95,143.5,75
20180101|2017-09-05 08:30,5,143.65,143.65,143.65,143.65,2
20180101|2017-09-05 09:00,5,143.5,143.75,143.3,143.75,12
20180101|2017-09-05 09:30,5,143.75,143.95,143.75,143.95,20
20180101|2017-09-05 10:00,5,144.4,144.45,144.4,144.45,2
20180101|2017-09-05 10:30,5,144.3,145,144,144.3,12
20180101|2017-09-05 11:00,5,143.4,143.4,143.05,143.05,6
20180101|2017-09-05 11:30,5,143.6,143.6,143.6,143.6,1
20180101|2017-09-05 12:00,5,143.2,143.2,143.1,143.1,2
20180101|2017-09-05 12:30,5,143.35,144.15,143.35,144.15,4
20180101|2017-09-06 07:00,6,144.5,148,144.5,146.6,40
20180101|2017-09-06 07:30,6,146.45,146.75,145.65,145.65,11
20180101|2017-09-06 08:00,6,143.9,144.2,143.7,144.2,7
20180101|2017-09-06 08:30,6,144.3,146.35,144.3,145.95,15
20180101|2017-09-06 09:00,6,146.1,146.5,145.25,145.75,15
20180101|2017-09-06 09:30,6,145.2,145.2,144.95,144.95,3
20180101|2017-09-06 10:00,6,143.65,143.65,141.45,141.95,14
20180101|2017-09-06 10:30,6,141.5,141.5,134.6,137.9,44
20180101|2017-09-06 11:00,6,137.85,139.8,137.85,139.8,6
20180101|2017-09-06 11:30,6,139.6,139.6,139.4,139.4,5
20180101|2017-09-06 12:00,6,140,140.1,140,140.1,4
20180101|2017-09-06 12:30,6,139.2,140,139.2,139.45,12
20180101|2017-09-07 07:00,7,139.2,143.95,138.4,143.75,10
20180101|2017-09-07 07:30,7,143.3,143.95,143.2,143.95,16
20180101|2017-09-07 08:00,7,143.95,143.95,143.45,143.5,3
20180101|2017-09-07 08:30,7,143.2,144.25,143.05,143.45,28
20180101|2017-09-07 09:00,7,143.75,144.4,143.75,144.4,9
20180101|2017-09-07 09:30,7,143.65,143.65,143.65,143.65,3
20180101|2017-09-07 10:00,7,143.5,143.95,143.5,143.95,4
20180101|2017-09-07 10:30,7,144.15,144.55,144.15,144.4,10
20180101|2017-09-07 11:00,7,144.8,144.9,144.55,144.55,7
20180101|2017-09-07 11:30,7,144.35,144.55,144.3,144.55,11
20180101|2017-09-07 12:00,7,144.5,144.55,144.35,144.4,31
20180101|2017-09-07 12:30,7,144.4,144.4,143.05,143.05,13
20180101|2017-09-08 07:00,8,146.35,153,146.35,152.8,67
20180101|2017-09-08 07:30,8,152.6,152.6,151.05,151.7,31
20180101|2017-09-08 08:00,8,150.5,151,150,150.6,35
20180101|2017-09-08 08:30,8,150.3,151.5,150.3,151.5,18
20180101|2017-09-08 09:00,8,151.65,152,150.5,150.5,42
20180101|2017-09-08 09:30,8,151.4,151.7,150.5,150.5,6
20180101|2017-09-08 10:00,8,150.25,150.25,149.5,149.5,5
20180101|2017-09-08 10:30,8,148.95,151.3,148.95,151.2,10
20180101|2017-09-08 11:00,8,151.45,152.1,150.9,150.9,14
20180101|2017-09-08 12:00,8,150.5,150.85,150.5,150.85,2
20180101|2017-09-08 12:30,8,151.05,151.05,150.4,150.5,7
20180101|2017-09-11 07:00,11,153.25,155,144.5,144.5,95
20180101|2017-09-11 07:30,11,146.65,146.65,146.1,146.1,3
20180101|2017-09-11 08:00,11,146,148.05,146,148.05,9
20180101|2017-09-11 08:30,11,147.65,147.75,145.8,146.1,10
20180101|2017-09-11 09:00,11,147,147,146.95,146.95,5
20180101|2017-09-11 09:30,11,146.7,149,146.45,149,14
20180101|2017-09-11 10:00,11,149,149.4,148.85,149.1,13
20180101|2017-09-11 10:30,11,149.2,149.2,149.2,149.2,1
20180101|2017-09-11 11:00,11,149.95,150,149.3,149.3,13
20180101|2017-09-11 11:30,11,150,150.45,150,150.45,4
20180101|2017-09-11 12:00,11,150.2,152.3,147.95,148.05,31
20180101|2017-09-11 12:30,11,148.6,148.6,148.6,148.6,1
20180101|2017-09-12 07:00,12,148.75,155,148.75,152.5,80
20180101|2017-09-12 07:30,12,151.55,152,151.1,152,5
20180101|2017-09-12 08:00,12,151.8,151.8,151.7,151.7,9
20180101|2017-09-12 08:30,12,151.5,151.5,150.6,150.6,8
20180101|2017-09-12 09:00,12,151.25,152,151.25,152,11
20180101|2017-09-12 09:30,12,152,152,151.55,151.55,10
20180101|2017-09-12 10:00,12,151.55,152,151.55,151.9,14
20180101|2017-09-12 10:30,12,152.6,153.2,152.6,153.2,13
20180101|2017-09-12 11:00,12,153.35,154.75,153.35,154.6,23
20180101|2017-09-12 11:30,12,154.5,155.05,153.05,153.35,13
20180101|2017-09-12 12:00,12,153.65,154,153.65,153.95,4
20180101|2017-09-12 12:30,12,154.5,154.85,153.7,153.7,24
20180101|2017-09-13 07:00,13,154.5,156.5,154.1,154.85,27
20180101|2017-09-13 07:30,13,156,157.6,155.45,156.3,26
20180101|2017-09-13 08:00,13,156,156,155.55,155.55,6
20180101|2017-09-13 08:30,13,155.15,155.4,154.8,154.8,26
20180101|2017-09-13 09:00,13,154.9,155.45,154.45,154.45,10
20180101|2017-09-13 09:30,13,155.6,156.5,155.45,155.45,20
20180101|2017-09-13 10:00,13,156.2,156.5,156.05,156.05,7
20180101|2017-09-13 10:30,13,156.3,156.55,155.45,155.65,10
20180101|2017-09-13 11:00,13,155.9,155.9,154.7,154.7,20
20180101|2017-09-13 11:30,13,155.1,155.1,154.7,154.95,21
20180101|2017-09-13 12:00,13,154.7,155.05,154,154,14
20180101|2017-09-13 12:30,13,153.1,153.1,152.95,152.95,5
20180101|2017-09-14 07:00,14,153,154.7,151.5,152.35,17
20180101|2017-09-14 07:30,14,151.5,152.15,150.4,152.15,12
20180101|2017-09-14 08:00,14,152,152,151.05,151.25,7
20180101|2017-09-14 08:30,14,150.25,150.25,146.85,148.45,28
20180101|2017-09-14 09:00,14,148.25,148.9,148.25,148.9,14
20180101|2017-09-14 09:30,14,148.9,149.25,147.85,149.25,12
20180101|2017-09-14 10:00,14,149.55,149.55,148.65,148.65,11
20180101|2017-09-14 10:30,14,148.8,148.8,147.95,147.95,17
20180101|2017-09-14 11:00,14,147.85,148.55,147.75,148.55,16
20180101|2017-09-14 11:30,14,148.55,148.85,148.05,148.6,25
20180101|2017-09-14 12:00,14,148.6,148.75,148.5,148.7,18
20180101|2017-09-14 12:30,14,148.7,149.2,148.7,149.2,5
20180101|2017-09-15 07:00,15,150,150,148,148,12
20180101|2017-09-15 07:30,15,147.2,147.2,147.2,147.2,1
20180101|2017-09-15 08:00,15,147.3,147.3,147.2,147.2,4
20180101|2017-09-15 09:00,15,148.45,148.95,148.4,148.95,5
20180101|2017-09-15 09:30,15,149,149.25,148.65,148.65,9
20180101|2017-09-15 12:00,15,148.5,148.5,148.5,148.5,1
20180101|2017-09-15 12:30,15,148,148,148,148,1
20180101|2017-09-18 07:00,18,148.35,148.35,148.3,148.3,4
20180101|2017-09-18 07:30,18,149,149,149,149,1
20180101|2017-09-18 08:30,18,148.95,148.95,148.95,148.95,2
20180101|2017-09-18 09:00,18,148.85,149.2,147.6,147.85,27
20180101|2017-09-18 10:30,18,148.5,148.6,148.1,148.5,7
20180101|2017-09-18 11:00,18,148.5,149,148.5,149,12
20180101|2017-09-18 11:30,18,149.8,150.15,149.8,150.15,5
20180101|2017-09-18 12:00,18,150.15,150.45,150.15,150.4,12
20180101|2017-09-18 12:30,18,151,151,150.95,150.95,4
20180101|2017-09-19 07:00,19,151.25,151.3,151.05,151.1,5
20180101|2017-09-19 08:00,19,151.2,151.2,149.05,149.4,5
20180101|2017-09-19 08:30,19,148.75,151.25,148.75,151.25,29
20180101|2017-09-19 09:30,19,151.3,151.3,151.3,151.3,2
20180101|2017-09-19 10:00,19,151.45,151.45,151.45,151.45,1
20180101|2017-09-19 10:30,19,151.85,151.85,151.85,151.85,1
20180101|2017-09-19 11:00,19,152,152.4,152,152,16
20180101|2017-09-19 11:30,19,152.25,153,152.25,153,2
20180101|2017-09-19 12:00,19,151.7,152.15,151.1,151.1,3
20180101|2017-09-19 12:30,19,150.9,151.25,150.5,151.25,4
20180101|2017-09-20 07:00,20,153.5,155.35,153.35,153.6,17
20180101|2017-09-20 07:30,20,153.25,153.25,152.7,152.7,2
20180101|2017-09-20 08:30,20,152,152,152,152,3
20180101|2017-09-20 10:00,20,152.55,152.55,152.55,152.55,1
20180101|2017-09-20 10:30,20,152.1,153.1,152.1,153.1,5
20180101|2017-09-20 11:30,20,152.9,152.9,152.9,152.9,1
20180101|2017-09-20 12:00,20,153.2,153.25,153,153.25,10
20180101|2017-09-20 12:30,20,153.75,153.75,153.75,153.75,1
20180101|2017-09-21 07:00,21,153.5,153.5,152.9,152.9,3
20180101|2017-09-21 07:30,21,151.3,151.3,151.25,151.25,2
20180101|2017-09-21 08:00,21,150.25,150.25,150.25,150.25,2
20180101|2017-09-21 08:30,21,150.4,150.4,150.4,150.4,1
20180101|2017-09-21 09:30,21,152.2,152.2,152.2,152.2,1
20180101|2017-09-21 10:00,21,151.65,151.65,151.65,151.65,1
20180101|2017-09-21 10:30,21,151.7,151.9,151.7,151.9,3
20180101|2017-09-21 11:30,21,151.65,151.65,151.65,151.65,8
20180101|2017-09-21 12:30,21,151.05,151.15,150.85,151.15,5
20180101|2017-09-22 07:00,22,150.5,150.55,148.35,148.5,19
20180101|2017-09-22 07:30,22,149,149.9,148.7,149.9,11
20180101|2017-09-22 08:00,22,149.9,150,149.9,150,3
20180101|2017-09-22 09:00,22,150.1,150.1,150.1,150.1,1
20180101|2017-09-22 09:30,22,150.1,150.1,150.1,150.1,1
20180101|2017-09-22 10:00,22,149.45,149.45,149.45,149.45,2
20180101|2017-09-22 10:30,22,149,149,146,146,46
20180101|2017-09-22 11:00,22,146.3,146.6,146,146.5,7
20180101|2017-09-22 11:30,22,146.2,146.2,145.5,145.7,27
20180101|2017-09-22 12:00,22,145.7,146.3,145.6,146.3,20
20180101|2017-09-22 12:30,22,146.2,146.2,145.7,145.7,15
20180101|2017-09-25 07:00,25,145.7,145.85,141.4,142.85,52
20180101|2017-09-25 08:00,25,142.6,142.6,142.5,142.5,4
20180101|2017-09-25 08:30,25,142.5,142.75,142.5,142.75,8
20180101|2017-09-25 09:00,25,142.8,142.8,142.8,142.8,1
20180101|2017-09-25 09:30,25,142.85,144.2,142.85,144.2,3
20180101|2017-09-25 10:00,25,143.55,144,143.45,144,6
20180101|2017-09-25 12:00,25,144.2,145,144.2,145,3
20180101|2017-09-25 12:30,25,144.8,145.3,144.6,145.25,22
20180101|2017-09-26 07:00,26,145,147.5,145,147.5,14
20180101|2017-09-26 07:30,26,146,146.75,146,146.75,4
20180101|2017-09-26 08:00,26,146.35,146.35,146.35,146.35,1
20180101|2017-09-26 10:00,26,146.2,146.2,145.35,146.05,5
20180101|2017-09-26 10:30,26,145.8,145.8,145.8,145.8,1
20180101|2017-09-26 12:00,26,147,147,147,147,1
20180101|2017-09-27 07:00,27,149,149,147.3,147.45,46
20180101|2017-09-27 08:30,27,149,149.55,149,149.25,20
20180101|2017-09-27 09:00,27,149.2,149.4,149.2,149.4,11
20180101|2017-09-27 09:30,27,149.45,149.45,149.2,149.2,2
20180101|2017-09-27 10:00,27,149.5,149.55,149.5,149.55,2
20180101|2017-09-27 10:30,27,150,150,150,150,3
20180101|2017-09-27 11:00,27,149.8,149.8,149.8,149.8,2
20180101|2017-09-27 11:30,27,150.2,150.2,150.2,150.2,1
20180101|2017-09-27 12:00,27,150.05,150.05,150.05,150.05,2
20180101|2017-09-27 12:30,27,149.65,150.15,149.65,150.15,4
20180101|2017-09-28 07:00,28,149.4,150.5,149.2,150.5,19
20180101|2017-09-28 09:00,28,149.1,150.3,149.1,150.3,2
20180101|2017-09-28 09:30,28,149.95,149.95,148.55,149.5,5
20180101|2017-09-28 10:00,28,149.5,149.5,149.5,149.5,2
20180101|2017-09-28 10:30,28,148.65,148.65,148.6,148.6,2
20180101|2017-09-28 11:00,28,149.1,149.1,149.1,149.1,1
20180101|2017-09-28 11:30,28,148.55,148.55,148.25,148.25,5
20180101|2017-09-28 12:00,28,148.25,148.25,146.65,146.65,18
20180101|2017-09-28 12:30,28,146.45,146.8,146.45,146.8,12
20180101|2017-09-29 07:00,29,146,148.25,146,147,9
20180101|2017-09-29 07:30,29,146,146.55,146,146.55,4
20180101|2017-09-29 08:00,29,146.8,146.8,146.8,146.8,1
20180101|2017-09-29 08:30,29,147.55,147.55,147.55,147.55,1
20180101|2017-09-29 09:00,29,146.65,146.8,146.5,146.8,4
20180101|2017-09-29 10:00,29,146.45,146.45,146.25,146.25,3
20180101|2017-09-29 10:30,29,146.25,146.25,145.75,145.75,4
20180101|2017-09-29 11:00,29,147.15,149,147.15,148.25,14
20180101|2017-09-29 11:30,29,148.2,148.95,148.15,148.95,8
20180101|2017-09-29 12:00,29,148.8,148.8,148.3,148.3,18
20180101|2017-09-29 12:30,29,148.8,150,148.8,149.85,41
20180101|2017-09-29 13:00,29,149.85,149.85,149.85,149.85,3
20180101|2017-10-02 07:00,2,150.6,151.05,149.25,151,14
20180101|2017-10-02 07:30,2,151.3,153.25,151.3,152.85,22
20180101|2017-10-02 08:00,2,152.4,152.7,152.15,152.15,14
20180101|2017-10-02 08:30,2,151.75,152.6,151.65,152.2,17
20180101|2017-10-02 09:00,2,152.5,152.5,152.15,152.35,21
20180101|2017-10-02 09:30,2,152.7,152.7,152.4,152.55,9
20180101|2017-10-02 10:00,2,152.85,152.85,152.5,152.85,7
20180101|2017-10-02 10:30,2,152.85,152.95,152.7,152.95,16
20180101|2017-10-02 11:00,2,152.9,153.25,152.8,152.85,23
20180101|2017-10-02 11:30,2,153.05,153.2,153.05,153.05,5
20180101|2017-10-02 12:00,2,153.2,153.35,152.85,152.85,17
20180101|2017-10-02 12:30,2,152.6,152.9,152.1,152.1,16
20180101|2017-10-03 07:00,3,153.5,155.8,153.45,155.6,60
20180101|2017-10-03 07:30,3,155.8,155.8,155,155,11
20180101|2017-10-03 08:00,3,154.05,154.05,153.5,153.5,2
20180101|2017-10-03 08:30,3,153.75,154.55,153.75,154.1,11
20180101|2017-10-03 09:00,3,153.9,154.1,153.9,154,6
20180101|2017-10-03 09:30,3,154.25,154.25,154.25,154.25,1
20180101|2017-10-03 10:00,3,153.85,153.95,153.85,153.95,8
20180101|2017-10-03 11:00,3,153.35,153.35,151.25,151.6,8
20180101|2017-10-03 11:30,3,153.55,154,153.5,153.5,9
20180101|2017-10-03 12:00,3,153.5,155,153.5,155,31
20180101|2017-10-03 12:30,3,154.8,155.4,154.35,154.6,16
20180101|2017-10-04 07:00,4,155.9,157,155.85,157,17
20180101|2017-10-04 07:30,4,156.95,157.45,156.95,157.45,6
20180101|2017-10-04 08:30,4,157.4,157.45,157.1,157.1,6
20180101|2017-10-04 09:00,4,157.45,157.45,157.3,157.45,7
20180101|2017-10-04 09:30,4,157.05,157.05,157.05,157.05,1
20180101|2017-10-04 10:00,4,157.3,157.45,157.25,157.25,7
20180101|2017-10-04 10:30,4,157.2,158.25,156.9,157.65,28
20180101|2017-10-04 11:00,4,157.65,158.05,157.65,158,15
20180101|2017-10-04 11:30,4,158.1,158.45,158,158,21
20180101|2017-10-04 12:00,4,157.45,157.6,157.15,157.6,10
20180101|2017-10-04 12:30,4,157.85,158,157.6,157.6,9
20180101|2017-10-05 07:00,5,158.4,158.95,157.4,157.4,21
20180101|2017-10-05 07:30,5,156.5,156.5,156.1,156.1,4
20180101|2017-10-05 08:00,5,155.85,156.5,155.85,156.5,7
20180101|2017-10-05 08:30,5,156.6,157.05,156.45,156.75,9
20180101|2017-10-05 09:00,5,157.05,157.7,157.05,157.7,3
20180101|2017-10-05 09:30,5,157.9,157.9,157.9,157.9,1
20180101|2017-10-05 10:00,5,157.95,158.25,157.95,158.25,7
20180101|2017-10-05 10:30,5,158.2,158.65,158.2,158.65,16
20180101|2017-10-05 11:00,5,158.2,158.6,158,158.1,25
20180101|2017-10-05 11:30,5,158.4,158.4,158.4,158.4,4
20180101|2017-10-05 12:00,5,158.4,158.4,158.15,158.35,3
20180101|2017-10-05 12:30,5,158.45,158.45,158.3,158.3,6
20180101|2017-10-06 07:00,6,157.1,157.9,156.8,157.9,5
20180101|2017-10-06 07:30,6,157.75,157.75,157.6,157.6,2
20180101|2017-10-06 08:00,6,157.05,157.05,155.1,155.75,13
20180101|2017-10-06 08:30,6,155.65,155.65,155.4,155.4,2
20180101|2017-10-06 09:00,6,155.65,156.55,155.65,156.55,3
20180101|2017-10-06 09:30,6,157.55,157.55,157.55,157.55,1
20180101|2017-10-06 10:00,6,157.55,157.55,157.55,157.55,2
20180101|2017-10-06 10:30,6,157,157.25,156.9,157.25,3
20180101|2017-10-06 11:00,6,156.8,157.15,156.8,156.85,5
20180101|2017-10-06 11:30,6,156.75,156.75,156.75,156.75,5
20180101|2017-10-06 12:00,6,156.5,156.5,156.5,156.5,1
20180101|2017-10-06 12:30,6,156.95,157,156.75,157,6
20180101|2017-10-09 07:00,9,156.75,158.9,155.75,158.55,18
20180101|2017-10-09 07:30,9,158.25,158.5,156.35,156.35,7
20180101|2017-10-09 08:30,9,157.2,157.2,157.2,157.2,1
20180101|2017-10-09 09:30,9,157.4,157.55,157.4,157.5,4
20180101|2017-10-09 10:00,9,157.1,158,157.1,158,6
20180101|2017-10-09 10:30,9,157.9,158.2,157.9,158,7
20180101|2017-10-09 11:00,9,158,158.7,158,158.7,7
20180101|2017-10-09 11:30,9,158.3,158.5,158.3,158.5,13
20180101|2017-10-09 12:00,9,158.5,158.55,157.75,157.75,29
20180101|2017-10-09 12:30,9,157.7,157.7,157.7,157.7,1
20180101|2017-10-10 07:00,10,157.85,157.85,156.15,157.85,14
20180101|2017-10-10 07:30,10,157.55,158.4,157.55,158.15,6
20180101|2017-10-10 08:00,10,158.25,158.25,158.15,158.2,5
20180101|2017-10-10 08:30,10,158.65,159,158.35,158.85,49
20180101|2017-10-10 09:00,10,158.7,158.85,158.7,158.7,5
20180101|2017-10-10 09:30,10,158.7,158.7,158.6,158.6,7
20180101|2017-10-10 10:00,10,159,159.25,158.65,158.95,25
20180101|2017-10-10 10:30,10,159.15,159.4,158.9,159.4,16
20180101|2017-10-10 11:00,10,159.2,159.6,159.1,159.3,13
20180101|2017-10-10 11:30,10,159.3,160.2,159.25,160.1,36
20180101|2017-10-10 12:00,10,160,160.75,159.9,160.6,28
20180101|2017-10-10 12:30,10,160.75,160.75,159.95,160.4,18
20180101|2017-10-11 07:00,11,160.75,161.45,160.55,161.2,23
20180101|2017-10-11 07:30,11,160.95,161.2,160.95,161.2,6
20180101|2017-10-11 08:00,11,161,161.2,161,161.2,4
20180101|2017-10-11 08:30,11,161,161,159,159,12
20180101|2017-10-11 09:00,11,159.45,159.95,158.9,158.9,5
20180101|2017-10-11 09:30,11,159.25,159.25,159.05,159.05,2
20180101|2017-10-11 10:00,11,159.15,159.2,158.65,158.8,24
20180101|2017-10-11 10:30,11,159.05,159.05,158.9,158.95,10
20180101|2017-10-11 11:00,11,158.55,159.2,158.45,159.2,13
20180101|2017-10-11 11:30,11,159.7,159.85,159.45,159.85,19
20180101|2017-10-11 12:00,11,159.5,161.55,159.5,161.45,64
20180101|2017-10-11 12:30,11,160.75,160.75,160.35,160.35,27
20180101|2017-10-12 07:00,12,161.05,161.8,161,161.6,57
20180101|2017-10-12 07:30,12,161.75,162.5,161.55,162.35,32
20180101|2017-10-12 08:00,12,162.35,163.4,162.2,162.9,41
20180101|2017-10-12 08:30,12,163.25,163.3,162.05,162.6,31
20180101|2017-10-12 09:00,12,162.65,162.95,162.5,162.5,12
20180101|2017-10-12 09:30,12,162.55,162.6,162,162.1,20
20180101|2017-10-12 10:00,12,162.05,162.45,161.95,162.45,35
20180101|2017-10-12 10:30,12,162.6,162.75,162.55,162.65,16
20180101|2017-10-12 11:00,12,161.45,161.45,156.2,157.7,447
20180101|2017-10-12 11:30,12,157.75,158.6,157.75,158.4,13
20180101|2017-10-12 12:00,12,158.25,158.3,157.5,158.3,20
20180101|2017-10-12 12:30,12,158.2,158.2,157.7,157.7,10
20180101|2017-10-13 07:00,13,157.9,158.4,156.1,156.7,94
20180101|2017-10-13 07:30,13,157.85,157.85,157.4,157.4,4
20180101|2017-10-13 08:00,13,156.65,157,156.65,157,3
20180101|2017-10-13 08:30,13,157,157.45,156.7,157.4,37
20180101|2017-10-13 09:00,13,156.8,156.8,156.25,156.6,26
20180101|2017-10-13 09:30,13,156.6,156.6,156.6,156.6,47
20180101|2017-10-13 10:00,13,156.25,156.6,153.5,154,54
20180101|2017-10-13 10:30,13,153.9,154.15,151.75,152,38
20180101|2017-10-13 11:00,13,151.95,152.35,150.5,152.05,37
20180101|2017-10-13 11:30,13,152.05,152.5,150.95,152.5,8
20180101|2017-10-13 12:00,13,151.45,151.45,151.25,151.45,4
20180101|2017-10-13 12:30,13,151.4,151.4,150.15,150.75,31
20180101|2017-10-16 07:00,16,151.8,152.65,151.55,152.2,37
20180101|2017-10-16 07:30,16,152.7,153.5,152.05,153,57
20180101|2017-10-16 08:00,16,153.05,153.45,152.35,152.35,10
20180101|2017-10-16 08:30,16,152,152.1,150.55,151.7,14
20180101|2017-10-16 09:00,16,152.3,154.05,152.3,154.05,27
20180101|2017-10-16 09:30,16,153.8,153.95,153.65,153.95,3
20180101|2017-10-16 10:00,16,153.85,153.85,153.35,153.35,11
20180101|2017-10-16 10:30,16,153.15,153.6,153.15,153.6,9
20180101|2017-10-16 11:00,16,153.3,153.4,152.7,153.4,5
20180101|2017-10-16 11:30,16,153.05,153.3,153,153,13
20180101|2017-10-16 12:00,16,153,153,152.4,152.4,23
20180101|2017-10-16 12:30,16,152.5,153.05,152.5,152.95,7
20180101|2017-10-17 07:00,17,153.6,153.6,151.85,152.9,25
20180101|2017-10-17 07:30,17,153.05,153.35,152.1,152.15,15
20180101|2017-10-17 08:30,17,152.45,152.65,152.45,152.65,3
20180101|2017-10-17 09:00,17,152.75,152.8,151.8,151.85,25
20180101|2017-10-17 09:30,17,152,152.75,152,152.65,15
20180101|2017-10-17 10:00,17,152.5,152.5,152.25,152.3,10
20180101|2017-10-17 10:30,17,152.05,152.45,152.05,152.15,3
20180101|2017-10-17 11:00,17,152.4,152.4,152.2,152.2,4
20180101|2017-10-17 11:30,17,152.25,152.25,152.15,152.15,2
20180101|2017-10-17 12:00,17,152.2,152.5,152.15,152.3,11
20180101|2017-10-17 12:30,17,152.65,153.1,152.65,153.1,12
20180101|2017-10-18 07:00,18,153.1,153.1,151.9,151.9,13
20180101|2017-10-18 07:30,18,151.85,152.4,150,151.5,66
20180101|2017-10-18 08:00,18,151.85,151.85,151.5,151.5,13
20180101|2017-10-18 08:30,18,151.25,151.85,151.1,151.85,19
20180101|2017-10-18 09:00,18,151.85,151.9,151.4,151.9,6
20180101|2017-10-18 09:30,18,151.9,151.9,151.35,151.5,6
20180101|2017-10-18 10:00,18,151.1,151.4,150.9,151.25,5
20180101|2017-10-18 10:30,18,151.2,151.2,151.2,151.2,1
20180101|2017-10-18 11:00,18,151.35,151.65,150.8,150.8,7
20180101|2017-10-18 11:30,18,150.95,151,150.4,150.6,13
20180101|2017-10-18 12:00,18,150.5,150.5,150.1,150.2,22
20180101|2017-10-18 12:30,18,150.5,150.5,149.8,150.1,76
20180101|2017-10-19 07:00,19,150.2,150.75,149.8,150.65,42
20180101|2017-10-19 07:30,19,150.75,150.75,149.85,149.85,6
20180101|2017-10-19 08:00,19,149.85,149.85,149.4,149.7,32
20180101|2017-10-19 08:30,19,149.95,150.25,149.85,150.25,36
20180101|2017-10-19 09:00,19,150.45,152.4,150.45,152,49
20180101|2017-10-19 09:30,19,151.5,152.8,151.5,152.2,29
20180101|2017-10-19 10:00,19,152.75,152.8,151.5,152.4,7
20180101|2017-10-19 10:30,19,152.8,153.5,151.55,151.55,25
20180101|2017-10-19 11:00,19,151.5,151.5,150.95,150.95,7
20180101|2017-10-19 11:30,19,151.4,152.1,151.4,151.5,21
20180101|2017-10-19 12:00,19,152.1,152.1,151.95,151.95,14
20180101|2017-10-19 12:30,19,152,152.45,152,152.1,15
20180101|2017-10-20 07:00,20,152.35,153.45,151.8,153.2,57
20180101|2017-10-20 07:30,20,153.15,153.95,153.15,153.95,18
20180101|2017-10-20 08:00,20,154.15,156.35,154,155.85,83
20180101|2017-10-20 08:30,20,155.75,155.95,155.3,155.85,30
20180101|2017-10-20 09:00,20,155.85,156.35,155.7,156,25
20180101|2017-10-20 09:30,20,155.7,155.95,155.45,155.45,16
20180101|2017-10-20 10:00,20,155.4,156,154.55,155.75,24
20180101|2017-10-20 10:30,20,154.8,155.2,154.6,155.1,15
20180101|2017-10-20 11:00,20,155.1,155.5,155.1,155.5,6
20180101|2017-10-20 11:30,20,155.95,156,155.1,155.1,22
20180101|2017-10-20 12:00,20,155.05,155.55,155.05,155.1,10
20180101|2017-10-20 12:30,20,155.35,156.2,155.35,156.2,12
20180101|2017-10-23 07:00,23,154.9,157,154.5,156.9,51
20180101|2017-10-23 07:30,23,156.65,156.7,155.7,156.2,19
20180101|2017-10-23 08:00,23,156.45,156.45,156.3,156.3,7
20180101|2017-10-23 08:30,23,156.3,156.85,156.25,156.85,15
20180101|2017-10-23 09:00,23,156.9,156.9,156.05,156.05,30
20180101|2017-10-23 09:30,23,156.6,156.6,154.9,154.9,27
20180101|2017-10-23 10:00,23,154.8,154.8,154.8,154.8,1
20180101|2017-10-23 10:30,23,155.45,155.65,155.15,155.15,6
20180101|2017-10-23 11:00,23,155.15,155.7,155.15,155.7,8
20180101|2017-10-23 11:30,23,155.15,155.25,153.25,154,51
20180101|2017-10-23 12:00,23,154.05,154.05,151.8,152.95,69
20180101|2017-10-23 12:30,23,153,153,152.45,152.55,17
20180101|2017-10-24 07:00,24,152.65,152.65,150,150.4,126
20180101|2017-10-24 07:30,24,150.55,151,150.4,150.5,8
20180101|2017-10-24 08:00,24,150.95,151.1,150.95,150.95,18
20180101|2017-10-24 08:30,24,151.1,151.1,150.7,151.1,18
20180101|2017-10-24 09:00,24,150.6,151.65,150.6,151.35,29
20180101|2017-10-24 09:30,24,151.25,151.85,150.95,151.65,11
20180101|2017-10-24 10:00,24,151.55,151.65,151.4,151.4,5
20180101|2017-10-24 10:30,24,151.6,151.6,151.4,151.4,8
20180101|2017-10-24 11:00,24,151.45,151.45,151,151.45,16
20180101|2017-10-24 11:30,24,151.6,151.6,151.2,151.25,7
20180101|2017-10-24 12:00,24,151.25,151.45,151,151.15,7
20180101|2017-10-24 12:30,24,151.05,151.05,150.55,150.6,37
20180101|2017-10-25 07:00,25,150.5,152.5,150.3,152.5,38
20180101|2017-10-25 07:30,25,152.6,154,152.1,153.55,51
20180101|2017-10-25 08:00,25,153.6,154.1,153.2,153.2,19
20180101|2017-10-25 08:30,25,153.35,153.75,153.35,153.75,12
20180101|2017-10-25 09:00,25,153.55,154.05,153.3,154,23
20180101|2017-10-25 09:30,25,153.5,154.1,153.3,153.7,65
20180101|2017-10-25 10:00,25,153.65,153.65,152.6,153.2,14
20180101|2017-10-25 10:30,25,152.75,153.2,152.5,152.5,13
20180101|2017-10-25 11:00,25,152.65,152.65,152.35,152.35,3
20180101|2017-10-25 11:30,25,152.65,152.65,152.4,152.65,9
20180101|2017-10-25 12:00,25,152.65,152.7,152.65,152.7,2
20180101|2017-10-25 12:30,25,152.7,153,152.2,152.2,58
20180101|2017-10-26 07:00,26,152.55,152.55,151.65,152.35,17
20180101|2017-10-26 07:30,26,152.55,152.8,152.55,152.7,10
20180101|2017-10-26 08:00,26,152.8,153.05,152.45,152.45,15
20180101|2017-10-26 08:30,26,152.4,152.4,152.05,152.05,7
20180101|2017-10-26 09:00,26,152.05,153.35,150.3,152.35,77
20180101|2017-10-26 09:30,26,152.8,153.25,152.8,152.8,5
20180101|2017-10-26 10:00,26,153.05,154.65,153,153.85,59
20180101|2017-10-26 10:30,26,154.15,154.85,153.6,154.4,35
20180101|2017-10-26 11:00,26,154.05,154.5,153.4,154.15,29
20180101|2017-10-26 11:30,26,154.15,154.15,153.7,154,4
20180101|2017-10-26 12:00,26,153.7,154.4,153.6,153.6,16
20180101|2017-10-26 12:30,26,153.45,154.15,153.2,154.15,16
20180101|2017-10-27 07:00,27,154.45,154.5,153.4,154.2,15
20180101|2017-10-27 07:30,27,154.45,155.3,154.4,154.4,23
20180101|2017-10-27 08:00,27,154.3,154.3,154.2,154.2,9
20180101|2017-10-27 08:30,27,154.25,154.7,154.25,154.65,9
20180101|2017-10-27 09:00,27,154.35,154.9,154.35,154.8,16
20180101|2017-10-27 09:30,27,154.65,155,154.6,154.6,23
20180101|2017-10-27 10:00,27,154.65,155,154.65,155,8
20180101|2017-10-27 10:30,27,154.7,155.1,154.6,154.9,10
20180101|2017-10-27 11:00,27,154.5,154.5,152.5,152.5,38
20180101|2017-10-27 11:30,27,152.45,153.25,152.45,152.7,8
20180101|2017-10-27 12:00,27,152.9,154.2,152.5,154.1,20
20180101|2017-10-27 12:30,27,154.25,154.55,154.1,154.4,16
20180101|2017-10-30 07:00,30,153.5,157.9,153.5,157.5,136
20180101|2017-10-30 07:30,30,157.25,157.25,156.85,156.95,21
20180101|2017-10-30 08:00,30,157,157,156.05,156.05,57
20180101|2017-10-30 08:30,30,155.95,155.95,155.8,155.8,8
20180101|2017-10-30 09:00,30,155.7,156.7,155,155.65,67
20180101|2017-10-30 09:30,30,155.75,156.95,155.25,155.4,17
20180101|2017-10-30 10:00,30,155.1,155.8,155,155.25,29
20180101|2017-10-30 10:30,30,155.75,155.8,154.8,155.05,28
20180101|2017-10-30 11:00,30,154.85,155.4,154.45,155.4,36
20180101|2017-10-30 11:30,30,155,155,154.25,154.25,23
20180101|2017-10-30 12:00,30,154.25,154.95,154.15,154.65,31
20180101|2017-10-30 12:30,30,154.85,155.45,154.75,155.15,15
20180101|2017-10-31 07:00,31,154.65,156,153.95,155.25,83
20180101|2017-10-31 07:30,31,155.1,155.1,154.6,154.85,10
20180101|2017-10-31 08:00,31,155,155.55,155,155.15,5
20180101|2017-10-31 08:30,31,155.5,156,154.65,155.75,21
20180101|2017-10-31 09:00,31,156,156,154.85,154.85,31
20180101|2017-10-31 09:30,31,154.75,155.85,154.5,154.9,23
20180101|2017-10-31 10:00,31,154.65,156.95,154.5,156.1,39
20180101|2017-10-31 10:30,31,156.7,157,156.1,156.1,29
20180101|2017-10-31 11:00,31,156.55,156.55,155.95,156.25,27
20180101|2017-10-31 11:30,31,156.15,156.15,153.1,153.65,94
20180101|2017-10-31 12:00,31,153.6,154.9,153.55,154.9,39
20180101|2017-10-31 12:30,31,154.85,155.6,154.85,155.3,68
20180101|2017-11-01 07:00,1,155.2,156,155,155.3,57
20180101|2017-11-01 07:30,1,155.25,155.55,155.25,155.55,5
20180101|2017-11-01 08:00,1,155.45,155.55,155.05,155.2,18
20180101|2017-11-01 08:30,1,155.05,155.05,151.35,152.4,106
20180101|2017-11-01 09:00,1,152.4,152.4,151.25,151.55,102
20180101|2017-11-01 09:30,1,151.6,152.2,151.4,152.2,64
20180101|2017-11-01 10:00,1,152.2,152.2,151.75,151.8,50
20180101|2017-11-01 10:30,1,151.75,152.15,151.75,152.05,19
20180101|2017-11-01 11:00,1,151.95,152.85,151.9,152.15,53
20180101|2017-11-01 11:30,1,151.9,151.9,151,151.6,69
20180101|2017-11-01 12:00,1,151.6,152.45,151.6,152.25,32
20180101|2017-11-01 12:30,1,152.3,152.75,152.1,152.7,35
20180101|2017-11-02 07:00,2,152.05,152.85,151.5,152.3,35
20180101|2017-11-02 07:30,2,152.85,152.85,152.45,152.45,2
20180101|2017-11-02 08:00,2,152.6,152.75,152.5,152.5,4
20180101|2017-11-02 08:30,2,152.5,152.5,151.35,151.4,37
20180101|2017-11-02 09:00,2,151.75,152.2,151.25,151.9,37
20180101|2017-11-02 10:00,2,151.95,152,151.5,152,10
20180101|2017-11-02 10:30,2,152.15,152.85,152.15,152.5,13
20180101|2017-11-02 11:00,2,152.7,153.1,152.55,153.1,22
20180101|2017-11-02 11:30,2,153.2,154.55,153,154.2,64
20180101|2017-11-02 12:00,2,154.5,155.4,153.6,155.4,45
20180101|2017-11-02 12:30,2,155.25,155.35,154.85,155.15,48
20180101|2017-11-03 07:00,3,155.35,155.8,154.05,154.9,26
20180101|2017-11-03 07:30,3,154.85,155.75,154.85,155.65,31
20180101|2017-11-03 08:00,3,155.25,156.5,155,155.5,48
20180101|2017-11-03 08:30,3,155.1,156.4,155.1,155.45,14
20180101|2017-11-03 09:00,3,155.7,156.2,155.25,156.2,13
20180101|2017-11-03 09:30,3,156.2,156.5,155.65,155.65,22
20180101|2017-11-03 10:00,3,156.2,157,155.9,156.65,39
20180101|2017-11-03 10:30,3,156.55,156.7,156.35,156.55,12
20180101|2017-11-03 11:00,3,156.75,156.85,156.6,156.6,15
20180101|2017-11-03 11:30,3,156.85,157,156.7,156.9,37
20180101|2017-11-03 12:00,3,157,157,156.5,156.6,37
20180101|2017-11-03 12:30,3,156.9,157,156.6,156.6,18
20180101|2017-11-06 07:00,6,157,159.9,155.85,156.8,170
20180101|2017-11-06 07:30,6,156.7,156.7,156.35,156.35,4
20180101|2017-11-06 08:00,6,156.25,157.1,156.05,157.1,18
20180101|2017-11-06 08:30,6,157.1,157.95,156.3,156.3,13
20180101|2017-11-06 09:00,6,156.9,158.45,156.9,158.3,41
20180101|2017-11-06 09:30,6,158.3,158.3,157.95,158,30
20180101|2017-11-06 10:00,6,158.2,158.3,157.7,158,23
20180101|2017-11-06 10:30,6,158.1,159.25,158.1,159.1,49
20180101|2017-11-06 11:00,6,159.3,160,158.7,160,73
20180101|2017-11-06 11:30,6,159.95,160,159.3,159.3,36
20180101|2017-11-06 12:00,6,159.5,160,159.5,159.95,98
20180101|2017-11-06 12:30,6,160,160,159.15,159.3,38
20180101|2017-11-07 07:00,7,159.95,160.55,159.3,160.4,82
20180101|2017-11-07 07:30,7,160.45,160.6,159.9,160.35,51
20180101|2017-11-07 08:00,7,160.4,160.6,159.85,160.4,24
20180101|2017-11-07 08:30,7,160.45,160.6,159,159.4,55
20180101|2017-11-07 09:00,7,159.7,160.2,158.8,158.8,72
20180101|2017-11-07 09:30,7,159.2,159.85,159.1,159.65,17
20180101|2017-11-07 10:00,7,159.65,160.1,159.6,160,24
20180101|2017-11-07 10:30,7,159.9,160.2,159.75,160.2,22
20180101|2017-11-07 11:00,7,160.15,160.25,159.75,159.9,51
20180101|2017-11-07 11:30,7,159.9,160.25,159.9,160.25,60
20180101|2017-11-07 12:00,7,160.15,160.5,159.9,159.9,47
20180101|2017-11-07 12:30,7,160,160.5,160,160.4,32
20180101|2017-11-08 07:00,8,159.45,160.6,159.45,160.35,20
20180101|2017-11-08 07:30,8,160.25,160.25,159,159,31
20180101|2017-11-08 08:00,8,159.25,159.4,159.1,159.1,8
20180101|2017-11-08 08:30,8,159.35,159.55,159.05,159.3,13
20180101|2017-11-08 09:00,8,159.5,161,159,160.6,74
20180101|2017-11-08 09:30,8,160.7,160.95,160.4,160.95,27
20180101|2017-11-08 10:00,8,161,161,160.8,160.8,45
20180101|2017-11-08 10:30,8,160.9,160.95,160.65,160.9,29
20180101|2017-11-08 11:00,8,160.8,161.05,160.8,160.95,43
20180101|2017-11-08 11:30,8,161,161.1,160.45,161.1,32
20180101|2017-11-08 12:00,8,161.05,161.1,160.55,160.55,36
20180101|2017-11-08 12:30,8,160.55,160.8,160.2,160.55,30
20180101|2017-11-09 07:00,9,160.85,160.85,158,159.75,50
20180101|2017-11-09 07:30,9,159.85,160.3,159.4,159.4,12
20180101|2017-11-09 08:00,9,159.15,160.4,159.1,159.45,19
20180101|2017-11-09 08:30,9,160.2,160.2,156.65,159.25,54
20180101|2017-11-09 09:00,9,159.6,160,159,160,38
20180101|2017-11-09 09:30,9,159.85,159.85,158.85,159.35,30
20180101|2017-11-09 10:00,9,159.5,160.85,159.3,160.65,85
20180101|2017-11-09 10:30,9,160.75,161,160.05,160.35,51
20180101|2017-11-09 11:00,9,160.6,161.2,160.6,161.05,87
20180101|2017-11-09 11:30,9,160.7,160.7,160,160.7,34
20180101|2017-11-09 12:00,9,160.75,161.1,160.75,160.85,40
20180101|2017-11-09 12:30,9,160.6,160.75,159.65,160.4,59
20180101|2017-11-10 07:00,10,160.15,161,157.4,160.85,119
20180101|2017-11-10 07:30,10,160.55,160.55,159,160,43
20180101|2017-11-10 08:00,10,160.2,161.8,159.85,161,80
20180101|2017-11-10 08:30,10,160.55,160.55,159.45,159.9,36
20180101|2017-11-10 09:00,10,159.9,160.65,159.75,160.65,42
20180101|2017-11-10 09:30,10,160.65,162,160.55,161.5,42
20180101|2017-11-10 10:00,10,161.75,162.2,161,161.6,72
20180101|2017-11-10 10:30,10,161.6,161.85,161.2,161.75,15
20180101|2017-11-10 11:00,10,161.55,162.2,161.55,161.95,62
20180101|2017-11-10 11:30,10,162,162.5,161.85,162.15,79
20180101|2017-11-10 12:00,10,162.2,162.7,161.95,162.45,95
20180101|2017-11-10 12:30,10,162.35,162.75,162.1,162.65,81
20180101|2017-11-13 07:00,13,162.7,169.5,162.15,163.5,532
20180101|2017-11-13 07:30,13,163.5,165,163.5,164.8,134
20180101|2017-11-13 08:00,13,164.8,164.8,163.35,163.4,102
20180101|2017-11-13 08:30,13,163.45,163.6,163.15,163.5,55
20180101|2017-11-13 09:00,13,163.5,164.5,163.25,164.25,207
20180101|2017-11-13 09:30,13,164.3,164.6,163.2,163.2,72
20180101|2017-11-13 10:00,13,163.2,164.5,162,164.25,130
20180101|2017-11-13 10:30,13,163.75,164,162.65,163,73
20180101|2017-11-13 11:00,13,163,163,161.6,162.05,62
20180101|2017-11-13 11:30,13,162.15,162.5,162.05,162.35,24
20180101|2017-11-13 12:00,13,162.25,162.25,160.45,160.6,75
20180101|2017-11-13 12:30,13,160.55,161.3,160.45,160.8,47
20180101|2017-11-13 13:00,13,160.9,160.9,160.9,160.9,1
20180101|2017-11-14 07:00,14,160.25,160.25,157.7,159.15,125
20180101|2017-11-14 07:30,14,159.25,160,159.25,159.95,26
20180101|2017-11-14 08:00,14,160,161.25,159.75,160,67
20180101|2017-11-14 08:30,14,160.05,160.05,159.1,159.1,25
20180101|2017-11-14 09:00,14,159.55,159.9,158.65,159.25,51
20180101|2017-11-14 09:30,14,159.15,159.25,158.75,159.15,18
20180101|2017-11-14 10:00,14,159.15,160.15,159.1,159.55,16
20180101|2017-11-14 10:30,14,159.45,160.45,159.4,160.05,18
20180101|2017-11-14 11:00,14,160.7,162,160.7,161.15,44
20180101|2017-11-14 11:30,14,161.25,161.65,160.4,161.5,23
20180101|2017-11-14 12:00,14,161.35,161.65,160.65,161.65,36
20180101|2017-11-14 12:30,14,161.45,161.85,160.95,161.85,59
20180101|2017-11-15 07:00,15,161.4,162.3,160.25,160.4,64
20180101|2017-11-15 07:30,15,160.7,161.45,160.7,161.45,34
20180101|2017-11-15 08:00,15,161.4,162.15,161.4,162.15,10
20180101|2017-11-15 08:30,15,162.15,162.2,161.5,161.7,23
20180101|2017-11-15 09:00,15,161.15,162,160.25,162,52
20180101|2017-11-15 09:30,15,162.2,162.85,162.2,162.45,46
20180101|2017-11-15 10:00,15,162.15,162.8,162,162.8,19
20180101|2017-11-15 10:30,15,163,163,161.7,161.8,39
20180101|2017-11-15 11:00,15,161.95,162.65,161.5,162.5,215
20180101|2017-11-15 11:30,15,162.4,162.9,162.25,162.55,44
20180101|2017-11-15 12:00,15,162.55,163.4,162.1,163.05,77
20180101|2017-11-15 12:30,15,163.25,163.8,163.15,163.4,87
20180101|2017-11-16 07:00,16,162.65,164.2,162.2,163.45,52
20180101|2017-11-16 07:30,16,164.1,164.55,163.35,164.5,40
20180101|2017-11-16 08:00,16,164.6,165.15,164.45,165.05,85
20180101|2017-11-16 08:30,16,165.1,165.4,164.8,164.95,39
20180101|2017-11-16 09:00,16,164.75,167,164.7,166.65,198
20180101|2017-11-16 09:30,16,166.4,167,165.9,166.65,55
20180101|2017-11-16 10:00,16,166.9,166.95,165.5,166.1,64
20180101|2017-11-16 10:30,16,166.1,166.2,165.75,166,39
20180101|2017-11-16 11:00,16,166.15,166.2,165.8,166,19
20180101|2017-11-16 11:30,16,166.1,166.15,165.9,166.15,47
20180101|2017-11-16 12:00,16,166.05,166.15,165.85,166.1,27
20180101|2017-11-16 12:30,16,166.1,166.4,165.45,165.8,84
20180101|2017-11-17 07:00,17,165.15,167,165.15,165.7,121
20180101|2017-11-17 07:30,17,165.9,166.1,165.85,165.85,39
20180101|2017-11-17 08:00,17,165.9,166,165.8,166,24
20180101|2017-11-17 08:30,17,166,166.1,165.9,165.9,21
20180101|2017-11-17 09:00,17,166,166.7,165.95,166.25,73
20180101|2017-11-17 09:30,17,166.4,166.8,166.4,166.4,27
20180101|2017-11-17 10:00,17,166.65,166.9,166.35,166.55,34
20180101|2017-11-17 10:30,17,166.8,167,166.6,166.7,31
20180101|2017-11-17 11:00,17,166.55,166.9,166.15,166.9,42
20180101|2017-11-17 11:30,17,166.95,167,166.65,166.85,23
20180101|2017-11-17 12:00,17,166.85,166.95,166.65,166.8,18
20180101|2017-11-17 12:30,17,166.75,166.95,166.5,166.5,59
20180101|2017-11-20 07:00,20,166.15,167.2,166.15,166.55,138
20180101|2017-11-20 07:30,20,166.75,167,166.55,166.85,16
20180101|2017-11-20 08:00,20,166.8,167,166.2,166.2,39
20180101|2017-11-20 08:30,20,166.35,166.5,166.1,166.3,25
20180101|2017-11-20 09:00,20,166.4,166.75,166.25,166.4,78
20180101|2017-11-20 09:30,20,166.75,166.75,166.65,166.65,17
20180101|2017-11-20 10:00,20,166.6,167,166.4,167,34
20180101|2017-11-20 10:30,20,167,167.2,166.9,166.9,63
20180101|2017-11-20 11:00,20,167,167.5,166.95,167.2,125
20180101|2017-11-20 11:30,20,167.25,167.5,167.15,167.4,21
20180101|2017-11-20 12:00,20,167.35,167.5,167.25,167.25,60
20180101|2017-11-20 12:30,20,167.25,167.7,167.25,167.4,103
20180101|2017-11-21 07:00,21,167.1,168.1,167.1,168.1,117
20180101|2017-11-21 07:30,21,168.1,168.2,166.8,167.45,97
20180101|2017-11-21 08:00,21,167.15,167.15,165.95,166.5,105
20180101|2017-11-21 08:30,21,166.5,166.65,166,166.3,43
20180101|2017-11-21 09:00,21,166.3,166.4,165.8,166.2,51
20180101|2017-11-21 09:30,21,166.35,166.65,166.35,166.45,29
20180101|2017-11-21 10:00,21,166.55,166.8,166.5,166.8,36
20180101|2017-11-21 10:30,21,166.8,167,166.75,166.75,15
20180101|2017-11-21 11:00,21,166.9,167,166.9,167,26
20180101|2017-11-21 11:30,21,166.9,167,166.75,166.95,19
20180101|2017-11-21 12:00,21,166.95,167,166.65,166.7,28
20180101|2017-11-21 12:30,21,166.5,166.65,164.2,165.5,136
20180101|2017-11-22 07:00,22,165.7,166.75,165.05,166.2,64
20180101|2017-11-22 07:30,22,166.45,166.45,166.3,166.3,6
20180101|2017-11-22 08:00,22,166.5,166.6,166.35,166.6,9
20180101|2017-11-22 08:30,22,166.6,166.9,166.35,166.35,45
20180101|2017-11-22 09:00,22,166.4,166.9,166.4,166.75,50
20180101|2017-11-22 09:30,22,166.75,167,166.65,166.7,15
20180101|2017-11-22 10:00,22,166.75,167.05,166.75,167,65
20180101|2017-11-22 10:30,22,166.95,166.95,166.55,166.9,13
20180101|2017-11-22 11:00,22,166.85,167,166.75,166.95,29
20180101|2017-11-22 11:30,22,167,167,166.9,166.95,11
20180101|2017-11-22 12:00,22,167,167,166.5,166.65,29
20180101|2017-11-22 12:30,22,166.65,167,165.95,166.45,73
20180101|2017-11-24 07:00,24,165.75,166.45,165.1,165.6,42
20180101|2017-11-24 07:30,24,165.1,165.4,164.25,165.4,44
20180101|2017-11-24 08:00,24,165.5,167.45,165.4,166.6,60
20180101|2017-11-24 08:30,24,166.8,167.5,166.8,166.95,63
20180101|2017-11-24 09:00,24,166.9,167.35,166.6,167.15,49
20180101|2017-11-24 09:30,24,167.25,167.5,167.15,167.15,13
20180101|2017-11-24 10:00,24,167.25,167.25,166.1,166.1,24
20180101|2017-11-24 10:30,24,165.8,165.95,165,165.75,31
20180101|2017-11-24 11:00,24,165.45,166.2,165.45,166.2,14
20180101|2017-11-24 11:30,24,165.95,166.2,165.8,165.95,6
20180101|2017-11-24 12:00,24,165.8,166.45,165.8,166.15,22
20180101|2017-11-27 07:00,27,165.1,167.5,165.1,167.25,137
20180101|2017-11-27 07:30,27,167.25,167.25,166.8,166.8,7
20180101|2017-11-27 08:30,27,166.9,167.15,166.85,166.85,18
20180101|2017-11-27 09:00,27,167.1,167.15,165.8,165.8,27
20180101|2017-11-27 09:30,27,165.85,166.45,165.2,166.45,20
20180101|2017-11-27 10:00,27,166.4,166.6,166.15,166.45,13
20180101|2017-11-27 10:30,27,166.5,166.75,166.5,166.7,7
20180101|2017-11-27 11:00,27,166.6,167.5,166.25,167.5,34
20180101|2017-11-27 11:30,27,167.45,167.5,166.75,166.75,11
20180101|2017-11-27 12:00,27,166.65,166.95,166.55,166.65,12
20180101|2017-11-27 12:30,27,166.65,166.65,164.3,164.9,103
20180101|2017-11-28 07:00,28,164.9,165.85,163.1,165,141
20180101|2017-11-28 07:30,28,165,165.2,164.65,164.65,16
20180101|2017-11-28 08:00,28,164.55,164.55,163.6,164.55,22
20180101|2017-11-28 08:30,28,164.7,164.85,164.3,164.85,9
20180101|2017-11-28 09:00,28,164.5,165.8,164.2,165.3,73
20180101|2017-11-28 09:30,28,165.5,165.65,164.6,164.6,29
20180101|2017-11-28 10:00,28,164.85,165.3,164.7,164.7,26
20180101|2017-11-28 10:30,28,165.05,165.15,164.55,164.55,22
20180101|2017-11-28 11:00,28,164.55,164.65,164.05,164.3,23
20180101|2017-11-28 11:30,28,164.5,164.75,164.4,164.5,11
20180101|2017-11-28 12:00,28,164.55,165.35,164.55,165.35,23
20180101|2017-11-28 12:30,28,165.1,165.35,164.75,164.8,22
20180101|2017-11-29 07:00,29,164.65,165.25,163.15,164.55,52
20180101|2017-11-29 07:30,29,165.15,165.15,164.8,164.9,7
20180101|2017-11-29 08:00,29,165.1,166.4,165.1,166,69
20180101|2017-11-29 08:30,29,166.2,166.2,165.6,165.75,16
20180101|2017-11-29 09:00,29,166,166,164.65,164.65,44
20180101|2017-11-29 09:30,29,165.1,165.1,164.3,164.8,17
20180101|2017-11-29 10:00,29,164.45,164.75,164.45,164.65,13
20180101|2017-11-29 10:30,29,164.8,164.8,164.4,164.7,12
20180101|2017-11-29 11:00,29,164.45,164.8,164.45,164.8,11
20180101|2017-11-29 11:30,29,164.8,164.8,164.65,164.8,7
20180101|2017-11-29 12:00,29,164.55,164.7,163.3,163.3,61
20180101|2017-11-29 12:30,29,163.4,164.35,163.4,164,44
20180101|2017-11-30 07:00,30,163.8,164,162,162.8,118
20180101|2017-11-30 07:30,30,162.85,163,162.65,163,8
20180101|2017-11-30 08:00,30,162.65,163,162,162,30
20180101|2017-11-30 08:30,30,162,163.45,161.75,163.4,62
20180101|2017-11-30 09:00,30,163.05,163.05,162.1,162.2,68
20180101|2017-11-30 09:30,30,162.1,162.45,161.5,161.5,63
20180101|2017-11-30 10:00,30,161.7,161.75,161.15,161.6,22
20180101|2017-11-30 10:30,30,161.45,161.95,161.05,161.55,56
20180101|2017-11-30 11:00,30,161.6,161.65,161.2,161.5,15
20180101|2017-11-30 11:30,30,161.2,161.65,160.8,161.65,43
20180101|2017-11-30 12:00,30,161.85,161.85,159.9,160.65,74
20180101|2017-11-30 12:30,30,160.45,161.4,160.2,161.15,57
20180101|2017-12-01 07:00,1,160.45,162.65,160.45,162.65,89
20180101|2017-12-01 07:30,1,162.5,163.3,162.35,162.95,54
20180101|2017-12-01 08:00,1,163,163,161.85,162.65,44
20180101|2017-12-01 08:30,1,162.65,164.95,162.65,164.6,123
20180101|2017-12-01 09:00,1,164.45,164.75,163.9,163.9,76
20180101|2017-12-01 09:30,1,163.8,163.85,162.6,162.9,83
20180101|2017-12-01 10:00,1,163.05,163.15,162.5,162.9,25
20180101|2017-12-01 10:30,1,163.1,163.8,163.1,163.2,35
20180101|2017-12-01 11:00,1,163.35,163.5,162.85,163.5,43
20180101|2017-12-01 11:30,1,163.2,163.3,161.65,161.65,36
20180101|2017-12-01 12:00,1,161.6,162.95,161.6,162.65,68
20180101|2017-12-01 12:30,1,162.4,162.8,162.05,162.05,37
20180101|2017-12-04 07:00,4,163.2,163.35,162.15,162.25,50
20180101|2017-12-04 07:30,4,162.25,162.55,162.25,162.55,5
20180101|2017-12-04 08:00,4,162.65,162.65,161.65,161.65,30
20180101|2017-12-04 08:30,4,161.65,162.05,161.35,161.6,33
20180101|2017-12-04 09:00,4,161.75,162.1,161.1,161.1,52
20180101|2017-12-04 09:30,4,161.45,162.1,161.2,162.1,20
20180101|2017-12-04 10:00,4,162.15,162.3,161.95,162.1,8
20180101|2017-12-04 10:30,4,162.05,162.35,161.4,161.4,19
20180101|2017-12-04 11:00,4,161.45,161.45,160,160.5,117
20180101|2017-12-04 11:30,4,160.5,161.65,160,160.25,76
20180101|2017-12-04 12:00,4,160.4,162.1,160.4,162.1,72
20180101|2017-12-04 12:30,4,161.75,161.85,160.6,160.6,44
20180101|2017-12-05 07:00,5,161.4,162.5,160.2,161.7,46
20180101|2017-12-05 07:30,5,161.7,161.95,161.55,161.55,5
20180101|2017-12-05 08:00,5,161.35,161.35,160.8,160.8,21
20180101|2017-12-05 08:30,5,160.8,160.8,160.8,160.8,1
20180101|2017-12-05 09:00,5,160.8,161.05,160.6,160.9,32
20180101|2017-12-05 09:30,5,161.05,161.1,160.65,160.65,24
20180101|2017-12-05 10:00,5,160.7,160.9,160.1,160.5,34
20180101|2017-12-05 10:30,5,160.25,160.75,160.25,160.6,22
20180101|2017-12-05 11:00,5,160.75,161.55,160.65,160.85,29
20180101|2017-12-05 11:30,5,161,161.35,160.65,161.35,11
20180101|2017-12-05 12:00,5,161.4,162.3,161.1,162.1,63
20180101|2017-12-05 12:30,5,162.05,162.25,161.8,161.8,73
20180101|2017-12-06 07:00,6,162,162,160.6,161.15,48
20180101|2017-12-06 07:30,6,161.2,161.55,161.2,161.55,3
20180101|2017-12-06 08:00,6,161.3,161.35,160.9,161.35,19
20180101|2017-12-06 08:30,6,161,161.5,160.9,160.95,18
20180101|2017-12-06 09:00,6,160.85,161.05,159.25,160,126
20180101|2017-12-06 09:30,6,160.1,160.6,159.3,160.25,41
20180101|2017-12-06 10:00,6,160.05,160.05,159.5,159.5,43
20180101|2017-12-06 10:30,6,159.85,159.85,159.25,159.55,42
20180101|2017-12-06 11:00,6,159.3,159.3,157.75,158.6,133
20180101|2017-12-06 11:30,6,158.65,158.85,158.05,158.2,86
20180101|2017-12-06 12:00,6,158,158.1,157.25,157.75,168
20180101|2017-12-06 12:30,6,157.65,157.75,155.4,156.35,259
20180101|2017-12-07 07:00,7,156.05,156.3,154.75,154.9,126
20180101|2017-12-07 07:30,7,154.9,155.7,154.8,155.1,93
20180101|2017-12-07 08:00,7,154.8,155.15,154.8,154.95,37
20180101|2017-12-07 08:30,7,154.8,155.3,154.7,155.3,61
20180101|2017-12-07 09:00,7,155.2,155.2,153.1,153.7,298
20180101|2017-12-07 09:30,7,153.75,154.75,153.55,154.2,128
20180101|2017-12-07 10:00,7,154.2,154.25,153.6,153.8,108
20180101|2017-12-07 10:30,7,153.6,153.75,153.3,153.5,58
20180101|2017-12-07 11:00,7,153.6,153.7,152.75,152.85,166
20180101|2017-12-07 11:30,7,153,153.45,152.6,152.95,96
20180101|2017-12-07 12:00,7,152.9,153.55,152.4,153.35,186
20180101|2017-12-07 12:30,7,153.35,154.45,153.35,154.45,68
20180101|2017-12-08 07:00,8,153.55,154.7,153.55,153.55,72
20180101|2017-12-08 07:30,8,153.55,153.85,153.55,153.6,22
20180101|2017-12-08 08:00,8,153.8,153.8,152.55,153.1,47
20180101|2017-12-08 08:30,8,153,153.55,153,153.5,29
20180101|2017-12-08 09:00,8,153.35,153.45,152.65,153.3,74
20180101|2017-12-08 09:30,8,153.3,153.3,152.65,152.65,28
20180101|2017-12-08 10:00,8,152.65,152.75,151.7,151.7,33
20180101|2017-12-08 10:30,8,151.95,152.25,151.7,152,56
20180101|2017-12-08 11:00,8,152.1,152.55,151.85,152.3,104
20180101|2017-12-08 11:30,8,152,152,151.55,151.8,89
20180101|2017-12-08 12:00,8,151.8,153.2,151.65,152.8,93
20180101|2017-12-08 12:30,8,152.9,153,152.45,152.85,51
20180101|2017-12-11 07:00,11,153.1,153.15,152,152.6,59
20180101|2017-12-11 07:30,11,152.35,152.6,152.25,152.4,13
20180101|2017-12-11 08:00,11,152.6,153,152.2,152.2,43
20180101|2017-12-11 08:30,11,152.65,154.3,152.65,153.3,57
20180101|2017-12-11 09:00,11,153.55,153.95,153.4,153.4,25
20180101|2017-12-11 09:30,11,153.3,153.3,152.5,153,20
20180101|2017-12-11 10:00,11,152.65,152.65,152,152,82
20180101|2017-12-11 10:30,11,152,152.1,151.7,152.1,46
20180101|2017-12-11 11:00,11,152,152,151.3,151.45,67
20180101|2017-12-11 11:30,11,151.45,151.75,151.25,151.35,40
20180101|2017-12-11 12:00,11,151.5,151.95,150.45,151.1,190
20180101|2017-12-11 12:30,11,150.9,150.9,150.45,150.45,84
20180101|2017-12-12 07:00,12,150,150.55,149.65,150.2,138
20180101|2017-12-12 07:30,12,150.2,150.75,150.15,150.75,19
20180101|2017-12-12 08:00,12,150.5,150.6,150,150,65
20180101|2017-12-12 08:30,12,150.1,150.1,149.55,149.7,95
20180101|2017-12-12 09:00,12,149.7,150,149.55,149.6,103
20180101|2017-12-12 09:30,12,149.6,150.3,149.6,150,110
20180101|2017-12-12 10:00,12,149.75,150,149.7,149.9,49
20180101|2017-12-12 10:30,12,149.8,151.4,149.8,150.95,43
20180101|2017-12-12 11:00,12,151.3,152.2,150.95,151.1,88
20180101|2017-12-12 11:30,12,150.95,151,150.3,150.35,29
20180101|2017-12-12 12:00,12,150.4,150.95,149.85,149.9,59
20180101|2017-12-12 12:30,12,149.9,149.95,149.65,149.95,45
20180101|2017-12-13 07:00,13,150,152.2,150,150.9,55
20180101|2017-12-13 07:30,13,150.6,150.75,150.25,150.3,22
20180101|2017-12-13 08:00,13,150.3,150.95,149.7,150,48
20180101|2017-12-13 08:30,13,149.95,150.05,149.6,149.6,44
20180101|2017-12-13 09:00,13,149.55,149.95,148.65,148.65,181
20180101|2017-12-13 09:30,13,148.8,148.85,148.3,148.6,56
20180101|2017-12-13 10:00,13,148.4,148.6,148.3,148.3,47
20180101|2017-12-13 10:30,13,148.3,148.55,148.15,148.35,26
20180101|2017-12-13 11:00,13,148.35,148.5,148.15,148.3,38
20180101|2017-12-13 11:30,13,148.35,148.55,148.35,148.55,27
20180101|2017-12-13 12:00,13,148.4,148.55,148.25,148.55,30
20180101|2017-12-13 12:30,13,148.35,148.7,147.75,148.4,124
20180101|2017-12-14 07:00,14,148.05,148.7,146.6,146.65,170
20180101|2017-12-14 07:30,14,146.8,146.9,146.2,146.35,55
20180101|2017-12-14 08:00,14,146.3,146.65,145.95,146.55,85
20180101|2017-12-14 08:30,14,146.65,147.25,146.1,146.5,88
20180101|2017-12-14 09:00,14,146.45,146.45,145.7,145.75,123
20180101|2017-12-14 09:30,14,145.8,146.55,145.8,146.2,61
20180101|2017-12-14 10:00,14,146.25,146.45,146.05,146.45,39
20180101|2017-12-14 10:30,14,146.5,146.5,146.1,146.3,40
20180101|2017-12-14 11:00,14,146.2,146.8,146.1,146.5,51
20180101|2017-12-14 11:30,14,146.5,146.55,146,146.05,36
20180101|2017-12-14 12:00,14,146,147,146,147,68
20180101|2017-12-14 12:30,14,146.85,147.3,146.6,147.3,55
20180101|2017-12-15 07:00,15,147.3,147.85,146.75,147.1,78
20180101|2017-12-15 07:30,15,146.75,146.85,146.65,146.7,17
20180101|2017-12-15 08:00,15,146.75,146.95,146.75,146.8,4
20180101|2017-12-15 08:30,15,146.95,147,146.6,146.6,13
20180101|2017-12-15 09:00,15,146.8,146.85,146.5,146.5,51
20180101|2017-12-15 09:30,15,146.45,146.65,146.25,146.25,36
20180101|2017-12-15 10:00,15,146.25,146.3,145.85,145.85,57
20180101|2017-12-15 10:30,15,145.9,145.9,145.45,145.45,45
20180101|2017-12-15 11:00,15,145.6,145.6,145.25,145.25,35
20180101|2017-12-15 11:30,15,145.25,145.35,144.9,145.1,53
20180101|2017-12-15 12:00,15,144.9,144.95,144.35,144.55,76
20180101|2017-12-15 12:30,15,144.7,144.95,144.7,144.95,77
20180101|2017-12-18 07:00,18,144.7,145.15,144.25,144.7,69
20180101|2017-12-18 07:30,18,144.25,144.3,143.8,144.15,29
20180101|2017-12-18 08:00,18,144.25,144.45,143.6,143.8,32
20180101|2017-12-18 08:30,18,143.6,143.8,143.25,143.4,37
20180101|2017-12-18 09:00,18,143.4,143.45,142.65,142.85,93
20180101|2017-12-18 09:30,18,142.65,142.85,142.6,142.75,31
20180101|2017-12-18 10:00,18,142.65,143,142.6,143,50
20180101|2017-12-18 10:30,18,142.85,143,142.45,142.7,59
20180101|2017-12-18 11:00,18,142.6,142.65,142.4,142.4,37
20180101|2017-12-18 11:30,18,142.3,142.35,142,142.05,36
20180101|2017-12-18 12:00,18,142,142.1,140.6,140.6,89
20180101|2017-12-18 12:30,18,140.9,141.3,140.6,140.6,80
20180101|2017-12-19 07:00,19,141.25,142.95,141.2,141.65,70
20180101|2017-12-19 07:30,19,141.8,142.05,141.7,141.75,22
20180101|2017-12-19 08:00,19,141,142,140.95,141.75,40
20180101|2017-12-19 08:30,19,141.95,143.05,141.85,143.05,28
20180101|2017-12-19 09:00,19,142.7,143.3,142.25,142.3,35
20180101|2017-12-19 09:30,19,142.1,142.2,141.8,141.9,13
20180101|2017-12-19 10:00,19,141.75,142.9,141.75,142.9,65
20180101|2017-12-19 10:30,19,142.75,142.85,142.55,142.8,7
20180101|2017-12-19 11:00,19,142.75,142.75,142.45,142.55,18
20180101|2017-12-19 11:30,19,142.35,142.35,140.65,140.65,75
20180101|2017-12-19 12:00,19,140.65,140.95,139.95,140.95,40
20180101|2017-12-19 12:30,19,140.7,141,140.5,141,27
20180101|2017-12-20 07:00,20,141.05,141.1,139.25,139.25,33
20180101|2017-12-20 07:30,20,139.25,140,139.2,140,15
20180101|2017-12-20 08:00,20,139.8,139.85,139.5,139.85,16
20180101|2017-12-20 08:30,20,139.9,140.35,139.85,140.35,21
20180101|2017-12-20 09:00,20,140.4,140.6,139.75,139.75,29
20180101|2017-12-20 09:30,20,139.75,139.75,139.4,139.4,35
20180101|2017-12-20 10:00,20,139.4,139.45,139.2,139.35,25
20180101|2017-12-20 10:30,20,139.25,139.25,138.4,138.6,38
20180101|2017-12-20 11:00,20,138.35,138.4,137.95,138.2,22
20180101|2017-12-20 11:30,20,138.4,139.05,138.1,139.05,32
20180101|2017-12-20 12:00,20,139.05,139.05,138.7,139,39
20180101|2017-12-20 12:30,20,139,139,138.5,138.9,40
20180101|2017-12-21 07:00,21,138.9,139.75,138.6,139.25,51
20180101|2017-12-21 07:30,21,139.4,139.4,139.25,139.25,4
20180101|2017-12-21 08:00,21,139.35,139.4,139.2,139.2,8
20180101|2017-12-21 08:30,21,139.25,139.25,139.2,139.2,7
20180101|2017-12-21 09:00,21,138.95,139.2,138.8,138.8,12
20180101|2017-12-21 09:30,21,138.75,138.8,138.35,138.4,18
20180101|2017-12-21 10:00,21,138.5,138.5,137.95,137.95,11
20180101|2017-12-21 10:30,21,138.1,138.15,137.5,137.85,22
20180101|2017-12-21 11:00,21,137.85,137.85,137,137,25
20180101|2017-12-21 11:30,21,136.75,136.75,136.5,136.5,2
20180101|2017-12-21 12:00,21,136.4,137.2,136.4,137.15,16
20180101|2017-12-21 12:30,21,137.1,137.1,136.65,137.05,17
20180101|2017-12-22 07:00,22,137.95,138.05,136.4,136.4,17
20180101|2017-12-22 07:30,22,136.35,136.35,136,136,8
20180101|2017-12-22 08:00,22,136.1,136.1,135.8,135.8,25
20180101|2017-12-22 08:30,22,136,136,136,136,2
20180101|2017-12-22 09:00,22,135.7,135.7,135.25,135.3,17
20180101|2017-12-22 09:30,22,134.85,135,134.75,134.75,12
20180101|2017-12-22 10:00,22,134.7,134.8,134.4,134.65,19
20180101|2017-12-22 10:30,22,134.45,134.85,134.45,134.85,43
20180101|2017-12-22 11:00,22,134.9,134.95,134.6,134.8,20
20180101|2017-12-22 11:30,22,134.85,134.9,134.65,134.65,12
20180101|2017-12-22 12:00,22,134.9,135.7,134.6,135.7,29
20180101|2017-12-22 12:30,22,135.25,135.25,134.35,134.5,49
20180101|2017-12-26 07:00,26,135.25,135.25,135.25,135.25,1
20180101|2017-12-26 07:30,26,134.2,134.2,133.8,133.8,19
20180101|2017-12-26 08:00,26,133.9,134.25,133.7,134.25,5
20180101|2017-12-26 08:30,26,134.25,134.25,134,134,4
20180101|2017-12-26 09:00,26,134.05,134.05,132.8,132.8,11
20180101|2017-12-26 09:30,26,133.15,133.15,132.95,133,5
20180101|2017-12-26 10:00,26,132.65,132.8,132.65,132.8,5
20180101|2017-12-26 10:30,26,132.85,132.85,132.7,132.7,8
20180101|2017-12-26 11:00,26,132.85,133.8,132.85,133.8,18
20180101|2017-12-26 11:30,26,134.1,134.7,134.1,134.45,5
20180101|2017-12-26 12:00,26,134.45,134.45,134.2,134.2,22
20180101|2017-12-26 12:30,26,134.2,134.55,133.5,133.5,19
20180101|2017-12-27 07:00,27,133.5,134.8,132.05,132.05,55
20180101|2017-12-27 08:00,27,132.7,133.35,132.7,133.35,3
20180101|2017-12-27 08:30,27,131.55,131.55,131.55,131.55,1
20180101|2017-12-27 09:00,27,131.5,131.9,131.15,131.9,14
20180101|2017-12-27 09:30,27,131.9,132.4,131.9,132.2,5
20180101|2017-12-27 10:00,27,132.45,132.75,132.4,132.45,22
20180101|2017-12-27 10:30,27,132.35,132.5,132.35,132.5,7
20180101|2017-12-27 11:00,27,132.55,132.8,132.3,132.8,11
20180101|2017-12-27 11:30,27,132.8,133.1,132.55,133.1,11
20180101|2017-12-27 12:30,27,132.45,133.3,132.3,133.3,6
20180101|2017-12-28 07:00,28,132.25,132.8,131.15,132.15,17
20180101|2017-12-28 07:30,28,132.5,132.5,132.5,132.5,3
20180101|2017-12-28 08:00,28,132.5,134.25,132,133.8,18
20180101|2017-12-28 08:30,28,132.95,137.5,132.95,137.5,22
20180101|2017-12-28 09:00,28,136.1,136.25,134.4,134.4,12
20180101|2017-12-28 09:30,28,135.5,135.5,135.5,135.5,2
20180101|2017-12-28 10:00,28,135.7,135.85,135.5,135.5,5
20180101|2017-12-28 10:30,28,135.5,136.2,135.5,136.2,21
20180101|2017-12-28 11:00,28,136.2,136.2,135.55,136.2,23
20180101|2017-12-28 12:00,28,136,136.3,136,136.3,2
20180101|2017-12-28 12:30,28,137,137.45,136.9,136.9,10
20180101|2017-12-29 07:30,29,134.5,134.5,134.5,134.5,2
20180101|2017-12-29 08:30,29,132.65,132.65,131.85,131.85,11
20180101|2017-12-29 09:00,29,132,133.85,131.8,133.85,5
20180101|2017-12-29 09:30,29,133.75,134,133.75,134,4
20180101|2017-12-29 10:00,29,132.75,133.5,132.75,133,12
20180101|2017-12-29 10:30,29,133.85,134.9,133.55,134.9,9
20180101|2017-12-29 12:00,29,134.1,136.35,134.1,136.35,11
20180101|2017-12-29 12:30,29,134.5,134.5,134.35,134.35,4
20180101|2018-01-03 09:00,3,138.6,138.6,138.6,138.6,1
20180101|2018-01-04 08:30,4,138.45,138.55,138.45,138.55,2
20180101|2018-01-04 11:00,4,139.5,139.5,139.5,139.5,1
20180101|2018-01-05 09:30,5,139,140,139,139,13
20180101|2018-01-09 10:30,9,135.45,135.45,135.45,135.45,1
20180101|2018-01-10 07:00,10,134.5,134.5,134.5,134.5,1
20180301|2017-03-31 11:30,31,155,155,155,155,10
20180301|2017-04-03 09:30,3,154,154,153,153,7
20180301|2017-04-03 10:00,3,153,153,153,153,7
20180301|2017-04-04 11:00,4,150,150,150,150,3
20180301|2017-04-04 11:30,4,150,150,150,150,6
20180301|2017-04-20 08:30,20,151.6,151.65,151.1,151.1,4
20180301|2017-05-22 07:30,22,138.5,138.5,138.5,138.5,2
20180301|2017-05-22 09:00,22,138.25,138.25,138.25,138.25,1
20180301|2017-05-22 10:00,22,138.1,138.1,137.4,137.4,2
20180301|2017-05-22 10:30,22,137.45,137.45,137.15,137.15,4
20180301|2017-05-22 11:00,22,137,137,137,137,2
20180301|2017-05-22 11:30,22,136.9,136.9,136.9,136.9,1
20180301|2017-05-22 12:00,22,136.95,137.35,136.95,137.35,3
20180301|2017-05-23 11:00,23,137.05,137.05,137,137,2
20180301|2017-05-23 12:00,23,136.6,136.6,136.6,136.6,1
20180301|2017-05-24 09:00,24,136.5,136.5,136.5,136.5,1
20180301|2017-05-25 07:30,25,136.1,136.1,136.1,136.1,6
20180301|2017-05-25 09:30,25,136.1,136.1,136,136,36
20180301|2017-05-25 10:00,25,135.5,135.5,135.5,135.5,2
20180301|2017-05-25 11:30,25,135.3,135.3,135,135,9
20180301|2017-05-30 10:00,30,137.7,137.7,137.7,137.7,1
20180301|2017-05-31 07:00,31,136,136,136,136,1
20180301|2017-05-31 09:30,31,135.4,135.4,135.4,135.4,1
20180301|2017-05-31 10:30,31,135.2,135.2,135.2,135.2,1
20180301|2017-05-31 11:00,31,135.1,135.1,134.5,134.5,8
20180301|2017-05-31 11:30,31,134.5,134.5,134.5,134.5,3
20180301|2017-05-31 12:00,31,134.25,134.25,134.25,134.25,1
20180301|2017-05-31 12:30,31,135.1,135.1,134.25,134.25,2
20180301|2017-06-01 07:00,1,134.2,134.2,134.2,134.2,2
20180301|2017-06-01 10:00,1,133.2,133.2,133.2,133.2,1
20180301|2017-06-01 12:00,1,133,133,133,133,1
20180301|2017-06-02 07:00,2,133,133,133,133,5
20180301|2017-06-05 09:00,5,133.1,133.1,133.1,133.1,1
20180301|2017-06-08 12:00,8,137.25,137.25,137.25,137.25,1
20180301|2017-06-13 07:30,13,138.4,138.4,138.4,138.4,1
20180301|2017-06-14 10:00,14,138.65,138.65,138.65,138.65,5
20180301|2017-06-14 12:00,14,138.6,138.6,138.6,138.6,1
20180301|2017-06-14 12:30,14,138.6,138.6,138.6,138.6,4
20180301|2017-06-15 09:00,15,138.6,138.6,138.6,138.6,4
20180301|2017-06-16 09:30,16,138.6,138.6,138.6,138.6,7
20180301|2017-06-16 10:00,16,138.6,138.6,138.6,138.6,4
20180301|2017-06-16 11:00,16,138.8,138.8,138.8,138.8,1
20180301|2017-06-16 12:00,16,138.8,138.8,138.8,138.8,4
20180301|2017-06-19 07:00,19,138.6,138.6,138.6,138.6,4
20180301|2017-06-19 07:30,19,138.8,138.8,138.8,138.8,3
20180301|2017-06-19 08:00,19,138.8,138.8,138.8,138.8,3
20180301|2017-06-19 11:00,19,137.15,137.15,137.15,137.15,1
20180301|2017-06-19 12:30,19,136.5,136.5,136.5,136.5,1
20180301|2017-06-20 07:30,20,136.5,136.5,136.5,136.5,10
20180301|2017-06-20 08:00,20,136.5,136.5,136.5,136.5,1
20180301|2017-06-20 08:30,20,136.5,136.5,136.5,136.5,7
20180301|2017-06-20 11:30,20,136.5,136.5,136.5,136.5,4
20180301|2017-06-20 12:30,20,136,136,136,136,2
20180301|2017-06-21 07:00,21,136,136,136,136,24
20180301|2017-06-21 07:30,21,135.15,135.15,133.95,133.95,28
20180301|2017-06-21 09:00,21,133.7,133.7,133.4,133.55,4
20180301|2017-06-21 09:30,21,133.25,133.55,133.25,133.25,4
20180301|2017-06-21 10:00,21,132.8,132.8,132.8,132.8,1
20180301|2017-06-22 07:00,22,132.8,132.8,132.75,132.75,2
20180301|2017-06-23 11:30,23,134.65,134.65,134.65,134.65,4
20180301|2017-06-23 12:00,23,134.65,134.65,134.65,134.65,2
20180301|2017-06-23 12:30,23,134.65,134.65,134.65,134.65,1
20180301|2017-06-26 07:30,26,136.45,136.45,136.45,136.45,1
20180301|2017-06-26 08:00,26,136.05,136.05,136.05,136.05,1
20180301|2017-06-26 08:30,26,136.4,136.45,136.4,136.45,11
20180301|2017-06-26 09:00,26,136.45,136.45,136.45,136.45,4
20180301|2017-06-26 11:30,26,140,140,140,140,1
20180301|2017-06-27 08:30,27,140,140,140,140,1
20180301|2017-06-27 09:00,27,139.1,139.1,139.1,139.1,1
20180301|2017-06-29 08:00,29,137,137,137,137,1
20180301|2017-06-29 08:30,29,136,136,136,136,1
20180301|2017-07-05 08:30,5,140.7,140.7,140.7,140.7,1
20180301|2017-07-05 09:00,5,141,141,141,141,3
20180301|2017-07-05 11:30,5,140.55,140.55,140.55,140.55,3
20180301|2017-07-05 12:30,5,140.5,140.5,140.5,140.5,1
20180301|2017-07-06 11:30,6,138.5,138.5,138.5,138.5,1
20180301|2017-07-07 08:00,7,135.85,135.85,135.85,135.85,1
20180301|2017-07-12 07:00,12,133.1,133.1,132.4,132.4,3
20180301|2017-07-13 10:00,13,133,133,133,133,1
20180301|2017-07-13 12:00,13,132.5,132.5,132.5,132.5,2
20180301|2017-07-14 07:00,14,132.35,132.35,132.35,132.35,1
20180301|2017-07-14 09:00,14,132.3,132.3,132.3,132.3,2
20180301|2017-07-14 11:30,14,132.25,132.25,132,132,7
20180301|2017-07-14 12:00,14,131.3,131.9,131.3,131.6,6
20180301|2017-07-17 08:30,17,131.7,131.7,131.7,131.7,1
20180301|2017-07-17 09:00,17,131.9,132.15,131.9,132.15,10
20180301|2017-07-17 09:30,17,132.15,132.15,132.15,132.15,1
20180301|2017-07-17 10:00,17,132.6,132.6,132.6,132.6,1
20180301|2017-07-17 10:30,17,132.5,132.5,132.5,132.5,2
20180301|2017-07-17 12:00,17,132.5,132.5,132.5,132.5,2
20180301|2017-07-18 09:00,18,133.4,133.4,133,133,21
20180301|2017-07-18 09:30,18,133,133,132.75,132.75,9
20180301|2017-07-18 10:00,18,132.5,132.5,132.5,132.5,1
20180301|2017-07-18 10:30,18,132.5,132.5,132.5,132.5,4
20180301|2017-07-18 11:00,18,132.5,132.5,132.4,132.4,3
20180301|2017-07-18 11:30,18,132.3,132.3,132.3,132.3,1
20180301|2017-07-18 12:00,18,132.5,132.5,132.35,132.35,3
20180301|2017-07-19 07:00,19,132.35,132.35,132,132,8
20180301|2017-07-19 11:30,19,131.2,131.2,131.2,131.2,5
20180301|2017-07-19 12:00,19,131.1,131.1,131.1,131.1,2
20180301|2017-07-21 10:00,21,134.1,134.1,134.1,134.1,1
20180301|2017-07-24 09:30,24,137.8,137.85,137.8,137.85,7
20180301|2017-07-24 10:30,24,137.65,137.65,137.65,137.65,3
20180301|2017-07-24 11:30,24,138.35,138.35,138.35,138.35,2
20180301|2017-07-25 08:30,25,136.5,136.5,136.5,136.5,1
20180301|2017-07-31 10:00,31,135,135,133.25,133.25,3
20180301|2017-08-01 07:00,1,135,135,135,135,20
20180301|2017-08-01 07:30,1,135,135,135,135,9
20180301|2017-08-01 12:30,1,137.45,137.45,137.45,137.45,1
20180301|2017-08-02 12:30,2,138,138,138,138,1
20180301|2017-08-03 10:30,3,137.8,137.8,137.8,137.8,2
20180301|2017-08-03 12:30,3,136.4,136.4,136.4,136.4,1
20180301|2017-08-07 07:00,7,137,137,136.95,136.95,3
20180301|2017-08-08 07:00,8,138,138,138,138,1
20180301|2017-08-08 09:00,8,136.7,136.7,136.7,136.7,11
20180301|2017-08-08 09:30,8,136.7,136.7,136.7,136.7,8
20180301|2017-08-08 10:00,8,136,136.25,135.5,135.85,22
20180301|2017-08-08 10:30,8,135.7,135.7,135.6,135.6,3
20180301|2017-08-08 11:00,8,135.7,135.75,135.5,135.5,4
20180301|2017-08-08 11:30,8,135.8,135.8,135.8,135.8,1
20180301|2017-08-09 07:30,9,137.35,137.35,137.35,137.35,1
20180301|2017-08-10 07:30,10,140.05,140.8,140.05,140.8,2
20180301|2017-08-10 08:30,10,137.85,137.85,137.85,137.85,1
20180301|2017-08-10 09:30,10,138.3,138.3,138.3,138.3,1
20180301|2017-08-10 11:30,10,137.4,138,137.4,137.95,5
20180301|2017-08-10 12:00,10,137.2,137.2,137,137,2
20180301|2017-08-11 07:00,11,136,136,136,136,1
20180301|2017-08-14 11:00,14,137.9,137.9,137.9,137.9,2
20180301|2017-08-15 07:00,15,137.3,137.3,137.3,137.3,1
20180301|2017-08-15 09:30,15,139.05,139.9,139.05,139.9,6
20180301|2017-08-15 10:00,15,140,140.35,140,140.35,8
20180301|2017-08-15 10:30,15,140.2,140.2,140.2,140.2,1
20180301|2017-08-15 11:00,15,140.4,140.4,140.35,140.35,8
20180301|2017-08-16 08:30,16,138.85,138.85,138.85,138.85,1
20180301|2017-08-16 11:30,16,138.3,138.3,138.3,138.3,1
20180301|2017-08-17 08:30,17,140.1,140.1,140.1,140.1,1
20180301|2017-08-17 09:30,17,140.5,140.9,140.5,140.9,3
20180301|2017-08-17 10:30,17,141,141,141,141,1
20180301|2017-08-17 12:30,17,141.3,141.3,141.3,141.3,1
20180301|2017-08-18 07:30,18,142,142,142,142,2
20180301|2017-08-18 08:00,18,142,142,141.85,141.95,3
20180301|2017-08-18 10:30,18,139.7,139.7,138,138,4
20180301|2017-08-18 12:30,18,138.2,138.2,138.2,138.2,1
20180301|2017-08-21 07:00,21,136.8,136.8,136,136,5
20180301|2017-08-21 11:00,21,138,138,138,138,1
20180301|2017-08-22 07:00,22,136.4,136.4,134.15,134.15,13
20180301|2017-08-22 08:00,22,135.55,135.55,135.35,135.35,3
20180301|2017-08-22 08:30,22,134.7,134.7,134.7,134.7,1
20180301|2017-08-22 09:00,22,134.6,134.6,133.65,133.65,3
20180301|2017-08-22 09:30,22,133.65,133.65,133.65,133.65,8
20180301|2017-08-22 10:00,22,133.6,133.75,133.6,133.75,3
20180301|2017-08-22 11:30,22,133.75,133.75,133.65,133.65,2
20180301|2017-08-24 10:00,24,133.9,133.9,133.9,133.9,1
20180301|2017-08-25 08:00,25,137.8,137.8,137.8,137.8,1
20180301|2017-08-25 08:30,25,137.85,138.1,137.85,138.1,2
20180301|2017-08-25 09:00,25,137.5,137.5,137.5,137.5,1
20180301|2017-08-25 12:00,25,137.5,137.5,137.5,137.5,1
20180301|2017-08-28 12:00,28,135,135,135,135,1
20180301|2017-08-29 07:30,29,133.6,133.6,133.6,133.6,1
20180301|2017-08-29 08:30,29,133.6,133.6,133.6,133.6,1
20180301|2017-08-29 09:00,29,133.6,133.6,133.6,133.6,2
20180301|2017-08-29 09:30,29,133.9,133.9,133.9,133.9,1
20180301|2017-08-29 10:00,29,133.8,133.85,133.8,133.85,2
20180301|2017-08-29 11:00,29,133.7,133.7,133.6,133.6,3
20180301|2017-08-29 12:00,29,133.5,133.5,133.5,133.5,5
20180301|2017-08-29 12:30,29,133.5,133.5,133.4,133.4,5
20180301|2017-08-30 07:00,30,133.5,133.5,133.2,133.2,7
20180301|2017-08-30 07:30,30,133.1,133.1,133,133,2
20180301|2017-08-30 11:00,30,132.5,132.5,132.5,132.5,1
20180301|2017-08-30 11:30,30,132.15,132.15,132.15,132.15,3
20180301|2017-08-30 12:00,30,132.4,132.5,132.4,132.5,7
20180301|2017-08-30 12:30,30,132.35,132.75,132.35,132.4,4
20180301|2017-08-31 07:00,31,133.5,133.5,133.5,133.5,1
20180301|2017-09-01 07:00,1,137.2,138,137.2,138,4
20180301|2017-09-01 07:30,1,137.75,138,137.75,138,3
20180301|2017-09-01 10:30,1,137.9,137.9,137.9,137.9,1
20180301|2017-09-01 11:30,1,138.35,138.35,138.35,138.35,3
20180301|2017-09-01 12:00,1,138.5,138.6,138.5,138.6,3
20180301|2017-09-05 07:00,5,141.5,145,141.5,145,4
20180301|2017-09-05 08:00,5,144,144.5,144,144.5,20
20180301|2017-09-05 08:30,5,144.5,144.5,144.5,144.5,1
20180301|2017-09-05 10:00,5,144.5,144.85,144.5,144.85,11
20180301|2017-09-05 10:30,5,145,145,145,145,20
20180301|2017-09-05 12:00,5,145,145,145,145,2
20180301|2017-09-05 12:30,5,144.6,145,144.6,145,3
20180301|2017-09-06 07:00,6,146,146.55,146,146.55,22
20180301|2017-09-06 07:30,6,146.25,146.25,145.05,145.05,5
20180301|2017-09-06 08:30,6,144.25,145.35,144.25,145.35,4
20180301|2017-09-06 10:30,6,140.95,140.95,140,140,4
20180301|2017-09-06 12:00,6,140.5,140.5,140.5,140.5,1
20180301|2017-09-06 12:30,6,140.5,140.5,140.5,140.5,6
20180301|2017-09-07 07:00,7,138.75,138.75,138.75,138.75,1
20180301|2017-09-07 08:30,7,144.75,144.75,144.25,144.25,13
20180301|2017-09-07 09:00,7,144.7,145,144.7,144.7,3
20180301|2017-09-07 10:30,7,145,145,145,145,5
20180301|2017-09-07 11:00,7,145,145,145,145,1
20180301|2017-09-07 12:00,7,144.8,145,144.55,145,9
20180301|2017-09-07 12:30,7,144.9,144.9,144.9,144.9,1
20180301|2017-09-08 07:00,8,146.5,153,146.5,153,29
20180301|2017-09-08 07:30,8,153,153,152.25,152.25,26
20180301|2017-09-08 08:00,8,151.55,153.2,151.15,153.2,19
20180301|2017-09-08 08:30,8,151.5,151.5,151.5,151.5,1
20180301|2017-09-08 09:00,8,151.2,151.2,151.2,151.2,2
20180301|2017-09-08 09:30,8,151.3,151.3,151.3,151.3,1
20180301|2017-09-08 10:00,8,151.4,151.4,149.5,149.7,5
20180301|2017-09-08 10:30,8,150,151,150,151,10
20180301|2017-09-08 11:00,8,150.7,151.7,150.7,151.7,7
20180301|2017-09-08 12:00,8,150,150.3,150,150.3,2
20180301|2017-09-08 12:30,8,150.65,150.65,150.65,150.65,2
20180301|2017-09-11 07:00,11,154.5,154.5,144.5,144.5,15
20180301|2017-09-11 07:30,11,146,146,146,146,1
20180301|2017-09-11 08:00,11,145.75,148,145.75,148,7
20180301|2017-09-11 08:30,11,148,148,148,148,2
20180301|2017-09-11 09:00,11,147,147,147,147,2
20180301|2017-09-11 09:30,11,147,148,147,148,15
20180301|2017-09-11 10:00,11,148.25,148.25,148.25,148.25,1
20180301|2017-09-11 10:30,11,148.35,148.35,148.35,148.35,1
20180301|2017-09-11 12:00,11,151.25,152.05,147.1,147.7,16
20180301|2017-09-12 07:00,12,148.6,153.8,148.6,152.95,16
20180301|2017-09-12 07:30,12,150.95,150.95,150.95,150.95,1
20180301|2017-09-12 09:00,12,152,152,152,152,2
20180301|2017-09-12 10:00,12,151.85,151.85,151.85,151.85,3
20180301|2017-09-12 10:30,12,152.1,152.9,152.1,152.9,13
20180301|2017-09-12 11:00,12,153.05,154.25,153.05,154.25,11
20180301|2017-09-12 11:30,12,154,154.25,154,154.25,7
20180301|2017-09-12 12:00,12,153.25,153.85,153.25,153.85,4
20180301|2017-09-12 12:30,12,154,154.5,153.7,153.7,10
20180301|2017-09-13 07:00,13,153.95,154.8,153.75,154.8,6
20180301|2017-09-13 07:30,13,155.15,156.75,155.15,156.75,6
20180301|2017-09-13 08:30,13,155,155,155,155,20
20180301|2017-09-13 09:00,13,155.2,155.2,155.2,155.2,1
20180301|2017-09-13 09:30,13,155.35,155.85,155.35,155.8,13
20180301|2017-09-13 10:30,13,155.85,155.85,155.85,155.85,1
20180301|2017-09-13 11:30,13,154.05,154.05,154.05,154.05,1
20180301|2017-09-13 12:30,13,152.7,152.7,152.7,152.7,1
20180301|2017-09-14 07:00,14,152,152,152,152,7
20180301|2017-09-14 08:30,14,149.1,149.2,147,149.2,9
20180301|2017-09-14 09:30,14,147.9,149.45,147.9,149.45,25
20180301|2017-09-14 10:30,14,148.6,148.6,148.6,148.6,1
20180301|2017-09-14 11:30,14,148.1,148.1,148.1,148.1,4
20180301|2017-09-18 07:00,18,148.65,148.65,148.6,148.6,4
20180301|2017-09-18 08:30,18,149.3,149.3,149.3,149.3,2
20180301|2017-09-18 09:00,18,149.25,149.25,148.3,148.3,21
20180301|2017-09-18 11:30,18,151.25,151.25,151.25,151.25,4
20180301|2017-09-19 07:00,19,151.6,151.65,151.6,151.65,2
20180301|2017-09-19 08:00,19,149.65,149.65,149.65,149.65,2
20180301|2017-09-19 08:30,19,149.35,149.35,149.35,149.35,4
20180301|2017-09-19 11:00,19,152.85,152.85,152.85,152.85,1
20180301|2017-09-19 11:30,19,152.55,153.4,152,152,8
20180301|2017-09-19 12:00,19,152.1,152.1,152.1,152.1,1
20180301|2017-09-19 12:30,19,151.35,151.35,151.35,151.35,1
20180301|2017-09-20 07:00,20,154.9,155.5,154.9,155.5,3
20180301|2017-09-20 11:00,20,153.8,153.8,153.8,153.8,1
20180301|2017-09-21 07:00,21,151.5,151.5,151.5,151.5,1
20180301|2017-09-21 07:30,21,151.5,151.5,151.5,151.5,2
20180301|2017-09-21 10:30,21,152.55,152.65,152.55,152.65,2
20180301|2017-09-21 12:30,21,151.25,151.25,151.25,151.25,1
20180301|2017-09-22 07:00,22,150,150.45,148.85,148.85,12
20180301|2017-09-22 07:30,22,149.25,149.25,148.95,148.95,2
20180301|2017-09-22 10:30,22,148.85,148.85,147.25,147.25,9
20180301|2017-09-22 11:30,22,146.2,146.2,146.15,146.15,2
20180301|2017-09-22 12:00,22,146.85,146.85,146.85,146.85,1
20180301|2017-09-22 12:30,22,146.35,146.35,146.15,146.15,8
20180301|2017-09-25 07:00,25,144.25,144.25,142.15,142.15,9
20180301|2017-09-25 12:30,25,145.8,145.8,145.8,145.8,2
20180301|2017-09-26 07:00,26,146.5,147.8,146.5,147.8,7
20180301|2017-09-26 10:00,26,147,147,147,147,1
20180301|2017-09-27 07:00,27,148,149,148,149,9
20180301|2017-09-27 08:30,27,149.6,149.6,149.6,149.6,1
20180301|2017-09-27 09:00,27,149.95,150.1,149.95,150.1,4
20180301|2017-09-27 11:00,27,150.1,150.1,150.1,150.1,1
20180301|2017-09-27 11:30,27,150.5,150.5,150.5,150.5,1
20180301|2017-09-27 12:00,27,150,150,150,150,10
20180301|2017-09-27 12:30,27,150.1,150.1,150.1,150.1,3
20180301|2017-09-28 07:00,28,150,150,150,150,2
20180301|2017-09-28 12:00,28,148.1,148.1,147.45,147.45,2
20180301|2017-09-29 07:00,29,147.5,147.5,147.5,147.5,5
20180301|2017-09-29 07:30,29,146,146,146,146,2
20180301|2017-09-29 10:30,29,146,146,146,146,9
20180301|2017-09-29 11:00,29,148,148,148,148,3
20180301|2017-09-29 12:00,29,148.25,148.25,148.25,148.25,3
20180301|2017-09-29 12:30,29,148.4,148.75,148.4,148.75,2
20180301|2017-10-02 07:00,2,149.8,149.8,149.8,149.8,1
20180301|2017-10-02 07:30,2,150.5,152.05,150.45,152.05,7
20180301|2017-10-02 09:00,2,151,151.45,151,151.45,3
20180301|2017-10-02 09:30,2,151.75,151.85,151.65,151.85,6
20180301|2017-10-02 10:00,2,151.85,151.95,151.85,151.95,2
20180301|2017-10-02 10:30,2,152,152.1,152,152.1,3
20180301|2017-10-02 11:00,2,152.25,152.25,152.25,152.25,1
20180301|2017-10-02 12:30,2,152.2,152.2,152.2,152.2,2
20180301|2017-10-03 07:00,3,152.55,154.15,152.35,154.15,18
20180301|2017-10-03 07:30,3,154,154,154,154,1
20180301|2017-10-03 10:00,3,152.5,152.5,152.5,152.5,4
20180301|2017-10-03 11:00,3,151,151,151,151,1
20180301|2017-10-03 11:30,3,152.2,152.5,152.2,152.5,3
20180301|2017-10-03 12:00,3,152.45,153.65,152.45,153.65,14
20180301|2017-10-03 12:30,3,153.45,153.7,152.9,153.4,9
20180301|2017-10-04 07:00,4,155,155,155,155,6
20180301|2017-10-04 08:30,4,155.75,155.75,155.65,155.65,2
20180301|2017-10-04 09:00,4,156,156,156,156,6
20180301|2017-10-04 10:00,4,156,156,156,156,3
20180301|2017-10-04 11:30,4,156.9,156.95,156.85,156.95,7
20180301|2017-10-04 12:30,4,156.75,156.75,156.4,156.4,2
20180301|2017-10-05 07:00,5,157,157.45,157,157.45,2
20180301|2017-10-05 08:30,5,155.6,155.6,155.6,155.6,1
20180301|2017-10-05 09:00,5,156.5,156.5,156.5,156.5,1
20180301|2017-10-05 10:00,5,156.75,156.75,156.75,156.75,1
20180301|2017-10-05 10:30,5,156.7,156.7,156.7,156.7,4
20180301|2017-10-05 11:00,5,156.65,156.65,156.65,156.65,1
20180301|2017-10-05 12:30,5,156.95,156.95,156.95,156.95,1
20180301|2017-10-06 08:00,6,154,154,154,154,5
20180301|2017-10-06 10:30,6,155.7,155.85,155.7,155.85,2
20180301|2017-10-09 07:00,9,156.5,157.1,156.5,157.1,5
20180301|2017-10-09 10:00,9,156.5,156.5,156.5,156.5,1
20180301|2017-10-09 11:00,9,157.25,157.25,157.25,157.25,1
20180301|2017-10-09 12:00,9,156.55,156.75,156.5,156.5,4
20180301|2017-10-10 08:30,10,157.5,157.5,157.5,157.5,15
20180301|2017-10-10 09:00,10,157.5,157.5,157.5,157.5,7
20180301|2017-10-10 09:30,10,157.5,157.5,157.5,157.5,2
20180301|2017-10-10 10:00,10,157.7,157.7,157.7,157.7,1
20180301|2017-10-10 10:30,10,157.75,158,157.75,158,2
20180301|2017-10-10 11:30,10,158.5,159,158.45,159,7
20180301|2017-10-10 12:00,10,159,159,159,159,13
20180301|2017-10-10 12:30,10,159,159,159,159,1
20180301|2017-10-11 07:00,11,160,160.25,160,160,13
20180301|2017-10-11 07:30,11,160,160,160,160,2
20180301|2017-10-11 08:00,11,160,160,160,160,2
20180301|2017-10-11 09:30,11,158.5,158.5,158.5,158.5,1
20180301|2017-10-11 12:00,11,159,160.45,159,160.45,16
20180301|2017-10-11 12:30,11,159.65,159.65,159.55,159.55,2
20180301|2017-10-12 07:00,12,160,160,160,160,7
20180301|2017-10-12 07:30,12,160.2,160.2,160,160,10
20180301|2017-10-12 08:00,12,160.05,160.4,159.95,160.4,20
20180301|2017-10-12 08:30,12,160.3,160.3,160.3,160.3,8
20180301|2017-10-12 09:00,12,160.4,160.4,160.4,160.4,4
20180301|2017-10-12 09:30,12,160.35,160.35,160.25,160.25,6
20180301|2017-10-12 10:00,12,160.35,160.35,160.35,160.35,2
20180301|2017-10-12 10:30,12,160.3,160.3,160.3,160.3,1
20180301|2017-10-12 11:00,12,155.05,157.8,155.05,156.65,53
20180301|2017-10-12 11:30,12,157.8,157.8,157.8,157.8,1
20180301|2017-10-12 12:00,12,157.1,157.5,157.05,157.5,3
20180301|2017-10-12 12:30,12,157,157,157,157,1
20180301|2017-10-13 07:00,13,156,156.25,156,156.25,7
20180301|2017-10-13 08:30,13,155.85,155.85,155.7,155.7,2
20180301|2017-10-13 10:00,13,155.15,155.15,152.95,152.95,13
20180301|2017-10-13 10:30,13,152.5,152.5,151.95,151.95,7
20180301|2017-10-13 11:00,13,151.75,151.75,150.8,150.8,9
20180301|2017-10-13 12:30,13,150.85,151.5,150.85,151.5,3
20180301|2017-10-16 07:30,16,152.65,153.1,152.65,153.1,4
20180301|2017-10-16 09:00,16,152.8,152.8,152.8,152.8,1
20180301|2017-10-16 10:30,16,152.8,152.8,152.8,152.8,1
20180301|2017-10-16 12:00,16,152.05,152.05,152.05,152.05,1
20180301|2017-10-16 12:30,16,152.2,152.35,152.2,152.35,5
20180301|2017-10-17 07:00,17,152.25,152.25,152.25,152.25,8
20180301|2017-10-17 07:30,17,152.6,152.6,152.6,152.6,1
20180301|2017-10-17 08:30,17,152,152,152,152,2
20180301|2017-10-17 09:00,17,152.45,152.45,152.45,152.45,1
20180301|2017-10-17 09:30,17,151.9,151.9,151.9,151.9,1
20180301|2017-10-17 10:30,17,151.7,151.7,151.7,151.7,1
20180301|2017-10-17 11:00,17,152.1,152.1,151.9,151.9,4
20180301|2017-10-17 11:30,17,152,152,152,152,3
20180301|2017-10-17 12:00,17,152.2,152.5,152.2,152.5,4
20180301|2017-10-18 07:30,18,152,152,152,152,7
20180301|2017-10-18 08:00,18,151.5,151.5,151.5,151.5,1
20180301|2017-10-18 08:30,18,151.5,151.5,151.1,151.25,11
20180301|2017-10-18 09:00,18,151.3,151.3,151.3,151.3,1
20180301|2017-10-18 10:30,18,150.95,150.95,150.95,150.95,1
20180301|2017-10-18 11:30,18,150.3,150.3,150.3,150.3,1
20180301|2017-10-18 12:00,18,150.2,150.2,150.1,150.15,8
20180301|2017-10-18 12:30,18,150.1,150.1,150,150,6
20180301|2017-10-19 07:00,19,150.05,150.6,150,150.6,6
20180301|2017-10-19 07:30,19,150,150,150,150,3
20180301|2017-10-19 08:00,19,150,150,149.8,149.8,3
20180301|2017-10-19 09:00,19,150.45,151.25,150.25,151.25,4
20180301|2017-10-19 10:00,19,151.1,151.1,151.1,151.1,1
20180301|2017-10-19 10:30,19,152.25,152.5,152.25,152.5,5
20180301|2017-10-19 11:30,19,150.9,151.7,150.9,151.7,8
20180301|2017-10-20 08:00,20,153.5,155.75,153.5,155.75,9
20180301|2017-10-20 09:00,20,155.55,155.7,155.55,155.7,2
20180301|2017-10-20 10:00,20,155,155,154.85,154.85,3
20180301|2017-10-20 12:00,20,155,155,155,155,1
20180301|2017-10-23 07:00,23,155.2,155.7,155.2,155.7,7
20180301|2017-10-23 07:30,23,155.4,155.4,155.4,155.4,3
20180301|2017-10-23 08:00,23,155.7,155.7,155.7,155.7,7
20180301|2017-10-23 09:00,23,156.2,156.2,156.1,156.1,17
20180301|2017-10-23 11:00,23,155.1,155.1,155.1,155.1,1
20180301|2017-10-23 11:30,23,154.4,154.4,153.05,153.05,10
20180301|2017-10-23 12:00,23,153.35,153.35,151.8,153.25,5
20180301|2017-10-23 12:30,23,152.05,152.05,152.05,152.05,1
20180301|2017-10-24 07:00,24,152.1,152.1,150.25,150.25,23
20180301|2017-10-24 08:00,24,151.15,151.3,151.15,151.25,21
20180301|2017-10-24 08:30,24,151.25,151.25,151.25,151.25,1
20180301|2017-10-24 09:00,24,150.9,150.9,150.9,150.9,3
20180301|2017-10-24 10:30,24,151.55,151.55,151.55,151.55,1
20180301|2017-10-24 11:00,24,151.15,151.15,151.15,151.15,1
20180301|2017-10-24 12:00,24,151,151,151,151,1
20180301|2017-10-24 12:30,24,151.15,151.15,150.85,150.9,9
20180301|2017-10-25 07:00,25,151.2,151.2,151.2,151.2,2
20180301|2017-10-25 07:30,25,152,153.5,152,152.8,7
20180301|2017-10-25 08:00,25,152.85,152.85,152.85,152.85,1
20180301|2017-10-25 08:30,25,153.2,153.25,153.2,153.25,3
20180301|2017-10-25 09:00,25,153.25,153.45,153.25,153.45,7
20180301|2017-10-25 09:30,25,153.35,153.45,153.05,153.05,8
20180301|2017-10-25 10:00,25,152.3,152.3,152.3,152.3,1
20180301|2017-10-25 11:30,25,152.1,152.1,152.1,152.1,1
20180301|2017-10-25 12:00,25,152,152,152,152,1
20180301|2017-10-25 12:30,25,152.25,152.25,151.35,151.35,2
20180301|2017-10-26 08:00,26,152.2,152.55,152.15,152.15,3
20180301|2017-10-26 08:30,26,151.5,151.5,151.5,151.5,1
20180301|2017-10-26 09:00,26,150,150,150,150,3
20180301|2017-10-26 09:30,26,152.4,152.4,152.4,152.4,1
20180301|2017-10-26 11:00,26,153.7,153.7,153.7,153.7,1
20180301|2017-10-26 12:00,26,153.3,153.3,153.3,153.3,1
20180301|2017-10-27 08:30,27,153.95,154.55,153.95,154.55,4
20180301|2017-10-27 09:30,27,154.4,154.4,154.15,154.15,4
20180301|2017-10-27 10:30,27,154.65,154.65,154.65,154.65,2
20180301|2017-10-27 11:00,27,154.15,154.15,154.15,154.15,1
20180301|2017-10-27 12:00,27,152.3,152.3,152.3,152.3,1
20180301|2017-10-30 07:00,30,156.2,156.5,156,156.05,17
20180301|2017-10-30 10:30,30,154.85,154.85,154.85,154.85,1
20180301|2017-10-30 11:30,30,153.15,153.15,153.15,153.15,1
20180301|2017-10-30 12:00,30,153.65,154.1,153.65,154.1,2
20180301|2017-10-30 12:30,30,154.55,154.55,154.55,154.55,1
20180301|2017-10-31 09:00,31,155,155,155,155,1
20180301|2017-10-31 09:30,31,154.8,154.8,153.9,153.9,2
20180301|2017-10-31 11:00,31,155.5,155.5,155.3,155.3,11
20180301|2017-10-31 11:30,31,153.1,153.1,153.1,153.1,1
20180301|2017-10-31 12:00,31,154.2,154.2,154,154,7
20180301|2017-10-31 12:30,31,154.5,154.5,154.5,154.5,1
20180301|2017-11-01 07:00,1,155.3,155.4,155.2,155.2,10
20180301|2017-11-01 07:30,1,154.7,154.7,154.7,154.7,1
20180301|2017-11-01 08:00,1,155.4,155.4,155.4,155.4,1
20180301|2017-11-01 08:30,1,152.05,152.55,152.05,152.2,5
20180301|2017-11-01 09:00,1,152.2,152.2,151.1,151.1,6
20180301|2017-11-01 10:00,1,151.5,151.5,151.5,151.5,1
20180301|2017-11-01 10:30,1,151.6,151.75,151.6,151.75,2
20180301|2017-11-01 11:00,1,152,152,151.95,151.95,12
20180301|2017-11-01 11:30,1,151.7,151.7,150.95,151.1,6
20180301|2017-11-01 12:00,1,152.1,152.1,152.1,152.1,1
20180301|2017-11-02 07:00,2,150.65,151.25,150.65,151.2,3
20180301|2017-11-02 08:30,2,151.6,151.6,151.05,151.1,6
20180301|2017-11-02 09:00,2,151.55,151.6,151.2,151.6,5
20180301|2017-11-02 12:00,2,153.7,154.55,153.7,154.55,3
20180301|2017-11-02 12:30,2,154.8,154.8,154.8,154.8,1
20180301|2017-11-03 10:00,3,156.05,156.35,156.05,156.05,8
20180301|2017-11-03 12:00,3,156.05,156.05,155.7,155.75,15
20180301|2017-11-03 12:30,3,155.95,156.1,155.7,156.1,5
20180301|2017-11-06 07:00,6,156.25,157.75,154.9,154.9,21
20180301|2017-11-06 09:00,6,156,157.3,156,157.1,5
20180301|2017-11-06 09:30,6,157,157,157,157,2
20180301|2017-11-06 10:00,6,156.75,157,156.75,157,2
20180301|2017-11-06 10:30,6,157,158.1,157,158,21
20180301|2017-11-06 11:00,6,158.1,158.75,158.1,158.75,5
20180301|2017-11-06 11:30,6,158.7,158.8,158.7,158.8,2
20180301|2017-11-06 12:00,6,158.3,158.8,158.3,158.4,12
20180301|2017-11-06 12:30,6,158,158,158,158,30
20180301|2017-11-07 07:00,7,158.75,158.8,158.5,158.6,8
20180301|2017-11-07 07:30,7,158.5,158.6,158.3,158.5,16
20180301|2017-11-07 08:00,7,158.5,158.75,158.4,158.6,17
20180301|2017-11-07 08:30,7,158.65,158.65,158.3,158.3,10
20180301|2017-11-07 09:00,7,158.55,158.95,157.75,157.75,14
20180301|2017-11-07 12:30,7,159.2,159.3,159.2,159.3,2
20180301|2017-11-08 07:00,8,159.4,159.6,158.55,158.55,3
20180301|2017-11-08 07:30,8,158,158,158,158,6
20180301|2017-11-08 08:00,8,158,158.15,158,158,4
20180301|2017-11-08 09:00,8,158.1,159,158.1,159,4
20180301|2017-11-08 09:30,8,158.75,159,158.75,159,11
20180301|2017-11-08 10:30,8,158.75,158.75,158.75,158.75,1
20180301|2017-11-08 11:30,8,159,159,159,159,2
20180301|2017-11-08 12:00,8,159.2,159.2,159.1,159.1,16
20180301|2017-11-08 12:30,8,159,159,159,159,12
20180301|2017-11-09 07:00,9,159,159,157.1,157.1,4
20180301|2017-11-09 08:00,9,157.5,158.6,157.5,158.6,2
20180301|2017-11-09 08:30,9,158.6,158.6,155.85,155.85,4
20180301|2017-11-09 09:00,9,158.55,158.55,158.5,158.5,6
20180301|2017-11-09 09:30,9,158.2,158.2,158.2,158.2,4
20180301|2017-11-09 10:00,9,159,159,159,159,39
20180301|2017-11-09 10:30,9,159,159.25,158.7,159,47
20180301|2017-11-09 11:00,9,159.65,159.9,159.65,159.9,3
20180301|2017-11-09 11:30,9,159.4,159.4,159.25,159.3,3
20180301|2017-11-09 12:00,9,159.9,160,159.7,160,33
20180301|2017-11-09 12:30,9,159.5,159.6,158.75,159.6,13
20180301|2017-11-10 07:00,10,158.35,158.35,158.25,158.25,2
20180301|2017-11-10 07:30,10,159.3,159.3,158.5,159.25,3
20180301|2017-11-10 08:00,10,159.85,160,159.85,160,13
20180301|2017-11-10 09:30,10,158.95,160,158.95,159.65,5
20180301|2017-11-10 10:00,10,160,160,159.65,160,7
20180301|2017-11-10 11:00,10,160,160,160,160,4
20180301|2017-11-10 11:30,10,160,160,160,160,19
20180301|2017-11-10 12:00,10,160,160.15,159.9,160.1,51
20180301|2017-11-10 12:30,10,160.2,160.4,160.15,160.4,7
20180301|2017-11-13 07:00,13,161,162.65,160,160,86
20180301|2017-11-13 08:00,13,160.2,161.1,160.1,160.1,15
20180301|2017-11-13 08:30,13,160.1,160.4,160.05,160.05,6
20180301|2017-11-13 09:30,13,161.65,161.65,161.4,161.4,4
20180301|2017-11-13 10:00,13,159.35,159.35,159.3,159.3,4
20180301|2017-11-13 11:00,13,160.1,160.1,159.45,159.45,4
20180301|2017-11-13 11:30,13,160.05,160.05,160.05,160.05,1
20180301|2017-11-13 12:00,13,159.4,159.4,159.1,159.1,9
20180301|2017-11-13 12:30,13,158.55,158.55,158.55,158.55,1
20180301|2017-11-14 07:00,14,157,157.6,155.55,157.1,17
20180301|2017-11-14 07:30,14,158.4,158.4,158.4,158.4,2
20180301|2017-11-14 08:00,14,158.4,158.4,158.4,158.4,1
20180301|2017-11-14 08:30,14,158.05,158.3,158.05,158.05,5
20180301|2017-11-14 09:00,14,157.9,157.9,157.9,157.9,3
20180301|2017-11-14 09:30,14,158,158,158,158,1
20180301|2017-11-14 12:30,14,160.1,160.3,160.1,160.3,3
20180301|2017-11-15 07:30,15,159.75,159.75,159.75,159.75,5
20180301|2017-11-15 08:30,15,160.55,160.55,160,160,3
20180301|2017-11-15 09:00,15,159.85,159.85,159.1,159.1,4
20180301|2017-11-15 09:30,15,160.75,160.85,160.65,160.65,5
20180301|2017-11-15 10:30,15,161.15,161.15,161,161,4
20180301|2017-11-15 11:00,15,160.35,160.35,160.35,160.35,1
20180301|2017-11-15 12:00,15,161.55,161.6,161.45,161.6,3
20180301|2017-11-15 12:30,15,161.6,162.1,161.6,162.1,9
20180301|2017-11-16 07:00,16,161.5,162.2,161.5,162.2,7
20180301|2017-11-16 07:30,16,162.2,162.2,162.2,162.2,1
20180301|2017-11-16 08:00,16,162.35,162.85,162.35,162.8,5
20180301|2017-11-16 08:30,16,162.2,162.2,162.2,162.2,1
20180301|2017-11-16 09:00,16,163.45,164.15,163.45,163.8,15
20180301|2017-11-16 10:30,16,163.6,164.05,163.6,164.05,2
20180301|2017-11-16 12:00,16,164,164.1,164,164,11
20180301|2017-11-16 12:30,16,163.8,164,163.8,164,5
20180301|2017-11-17 07:00,17,163,164,163,164,3
20180301|2017-11-17 10:30,17,164.8,164.8,164.8,164.8,1
20180301|2017-11-17 11:30,17,164.5,164.5,164.5,164.5,1
20180301|2017-11-20 07:00,20,164,164,164,164,10
20180301|2017-11-20 11:00,20,164.65,164.65,164.65,164.65,1
20180301|2017-11-20 11:30,20,164.8,164.8,164.8,164.8,1
20180301|2017-11-20 12:30,20,164.95,165.1,164.95,165.1,3
20180301|2017-11-21 07:00,21,165.2,165.3,165.2,165.3,3
20180301|2017-11-21 07:30,21,165.25,165.25,165.25,165.25,1
20180301|2017-11-21 08:00,21,164.15,164.45,164.15,164.45,5
20180301|2017-11-21 09:30,21,164.5,164.55,164.5,164.55,2
20180301|2017-11-21 10:00,21,164.5,164.5,164.35,164.35,3
20180301|2017-11-21 11:00,21,164.85,165,164.85,165,8
20180301|2017-11-21 12:00,21,164.95,164.95,164.95,164.95,1
20180301|2017-11-21 12:30,21,164.05,164.05,163.05,163.05,6
20180301|2017-11-22 07:00,22,164.45,165,164.45,165,6
20180301|2017-11-22 08:00,22,165,165,165,165,1
20180301|2017-11-22 09:00,22,165,165,165,165,2
20180301|2017-11-22 09:30,22,165,165,165,165,1
20180301|2017-11-22 10:00,22,165,165,165,165,4
20180301|2017-11-22 11:30,22,164.95,164.95,164.95,164.95,1
20180301|2017-11-22 12:00,22,164.7,164.7,164.65,164.65,2
20180301|2017-11-24 07:30,24,163,163,163,163,5
20180301|2017-11-24 08:00,24,165,165,165,165,2
20180301|2017-11-24 10:30,24,163.75,163.75,163.75,163.75,1
20180301|2017-11-24 11:00,24,163.75,163.75,163.75,163.75,1
20180301|2017-11-27 07:00,27,165,165,165,165,23
20180301|2017-11-27 07:30,27,165,165,165,165,3
20180301|2017-11-27 09:00,27,165,165,164.5,164.5,4
20180301|2017-11-27 09:30,27,164.45,164.45,164.45,164.45,2
20180301|2017-11-27 10:00,27,164.25,164.25,164.25,164.25,1
20180301|2017-11-27 11:00,27,165.25,165.7,165.25,165.7,2
20180301|2017-11-27 11:30,27,164.8,164.8,164.8,164.8,1
20180301|2017-11-27 12:00,27,164.65,164.65,164.55,164.55,2
20180301|2017-11-28 07:00,28,162,163.1,161.8,163.1,6
20180301|2017-11-28 08:00,28,161.9,161.9,161.9,161.9,1
20180301|2017-11-28 08:30,28,162.9,162.9,162.9,162.9,1
20180301|2017-11-28 09:30,28,163.1,163.1,163.1,163.1,1
20180301|2017-11-28 10:30,28,163,163.2,163,163,5
20180301|2017-11-28 11:00,28,163,163,162.7,162.7,5
20180301|2017-11-28 11:30,28,163,163,163,163,1
20180301|2017-11-28 12:00,28,163.25,163.3,163.25,163.3,5
20180301|2017-11-28 12:30,28,163,163,163,163,1
20180301|2017-11-29 07:00,29,162.1,163,161.5,162.5,5
20180301|2017-11-29 09:00,29,164.35,164.35,164.15,164.15,8
20180301|2017-11-29 09:30,29,164.3,164.3,164.1,164.1,4
20180301|2017-11-29 10:30,29,164.3,164.3,164.3,164.3,1
20180301|2017-11-29 11:00,29,164.05,164.45,164.05,164.45,2
20180301|2017-11-29 11:30,29,164.5,164.5,164.5,164.5,2
20180301|2017-11-29 12:00,29,163.85,164,163.85,164,4
20180301|2017-11-29 12:30,29,163.7,164.3,163.7,164.3,3
20180301|2017-11-30 07:00,30,163.7,163.7,162.05,162.9,3
20180301|2017-11-30 07:30,30,163,163,163,163,1
20180301|2017-11-30 08:00,30,162,162,162,162,3
20180301|2017-11-30 08:30,30,162.35,163.6,162.35,163.6,47
20180301|2017-11-30 09:00,30,163.25,163.25,162.1,162.2,33
20180301|2017-11-30 09:30,30,162.45,162.45,161.85,161.85,16
20180301|2017-11-30 10:00,30,161.25,161.25,161.25,161.25,3
20180301|2017-11-30 10:30,30,161.3,162,161.15,162,10
20180301|2017-11-30 11:30,30,161.1,161.1,161.05,161.05,2
20180301|2017-11-30 12:00,30,160.25,160.25,160,160.25,10
20180301|2017-11-30 12:30,30,160.5,160.5,160.5,160.5,2
20180301|2017-12-01 07:00,1,160.8,162.25,160.7,162.25,43
20180301|2017-12-01 07:30,1,162.25,162.6,162.25,162.5,22
20180301|2017-12-01 08:00,1,162.3,162.3,162.15,162.15,2
20180301|2017-12-01 08:30,1,162.6,164.45,162.6,164.45,24
20180301|2017-12-01 09:00,1,164,164.45,163.9,163.9,9
20180301|2017-12-01 09:30,1,163.7,163.7,163.25,163.25,4
20180301|2017-12-01 10:00,1,162.5,163,162.5,163,5
20180301|2017-12-01 10:30,1,163,163.7,163,163.1,13
20180301|2017-12-01 11:00,1,163.2,163.2,163.1,163.15,10
20180301|2017-12-01 11:30,1,162.85,162.85,162.85,162.85,1
20180301|2017-12-01 12:00,1,162,162.55,162,162.55,12
20180301|2017-12-01 12:30,1,162.5,162.5,161.95,161.95,15
20180301|2017-12-04 07:00,4,162.6,162.6,162.15,162.15,3
20180301|2017-12-04 08:00,4,162,162,162,162,1
20180301|2017-12-04 08:30,4,161.7,161.7,161.45,161.65,4
20180301|2017-12-04 09:00,4,161.7,161.7,161.3,161.3,3
20180301|2017-12-04 10:00,4,162.2,162.2,162.2,162.2,2
20180301|2017-12-04 10:30,4,161.85,161.85,161.5,161.5,2
20180301|2017-12-04 11:00,4,161.2,161.2,160,160.4,8
20180301|2017-12-04 11:30,4,160.65,161.35,160,160.25,9
20180301|2017-12-04 12:00,4,160.65,161.15,160.5,161.15,8
20180301|2017-12-04 12:30,4,161.8,161.8,161.8,161.8,2
20180301|2017-12-05 07:00,5,161.5,161.8,161.05,161.8,4
20180301|2017-12-05 08:00,5,161.4,161.4,160.95,160.95,4
20180301|2017-12-05 08:30,5,160.8,160.8,160.8,160.8,1
20180301|2017-12-05 09:00,5,161.1,161.15,160.65,160.9,17
20180301|2017-12-05 09:30,5,161.15,161.15,160.45,160.65,16
20180301|2017-12-05 10:00,5,160.7,160.7,160,160.35,14
20180301|2017-12-05 10:30,5,160.35,160.5,160.3,160.5,7
20180301|2017-12-05 11:00,5,160.6,161.2,160.5,160.55,10
20180301|2017-12-05 11:30,5,160.65,160.8,160.6,160.8,5
20180301|2017-12-05 12:00,5,161.25,162.1,160.9,162.1,28
20180301|2017-12-05 12:30,5,162.2,162.2,162.2,162.2,2
20180301|2017-12-06 07:00,6,161.4,161.55,161.4,161.5,6
20180301|2017-12-06 08:30,6,161.7,161.7,161.05,161.05,5
20180301|2017-12-06 09:00,6,160.65,160.8,160,160,17
20180301|2017-12-06 09:30,6,160.05,160.45,159.45,160.4,12
20180301|2017-12-06 10:00,6,160.15,160.15,159.75,160.05,4
20180301|2017-12-06 10:30,6,160,160,159.55,159.75,7
20180301|2017-12-06 11:00,6,159.4,159.5,158.25,158.85,51
20180301|2017-12-06 11:30,6,158.85,159,158.3,158.45,52
20180301|2017-12-06 12:00,6,158,158,157.6,158,50
20180301|2017-12-06 12:30,6,157.85,157.85,155.7,156.45,43
20180301|2017-12-07 07:00,7,156.5,156.55,155,155,58
20180301|2017-12-07 07:30,7,155.25,155.5,155,155.25,14
20180301|2017-12-07 08:00,7,155.2,155.3,155.05,155.25,11
20180301|2017-12-07 08:30,7,155.1,155.55,155,155.55,15
20180301|2017-12-07 09:00,7,155.25,155.25,153.3,154,74
20180301|2017-12-07 09:30,7,154,154.85,153.85,154.5,45
20180301|2017-12-07 10:00,7,154.5,154.5,154,154,60
20180301|2017-12-07 10:30,7,154,154.05,153.75,153.8,33
20180301|2017-12-07 11:00,7,153.9,154.05,153.1,153.1,57
20180301|2017-12-07 11:30,7,153.75,153.75,153,153.1,15
20180301|2017-12-07 12:00,7,153.45,153.95,152.9,153.95,69
20180301|2017-12-07 12:30,7,153.8,154.5,153.8,154.5,12
20180301|2017-12-08 07:00,8,153.95,155,153.95,154.25,10
20180301|2017-12-08 07:30,8,154.25,154.25,154.25,154.25,1
20180301|2017-12-08 08:00,8,153.4,153.5,153,153.45,24
20180301|2017-12-08 08:30,8,153.45,153.95,153.45,153.95,7
20180301|2017-12-08 09:00,8,153.75,153.75,153.05,153.6,24
20180301|2017-12-08 09:30,8,153.75,153.75,153.3,153.35,17
20180301|2017-12-08 10:00,8,152.95,153.1,152.2,152.2,15
20180301|2017-12-08 10:30,8,152.3,152.65,152.3,152.6,21
20180301|2017-12-08 11:00,8,152.6,152.75,152.5,152.5,50
20180301|2017-12-08 11:30,8,152.5,152.5,152.15,152.2,27
20180301|2017-12-08 12:00,8,152.15,153.1,152.1,153.1,23
20180301|2017-12-08 12:30,8,153.3,153.3,152.9,153,7
20180301|2017-12-11 07:00,11,152.25,153.25,152.25,152.85,9
20180301|2017-12-11 07:30,11,152.7,152.7,152.7,152.7,1
20180301|2017-12-11 08:00,11,153.35,153.35,152.75,152.95,8
20180301|2017-12-11 08:30,11,153.65,154.05,153.25,153.5,8
20180301|2017-12-11 09:00,11,153.9,153.9,153.7,153.7,2
20180301|2017-12-11 09:30,11,152.9,153.05,152.9,153,3
20180301|2017-12-11 10:00,11,153.1,153.1,152.5,152.5,21
20180301|2017-12-11 10:30,11,152.3,152.3,152.15,152.3,28
20180301|2017-12-11 11:00,11,152.3,152.4,151.85,151.9,60
20180301|2017-12-11 11:30,11,151.95,152.4,151.75,151.75,39
20180301|2017-12-11 12:00,11,151.9,152.45,151.05,151.45,77
20180301|2017-12-11 12:30,11,151.1,151.1,151,151.1,15
20180301|2017-12-12 07:00,12,151,151,150.2,150.55,61
20180301|2017-12-12 07:30,12,150.55,151.1,150.55,151.1,16
20180301|2017-12-12 08:00,12,151,151,150.5,150.5,13
20180301|2017-12-12 08:30,12,150.6,150.6,150,150.45,35
20180301|2017-12-12 09:00,12,150.1,150.25,150.05,150.1,24
20180301|2017-12-12 09:30,12,150.2,150.7,150.2,150.35,27
20180301|2017-12-12 10:00,12,150.25,150.3,150.15,150.2,16
20180301|2017-12-12 10:30,12,150.45,151.9,150.45,151.4,40
20180301|2017-12-12 11:00,12,151.75,152,151.5,151.5,39
20180301|2017-12-12 11:30,12,151.5,151.5,150.85,150.85,34
20180301|2017-12-12 12:00,12,150.7,150.85,150.2,150.25,34
20180301|2017-12-12 12:30,12,150.2,150.2,149.9,149.9,37
20180301|2017-12-13 07:00,13,150.05,151.6,150.05,150.35,14
20180301|2017-12-13 07:30,13,150.75,150.75,150.35,150.4,5
20180301|2017-12-13 08:00,13,150.4,151.45,150,151.45,34
20180301|2017-12-13 08:30,13,150.1,150.1,150,150,8
20180301|2017-12-13 09:00,13,149.95,150.25,149.35,149.5,93
20180301|2017-12-13 09:30,13,149.4,149.5,149.15,149.25,39
20180301|2017-12-13 10:00,13,149.25,149.4,149.1,149.15,11
20180301|2017-12-13 10:30,13,149.25,149.3,149.1,149.25,14
20180301|2017-12-13 11:00,13,149.1,149.25,149.05,149.25,25
20180301|2017-12-13 11:30,13,149.25,149.35,149.2,149.35,20
20180301|2017-12-13 12:00,13,149.25,149.55,149.1,149.25,16
20180301|2017-12-13 12:30,13,149.2,149.6,148.7,149.6,47
20180301|2017-12-14 07:00,14,149.6,149.6,147.65,147.65,104
20180301|2017-12-14 07:30,14,147.6,147.6,147.25,147.4,52
20180301|2017-12-14 08:00,14,147.2,147.65,147,147.65,37
20180301|2017-12-14 08:30,14,147.65,148.05,147.2,147.4,18
20180301|2017-12-14 09:00,14,147.35,147.35,146.7,146.7,59
20180301|2017-12-14 09:30,14,146.8,147.05,146.55,146.95,56
20180301|2017-12-14 10:00,14,146.9,146.95,146.65,146.9,37
20180301|2017-12-14 10:30,14,146.9,146.95,146.4,146.6,32
20180301|2017-12-14 11:00,14,146.55,147,146.45,146.9,36
20180301|2017-12-14 11:30,14,146.9,146.95,146.3,146.3,43
20180301|2017-12-14 12:00,14,146.3,146.55,146.3,146.55,29
20180301|2017-12-14 12:30,14,146.5,147.25,146.25,147.1,62
20180301|2017-12-15 07:00,15,147.25,147.25,146.2,146.2,54
20180301|2017-12-15 07:30,15,146.2,146.6,146,146.35,81
20180301|2017-12-15 08:00,15,146.5,146.75,146.5,146.75,14
20180301|2017-12-15 08:30,15,146.5,146.7,146.3,146.4,11
20180301|2017-12-15 09:00,15,146.5,146.65,146.35,146.5,55
20180301|2017-12-15 09:30,15,146.35,146.6,146.1,146.25,45
20180301|2017-12-15 10:00,15,146,146.1,145.75,145.75,60
20180301|2017-12-15 10:30,15,145.75,145.85,145.35,145.4,74
20180301|2017-12-15 11:00,15,145.3,145.4,145.05,145.05,42
20180301|2017-12-15 11:30,15,145.05,145.2,144.65,144.8,101
20180301|2017-12-15 12:00,15,144.65,144.65,144.3,144.5,44
20180301|2017-12-15 12:30,15,144.6,144.6,144.3,144.6,44
20180301|2017-12-18 07:00,18,144.65,144.8,144.15,144.3,57
20180301|2017-12-18 07:30,18,144.2,144.35,143.6,143.75,39
20180301|2017-12-18 08:00,18,143.75,143.95,143.15,143.15,52
20180301|2017-12-18 08:30,18,143.35,143.35,143.05,143.1,18
20180301|2017-12-18 09:00,18,143.15,143.2,142.6,142.75,61
20180301|2017-12-18 09:30,18,142.6,142.7,142.4,142.4,24
20180301|2017-12-18 10:00,18,142.4,142.5,142.25,142.25,43
20180301|2017-12-18 10:30,18,142.2,142.2,141.7,141.9,77
20180301|2017-12-18 11:00,18,141.8,141.85,141.5,141.5,64
20180301|2017-12-18 11:30,18,141.5,141.5,141.05,141.05,67
20180301|2017-12-18 12:00,18,141.05,141.2,140.6,140.85,92
20180301|2017-12-18 12:30,18,140.9,141,140.3,140.3,80
20180301|2017-12-18 13:00,18,140.65,140.65,140.65,140.65,1
20180301|2017-12-19 07:00,19,140.9,142.45,140.5,141.2,148
20180301|2017-12-19 07:30,19,141.5,141.75,141.45,141.6,30
20180301|2017-12-19 08:00,19,141.5,141.5,140.45,141,68
20180301|2017-12-19 08:30,19,141.2,142.2,141.2,141.9,45
20180301|2017-12-19 09:00,19,142.15,142.5,141.45,141.5,95
20180301|2017-12-19 09:30,19,141.5,141.65,141.25,141.45,52
20180301|2017-12-19 10:00,19,141.5,142.1,141.25,142.05,185
20180301|2017-12-19 10:30,19,142.05,142.05,141.95,142.05,25
20180301|2017-12-19 11:00,19,142.05,142.05,141.6,141.6,29
20180301|2017-12-19 11:30,19,141.55,141.55,140.05,140.05,128
20180301|2017-12-19 12:00,19,140.2,140.2,139.4,140.2,125
20180301|2017-12-19 12:30,19,140.15,140.15,139.7,140.15,37
20180301|2017-12-20 07:00,20,140.05,140.2,138.75,138.75,105
20180301|2017-12-20 07:30,20,138.8,138.95,138.65,138.65,20
20180301|2017-12-20 08:00,20,138.7,139,138.7,138.9,20
20180301|2017-12-20 08:30,20,138.9,139.15,138.9,139.15,43
20180301|2017-12-20 09:00,20,139,139.55,138.5,138.55,84
20180301|2017-12-20 09:30,20,138.55,138.55,138.3,138.3,77
20180301|2017-12-20 10:00,20,138.3,138.4,138.1,138.4,61
20180301|2017-12-20 10:30,20,138.15,138.2,138,138.1,101
20180301|2017-12-20 11:00,20,138.2,138.2,138,138,24
20180301|2017-12-20 11:30,20,138,138.7,138,138.7,144
20180301|2017-12-20 12:00,20,138.6,138.6,138.2,138.3,51
20180301|2017-12-20 12:30,20,138.3,138.45,138,138.2,52
20180301|2017-12-21 07:00,21,138.3,138.5,138.1,138.1,45
20180301|2017-12-21 07:30,21,138.1,138.3,138,138.2,25
20180301|2017-12-21 08:00,21,138.2,138.2,138,138.05,7
20180301|2017-12-21 08:30,21,138.15,138.15,138,138.15,28
20180301|2017-12-21 09:00,21,138,138.2,137.6,137.6,85
20180301|2017-12-21 09:30,21,137.6,137.65,137.2,137.2,99
20180301|2017-12-21 10:00,21,137.2,137.3,137.05,137.05,52
20180301|2017-12-21 10:30,21,137.2,137.25,136.65,137.1,135
20180301|2017-12-21 11:00,21,136.9,136.9,136.15,136.15,145
20180301|2017-12-21 11:30,21,136.2,136.35,136.2,136.35,58
20180301|2017-12-21 12:00,21,136.2,136.55,136.2,136.55,76
20180301|2017-12-21 12:30,21,136.35,136.35,136.1,136.3,72
20180301|2017-12-22 07:00,22,136.45,137.05,135.85,135.95,140
20180301|2017-12-22 07:30,22,135.85,136,135.8,135.9,25
20180301|2017-12-22 08:00,22,136,136.25,135.9,136,38
20180301|2017-12-22 08:30,22,136.1,136.2,136,136.15,24
20180301|2017-12-22 09:00,22,136.05,136.1,135.4,135.4,111
20180301|2017-12-22 09:30,22,135.45,135.45,135.2,135.3,75
20180301|2017-12-22 10:00,22,135.2,135.45,134.95,135.15,124
20180301|2017-12-22 10:30,22,135,135.3,134.9,135,35
20180301|2017-12-22 11:00,22,135,135.05,134.85,134.85,58
20180301|2017-12-22 11:30,22,134.85,135.05,134.8,135,38
20180301|2017-12-22 12:00,22,134.85,136.15,134.8,136.15,101
20180301|2017-12-22 12:30,22,136.15,136.2,135.35,135.5,60
20180301|2017-12-26 07:00,26,135.45,135.8,134.85,134.95,58
20180301|2017-12-26 07:30,26,135,135.15,134.85,134.85,25
20180301|2017-12-26 08:00,26,135,135.15,134.75,135.15,52
20180301|2017-12-26 08:30,26,135.1,135.1,134.7,134.7,33
20180301|2017-12-26 09:00,26,134.7,134.8,134.3,134.5,101
20180301|2017-12-26 09:30,26,134.4,134.6,134.3,134.5,46
20180301|2017-12-26 10:00,26,134.4,134.55,134.2,134.35,51
20180301|2017-12-26 10:30,26,134.4,134.5,134.1,134.1,65
20180301|2017-12-26 11:00,26,134.1,134.35,134.05,134.1,64
20180301|2017-12-26 11:30,26,134.1,134.2,133.95,133.95,107
20180301|2017-12-26 12:00,26,133.95,134,133.7,133.7,118
20180301|2017-12-26 12:30,26,133.8,133.9,133.7,133.9,46
20180301|2017-12-27 07:00,27,133.9,134.3,133.65,133.7,74
20180301|2017-12-27 07:30,27,133.65,133.65,133.4,133.4,54
20180301|2017-12-27 08:00,27,133.4,133.5,133.2,133.2,95
20180301|2017-12-27 08:30,27,133.15,133.25,132.95,133,88
20180301|2017-12-27 09:00,27,132.95,133,132.55,132.7,142
20180301|2017-12-27 09:30,27,132.7,132.75,132.45,132.45,50
20180301|2017-12-27 10:00,27,132.5,132.5,132.2,132.25,94
20180301|2017-12-27 10:30,27,132.3,132.3,132.1,132.15,71
20180301|2017-12-27 11:00,27,132.1,132.3,132.1,132.15,49
20180301|2017-12-27 11:30,27,132.1,132.25,132.05,132.15,60
20180301|2017-12-27 12:00,27,132.15,132.4,132.05,132.3,56
20180301|2017-12-27 12:30,27,132.45,132.45,132.25,132.4,30
20180301|2017-12-28 07:00,28,132.35,133.55,132.2,133.3,188
20180301|2017-12-28 07:30,28,133.4,133.4,132.9,133.15,34
20180301|2017-12-28 08:00,28,133.1,134.65,132.6,133.75,194
20180301|2017-12-28 08:30,28,133.7,139.35,133.65,136.65,344
20180301|2017-12-28 09:00,28,136.2,137.8,136,136.05,174
20180301|2017-12-28 09:30,28,136.05,136.8,136.05,136.8,71
20180301|2017-12-28 10:00,28,136.6,136.6,135.95,136.2,83
20180301|2017-12-28 10:30,28,136.15,136.7,136,136.55,82
20180301|2017-12-28 11:00,28,136.6,136.7,135.1,135.1,72
20180301|2017-12-28 11:30,28,135.1,135.25,135.1,135.1,47
20180301|2017-12-28 12:00,28,135.2,136.3,135,136.25,92
20180301|2017-12-28 12:30,28,135.85,136.4,135.6,136.25,63
20180301|2017-12-29 07:00,29,136.6,136.75,133.85,134,223
20180301|2017-12-29 07:30,29,134,134.85,134,134.85,57
20180301|2017-12-29 08:00,29,134.8,134.8,133.25,133.3,115
20180301|2017-12-29 08:30,29,134.1,134.25,133.7,133.85,24
20180301|2017-12-29 09:00,29,133.7,134.15,133.7,133.9,64
20180301|2017-12-29 09:30,29,134.05,135.6,133.9,135.2,77
20180301|2017-12-29 10:00,29,135.4,135.65,134.65,135.6,58
20180301|2017-12-29 10:30,29,135.6,136.25,135.5,136,57
20180301|2017-12-29 11:00,29,136.1,137.5,136.05,136.55,112
20180301|2017-12-29 11:30,29,136.35,137,135.5,135.5,125
20180301|2017-12-29 12:00,29,135.5,137.4,135.2,136.75,127
20180301|2017-12-29 12:30,29,136.7,136.7,136.15,136.15,50
20180301|2018-01-02 07:00,2,137.45,137.5,135.2,135.7,134
20180301|2018-01-02 07:30,2,135.6,136.6,135.6,136.3,29
20180301|2018-01-02 08:00,2,136.6,136.8,136.35,136.5,13
20180301|2018-01-02 08:30,2,136.4,136.4,135,136.3,83
20180301|2018-01-02 09:00,2,136.1,136.9,135.45,136.6,85
20180301|2018-01-02 09:30,2,136.6,136.75,135.5,135.7,54
20180301|2018-01-02 10:00,2,135.8,136.05,135.65,135.9,30
20180301|2018-01-02 10:30,2,135.8,136.6,135.8,136.5,29
20180301|2018-01-02 11:00,2,136.3,136.4,135.9,136.05,60
20180301|2018-01-02 11:30,2,136.05,136.1,135.45,135.5,44
20180301|2018-01-02 12:00,2,135.5,136.8,135.3,136.8,90
20180301|2018-01-02 12:30,2,136.8,137.15,136.4,137.05,63
20180301|2018-01-03 07:00,3,137,137.5,136.35,136.5,60
20180301|2018-01-03 07:30,3,136.8,137,136.55,137,21
20180301|2018-01-03 08:00,3,137.4,138.35,137.2,138.1,98
20180301|2018-01-03 08:30,3,138.1,138.95,138.1,138.9,78
20180301|2018-01-03 09:00,3,139,139,137.5,138.6,141
20180301|2018-01-03 09:30,3,138.65,140.85,138.55,139.8,341
20180301|2018-01-03 10:00,3,139.6,139.9,139.2,139.5,25
20180301|2018-01-03 10:30,3,139.5,140.2,139.15,139.85,79
20180301|2018-01-03 11:00,3,139.95,139.95,139,139.35,43
20180301|2018-01-03 11:30,3,139.4,139.45,138.8,139.15,27
20180301|2018-01-03 12:00,3,139.25,139.45,138.85,139.3,35
20180301|2018-01-03 12:30,3,139.2,139.2,138.55,138.8,62
20180301|2018-01-04 07:00,4,139.35,139.65,138.1,139.05,126
20180301|2018-01-04 07:30,4,139,139.3,138.45,138.45,49
20180301|2018-01-04 08:00,4,138.45,138.75,138.3,138.3,12
20180301|2018-01-04 08:30,4,138.3,138.55,137.55,137.7,105
20180301|2018-01-04 09:00,4,138.1,138.55,137.55,137.6,68
20180301|2018-01-04 09:30,4,137.85,138,137.65,137.85,32
20180301|2018-01-04 10:00,4,137.65,138.75,137.65,138.75,25
20180301|2018-01-04 10:30,4,138.75,139.2,138.5,138.95,39
20180301|2018-01-04 11:00,4,139.1,139.1,138.75,138.85,21
20180301|2018-01-04 11:30,4,138.75,139.05,138.65,138.65,19
20180301|2018-01-04 12:00,4,138.45,138.95,138.45,138.9,29
20180301|2018-01-04 12:30,4,139.05,139.2,138.85,139.1,48
20180301|2018-01-05 07:00,5,138.05,139.1,137.6,138.25,118
20180301|2018-01-05 07:30,5,138.25,138.7,138.25,138.45,10
20180301|2018-01-05 08:00,5,138.45,138.9,138.4,138.45,30
20180301|2018-01-05 08:30,5,138.4,138.8,138.4,138.65,24
20180301|2018-01-05 09:00,5,138.75,138.75,138.1,138.4,52
20180301|2018-01-05 09:30,5,138.3,138.35,137.95,138.25,29
20180301|2018-01-05 10:00,5,138.15,138.15,137.85,137.9,40
20180301|2018-01-05 10:30,5,138,138.2,137.95,138.05,10
20180301|2018-01-05 11:00,5,138.2,138.5,137.95,138.3,15
20180301|2018-01-05 11:30,5,138.2,138.25,138,138.05,16
20180301|2018-01-05 12:00,5,138.05,138.05,137.9,138,41
20180301|2018-01-05 12:30,5,138.1,138.1,136.65,136.65,102
20180301|2018-01-08 07:00,8,138,140,136.75,139.8,206
20180301|2018-01-08 07:30,8,139.5,139.85,139.3,139.55,34
20180301|2018-01-08 08:00,8,139.3,139.75,138.8,139.15,34
20180301|2018-01-08 08:30,8,139.4,139.7,138.95,139.7,24
20180301|2018-01-08 09:00,8,139.75,140,139.45,139.5,61
20180301|2018-01-08 09:30,8,139.4,139.65,139.05,139.65,26
20180301|2018-01-08 10:00,8,139.65,139.65,138.4,138.8,35
20180301|2018-01-08 10:30,8,138.8,139.05,138.3,138.65,21
20180301|2018-01-08 11:00,8,138.65,139.1,138.05,138.65,26
20180301|2018-01-08 11:30,8,138.6,139.3,138.35,139,27
20180301|2018-01-08 12:00,8,138.85,139.05,138.25,138.9,46
20180301|2018-01-08 12:30,8,138.85,139.5,138.85,139.5,37
20180301|2018-01-09 07:00,9,139.05,140,138.55,139.35,102
20180301|2018-01-09 07:30,9,139.45,139.45,139.05,139.15,14
20180301|2018-01-09 08:00,9,139,139.65,139,139.55,28
20180301|2018-01-09 08:30,9,139.35,139.6,139.25,139.55,35
20180301|2018-01-09 09:00,9,139.45,139.8,137.05,137.3,175
20180301|2018-01-09 09:30,9,137.3,137.6,135.65,136.75,190
20180301|2018-01-09 10:00,9,136.7,136.9,136.2,136.45,44
20180301|2018-01-09 10:30,9,136.1,136.6,136.05,136.5,60
20180301|2018-01-09 11:00,9,136.5,136.6,135.8,135.8,57
20180301|2018-01-09 11:30,9,135.9,136.25,135.75,135.8,76
20180301|2018-01-09 12:00,9,135.75,137.15,135.6,137.1,214
20180301|2018-01-09 12:30,9,136.95,136.95,135.75,136,105
20180301|2018-01-10 07:00,10,135.8,136.4,135.55,136.05,82
20180301|2018-01-10 07:30,10,136.05,136.05,136.05,136.05,1
20180301|2018-01-10 08:00,10,135.9,136.1,135.7,135.8,20
20180301|2018-01-10 08:30,10,135.7,136,135.7,136,13
20180301|2018-01-10 09:00,10,136.1,136.35,135.7,136,59
20180301|2018-01-10 09:30,10,136.2,136.75,135.8,136.5,50
20180301|2018-01-10 10:00,10,136.45,136.45,136,136.15,41
20180301|2018-01-10 10:30,10,136,136.3,136,136.3,18
20180301|2018-01-10 11:00,10,136.1,136.3,135.8,136.25,44
20180301|2018-01-10 11:30,10,136.1,136.1,135.75,135.75,30
20180301|2018-01-10 12:00,10,135.8,137,135.8,137,58
20180301|2018-01-10 12:30,10,136.85,137.2,136,136,73
20180301|2018-01-11 07:00,11,136.95,138.35,136.95,138.2,74
20180301|2018-01-11 07:30,11,137.75,138.1,135.8,137.5,42
20180301|2018-01-11 08:00,11,137.2,137.35,136.45,136.8,25
20180301|2018-01-11 08:30,11,137.2,137.2,136.75,137.05,13
20180301|2018-01-11 09:00,11,137.2,137.2,136.4,136.85,58
20180301|2018-01-11 09:30,11,136.8,137.15,136.6,136.75,25
20180301|2018-01-11 10:00,11,136.55,137.1,136.5,136.5,36
20180301|2018-01-11 10:30,11,136.45,136.8,136,136.5,79
20180301|2018-01-11 11:00,11,136.5,136.5,136,136,40
20180301|2018-01-11 11:30,11,135.95,136.4,135.75,136.1,39
20180301|2018-01-11 12:00,11,136.15,136.7,136.05,136.65,49
20180301|2018-01-11 12:30,11,136.5,136.5,135.4,135.5,96
20180301|2018-01-12 07:00,12,135.9,137.05,135.7,136.7,65
20180301|2018-01-12 07:30,12,136.6,137.65,135.35,135.95,186
20180301|2018-01-12 08:00,12,135.8,136.1,135.55,135.9,27
20180301|2018-01-12 08:30,12,135.9,136.3,135.85,136.25,18
20180301|2018-01-12 09:00,12,136.3,136.45,136.05,136.05,15
20180301|2018-01-12 09:30,12,136.1,136.15,135.65,135.65,38
20180301|2018-01-12 10:00,12,135.9,136,135.8,136,28
20180301|2018-01-12 10:30,12,136,136.25,135.85,135.85,29
20180301|2018-01-12 11:00,12,135.95,136.15,135.8,135.95,29
20180301|2018-01-12 11:30,12,136.05,136.15,135.7,135.7,21
20180301|2018-01-12 12:00,12,135.65,136.45,135.6,136.3,45
20180301|2018-01-12 12:30,12,136.45,136.95,136.2,136.85,41
20180301|2018-01-16 07:00,16,136.9,137,136.3,137,64
20180301|2018-01-16 07:30,16,137,137.9,137,137.7,47
20180301|2018-01-16 08:00,16,137.7,137.7,137.1,137.35,16
20180301|2018-01-16 08:30,16,137,137,135.05,135.45,203
20180301|2018-01-16 09:00,16,135.35,135.7,134.5,135.1,237
20180301|2018-01-16 09:30,16,135.15,135.55,135.15,135.2,39
20180301|2018-01-16 10:00,16,135.15,135.9,135.15,135.7,40
20180301|2018-01-16 10:30,16,135.9,140.75,135.9,140.6,321
20180301|2018-01-16 11:00,16,140.8,141.5,139.3,140.3,203
20180301|2018-01-16 11:30,16,140,140.6,139.6,140.4,43
20180301|2018-01-16 12:00,16,140.35,140.85,140.15,140.25,66
20180301|2018-01-16 12:30,16,140.1,140.1,139.6,139.6,16
20180301|2018-01-17 07:00,17,140.8,140.9,139.65,139.7,116
20180301|2018-01-17 07:30,17,139.95,140.05,139.75,139.8,38
20180301|2018-01-17 08:00,17,139.8,139.9,139.5,139.7,31
20180301|2018-01-17 08:30,17,139.85,140,139.8,140,26
20180301|2018-01-17 09:00,17,139.85,140.45,139.85,140.45,41
20180301|2018-01-17 09:30,17,140.45,140.9,140.2,140.5,49
20180301|2018-01-17 10:00,17,140.2,140.2,139.5,139.75,60
20180301|2018-01-17 10:30,17,139.75,140.05,138.3,138.9,79
20180301|2018-01-17 11:00,17,138.95,139.45,138.95,139.25,34
20180301|2018-01-17 11:30,17,139.35,139.6,138.85,139.45,28
20180301|2018-01-17 12:00,17,139.65,140.15,139.35,140.1,66
20180301|2018-01-17 12:30,17,139.85,140,139.45,140,37
20180301|2018-01-18 07:00,18,140.65,142,140.5,141,203
20180301|2018-01-18 07:30,18,141.05,141.95,140.7,141.9,44
20180301|2018-01-18 08:00,18,142,142.25,141.9,142.25,43
20180301|2018-01-18 08:30,18,142.25,143,141.5,143,129
20180301|2018-01-18 09:00,18,143,143.35,142.8,143.05,74
20180301|2018-01-18 09:30,18,143,143.3,142.55,142.75,93
20180301|2018-01-18 10:00,18,142.75,143.25,142.5,143.2,86
20180301|2018-01-18 10:30,18,143.3,144.5,143.3,144,146
20180301|2018-01-18 11:00,18,144,145,144,144.85,104
20180301|2018-01-18 11:30,18,144.6,145,144.2,144.9,85
20180301|2018-01-18 12:00,18,144.95,145.65,143.85,145.3,297
20180301|2018-01-18 12:30,18,145.25,145.65,144.4,144.85,78
20180301|2018-01-19 07:00,19,145.4,145.75,143.5,143.95,209
20180301|2018-01-19 07:30,19,143.7,143.7,141.7,143,110
20180301|2018-01-19 08:00,19,143.2,143.4,142.85,142.95,79
20180301|2018-01-19 08:30,19,143.3,143.95,143.15,143.95,83
20180301|2018-01-19 09:00,19,143.5,144.25,143.4,144,77
20180301|2018-01-19 09:30,19,144.05,145.25,143.9,145,182
20180301|2018-01-19 10:00,19,144.95,145.35,144.95,145.35,39
20180301|2018-01-19 10:30,19,145.15,146,145.15,145.65,104
20180301|2018-01-19 11:00,19,145.25,145.95,145.25,145.75,86
20180301|2018-01-19 11:30,19,145.6,146.75,145.6,146.55,189
20180301|2018-01-19 12:00,19,146.7,146.85,146.35,146.6,41
20180301|2018-01-19 12:30,19,146.45,146.75,146.35,146.35,36
20180301|2018-01-22 07:00,22,146.75,148,146.5,147.95,164
20180301|2018-01-22 07:30,22,147.85,147.9,147.6,147.65,48
20180301|2018-01-22 08:00,22,147.65,147.65,147.6,147.6,18
20180301|2018-01-22 08:30,22,147.6,147.6,147.35,147.4,40
20180301|2018-01-22 09:00,22,147.25,147.65,147.2,147.65,82
20180301|2018-01-22 09:30,22,147.55,147.75,147.4,147.55,24
20180301|2018-01-22 10:00,22,147.7,148,147.55,148,77
20180301|2018-01-22 10:30,22,147.95,148.25,147.85,147.9,48
20180301|2018-01-22 11:00,22,147.9,148.5,147.9,148.4,69
20180301|2018-01-22 11:30,22,148.4,148.6,148.05,148.6,45
20180301|2018-01-22 12:00,22,148.6,148.9,148.2,148.2,60
20180301|2018-01-22 12:30,22,148.5,148.7,147.9,148.7,97
20180301|2018-01-23 07:00,23,148.4,148.8,147.5,147.7,89
20180301|2018-01-23 07:30,23,147.6,147.95,147.5,147.95,23
20180301|2018-01-23 08:00,23,147.7,147.9,147.5,147.5,30
20180301|2018-01-23 08:30,23,147.5,148.1,147.5,147.55,26
20180301|2018-01-23 09:00,23,147.55,148.45,147.5,148.45,40
20180301|2018-01-23 09:30,23,148.3,148.45,148,148.25,42
20180301|2018-01-23 10:00,23,148.25,148.5,147.95,148.25,34
20180301|2018-01-23 10:30,23,148.15,148.5,148.15,148.2,27
20180301|2018-01-23 11:00,23,148.3,148.5,147.95,148.2,58
20180301|2018-01-23 11:30,23,148.35,148.5,148.3,148.3,34
20180301|2018-01-23 12:00,23,148.25,148.4,147.8,148.4,59
20180301|2018-01-23 12:30,23,148.2,148.7,148.05,148.05,73
20180301|2018-01-24 07:00,24,148,148,143.65,144.7,236
20180301|2018-01-24 07:30,24,144.9,145.4,144.75,144.75,29
20180301|2018-01-24 08:00,24,144.7,144.85,144,144.2,140
20180301|2018-01-24 08:30,24,144.35,145.25,144.35,144.9,51
20180301|2018-01-24 09:00,24,144.9,145.7,144.5,144.8,94
20180301|2018-01-24 09:30,24,144.9,145.3,144.9,145.3,13
20180301|2018-01-24 10:00,24,145.3,145.95,145.25,145.95,24
20180301|2018-01-24 10:30,24,145.85,145.85,145.35,145.6,44
20180301|2018-01-24 11:00,24,145.8,146.8,145.75,146.3,75
20180301|2018-01-24 11:30,24,146.5,149.9,146.5,148.75,315
20180301|2018-01-24 12:00,24,148.8,148.95,147.85,147.85,156
20180301|2018-01-24 12:30,24,148.15,148.35,147.5,148.25,74
20180301|2018-01-25 07:00,25,148.25,148.4,145.1,147.5,80
20180301|2018-01-25 07:30,25,147.2,147.35,146.7,146.9,6
20180301|2018-01-25 08:00,25,146.85,148.2,146.85,148.2,17
20180301|2018-01-25 08:30,25,148.1,148.2,147.05,147.4,33
20180301|2018-01-25 09:00,25,147,148.6,147,148.35,64
20180301|2018-01-25 09:30,25,148.45,148.5,147.6,148.5,39
20180301|2018-01-25 10:00,25,148.15,148.5,148.15,148.25,20
20180301|2018-01-25 10:30,25,148.3,148.5,148,148.4,60
20180301|2018-01-25 11:00,25,148.4,149.75,148.35,149.75,119
20180301|2018-01-25 11:30,25,149.65,149.65,149,149.55,39
20180301|2018-01-25 12:00,25,149.3,149.75,149.3,149.7,44
20180301|2018-01-25 12:30,25,149.5,149.75,148.65,148.65,67
20180301|2018-01-26 07:00,26,149,149,147.65,148.3,90
20180301|2018-01-26 07:30,26,148.25,148.35,147.85,147.9,56
20180301|2018-01-26 08:00,26,147.95,148.3,147.85,148.25,33
20180301|2018-01-26 08:30,26,148.35,149.85,148.35,149.5,48
20180301|2018-01-26 09:00,26,149.75,150,149.7,150,178
20180301|2018-01-26 09:30,26,150,150.2,149,149.75,110
20180301|2018-01-26 10:00,26,150,150,149.15,149.75,36
20180301|2018-01-26 10:30,26,149.7,149.75,149,149,35
20180301|2018-01-26 11:00,26,149,149.7,148.8,149.4,63
20180301|2018-01-26 11:30,26,149.5,149.55,149.2,149.55,32
20180301|2018-01-26 12:00,26,149.55,150.15,149.55,149.75,47
20180301|2018-01-26 12:30,26,149.65,150.1,149,149,50
20180301|2018-01-29 07:00,29,149.8,151.5,148.85,151.1,162
20180301|2018-01-29 07:30,29,151.5,151.5,150.9,151,36
20180301|2018-01-29 08:00,29,151.35,151.4,150.9,151,24
20180301|2018-01-29 08:30,29,150.65,151.25,150.65,151.25,6
20180301|2018-01-29 09:00,29,151.25,152,150.6,152,133
20180301|2018-01-29 09:30,29,152,152.6,151.8,152,188
20180301|2018-01-29 10:00,29,151.95,152,151.05,151.6,32
20180301|2018-01-29 10:30,29,151.7,152,151.45,151.45,32
20180301|2018-01-29 11:00,29,151.55,152.1,151.55,152.1,37
20180301|2018-01-29 11:30,29,152.1,152.35,152.1,152.1,23
20180301|2018-01-29 12:00,29,152.4,152.7,151.9,152.7,73
20180301|2018-01-29 12:30,29,152.7,152.9,151.35,151.35,61
20180301|2018-01-30 07:00,30,151.35,152.6,151,152.5,51
20180301|2018-01-30 07:30,30,152.65,152.85,151.75,152,60
20180301|2018-01-30 08:00,30,152.1,152.1,151.65,152,18
20180301|2018-01-30 08:30,30,152,152,151.1,151.5,42
20180301|2018-01-30 09:00,30,151.15,152.05,150.6,151.4,61
20180301|2018-01-30 09:30,30,151.5,152.25,151.5,151.8,48
20180301|2018-01-30 10:00,30,151.65,151.75,151.3,151.65,21
20180301|2018-01-30 10:30,30,151.5,151.9,151.45,151.5,17
20180301|2018-01-30 11:00,30,151.55,151.7,150.65,151.1,78
20180301|2018-01-30 11:30,30,150.75,151.35,150.75,150.95,19
20180301|2018-01-30 12:00,30,150.9,150.9,147.5,148.25,184
20180301|2018-01-30 12:30,30,148.45,149.25,145.7,146,84
20180301|2018-01-31 07:00,31,147,147,144.5,145.9,153
20180301|2018-01-31 07:30,31,145.9,146.5,145.4,146.25,35
20180301|2018-01-31 08:00,31,146.2,146.45,146,146,23
20180301|2018-01-31 08:30,31,146.3,147.4,146.1,147.4,73
20180301|2018-01-31 09:00,31,147,147.4,146.55,146.85,47
20180301|2018-01-31 09:30,31,147.3,147.4,146.65,146.65,25
20180301|2018-01-31 10:00,31,146.7,146.7,146.1,146.45,66
20180301|2018-01-31 10:30,31,146.25,146.55,146.2,146.4,21
20180301|2018-01-31 11:00,31,146.45,146.8,146.2,146.2,17
20180301|2018-01-31 11:30,31,146.4,148.2,146.35,148.2,49
20180301|2018-01-31 12:00,31,148.2,148.95,148.2,148.85,53
20180301|2018-01-31 12:30,31,148.6,148.7,146.35,146.35,40
20180301|2018-02-01 07:00,1,147.25,150.25,146.05,149.7,134
20180301|2018-02-01 07:30,1,150,150.5,148.7,148.9,44
20180301|2018-02-01 08:00,1,148.9,149.75,148.9,149.75,14
20180301|2018-02-01 08:30,1,149.75,150.2,149.2,149.85,45
20180301|2018-02-01 09:00,1,149.7,150,149.25,149.8,86
20180301|2018-02-01 09:30,1,149.55,150.15,149.4,149.8,26
20180301|2018-02-01 10:00,1,149.85,150.3,149.75,149.75,36
20180301|2018-02-01 10:30,1,149.9,150,149.45,149.45,32
20180301|2018-02-01 11:00,1,149.8,150,149.35,149.95,32
20180301|2018-02-01 11:30,1,149.6,149.6,148.85,149.05,54
20180301|2018-02-01 12:00,1,149,149.3,148.9,148.95,46
20180301|2018-02-01 12:30,1,148.9,149.9,148.6,149.5,71
20180301|2018-02-02 07:00,2,149,149.85,148.5,149.35,85
20180301|2018-02-02 07:30,2,149.6,149.6,148.7,148.7,15
20180301|2018-02-02 08:00,2,148.55,148.9,148.25,148.6,26
20180301|2018-02-02 08:30,2,148.6,149,148.6,148.75,4
20180301|2018-02-02 09:00,2,148.7,148.7,147.85,148.5,45
20180301|2018-02-02 09:30,2,148.9,148.9,148.1,148.75,25
20180301|2018-02-02 10:00,2,148.5,148.6,147.7,147.8,19
20180301|2018-02-02 10:30,2,147.85,147.85,147.65,147.65,11
20180301|2018-02-02 11:00,2,147.95,147.95,146.5,146.5,68
20180301|2018-02-02 11:30,2,146.5,146.65,145.65,146.45,87
20180301|2018-02-02 12:00,2,146.65,147.4,146.3,146.3,61
20180301|2018-02-02 12:30,2,146.15,146.45,144.5,145.05,111
20180301|2018-02-05 07:00,5,146.05,146.05,142.75,143.2,212
20180301|2018-02-05 07:30,5,143.6,144.8,143.6,144.2,57
20180301|2018-02-05 08:00,5,144.2,144.45,143.9,144.45,12
20180301|2018-02-05 08:30,5,144.25,144.5,143.65,143.7,21
20180301|2018-02-05 09:00,5,143.65,144.15,143.25,143.35,26
20180301|2018-02-05 09:30,5,143.3,143.75,143.2,143.2,20
20180301|2018-02-05 10:00,5,143.35,143.5,143.1,143.15,24
20180301|2018-02-05 10:30,5,143.1,143.3,143,143,43
20180301|2018-02-05 11:00,5,143,143.2,142.65,142.65,34
20180301|2018-02-05 11:30,5,142.7,142.75,142.3,142.4,33
20180301|2018-02-05 12:00,5,142.4,143.9,142,143.9,65
20180301|2018-02-05 12:30,5,143.7,144.5,143.15,143.15,35
20180301|2018-02-06 07:00,6,143.15,143.6,142.25,142.5,55
20180301|2018-02-06 07:30,6,142.85,143.1,142,142.5,34
20180301|2018-02-06 08:00,6,142,142.35,142,142.35,5
20180301|2018-02-06 08:30,6,141.95,142.45,141.95,142.45,22
20180301|2018-02-06 09:00,6,142.55,144.3,142.55,144.1,64
20180301|2018-02-06 09:30,6,144.1,145.8,143.85,145.8,74
20180301|2018-02-06 10:00,6,145.8,147.55,145.75,146.5,102
20180301|2018-02-06 10:30,6,146.5,146.75,146.1,146.1,45
20180301|2018-02-06 11:00,6,146.55,146.6,146.1,146.1,12
20180301|2018-02-06 11:30,6,146.05,146.3,146.05,146.3,3
20180301|2018-02-06 12:00,6,146.2,146.6,146,146.2,45
20180301|2018-02-06 12:30,6,146.2,146.55,146.1,146.5,42
20180301|2018-02-07 07:00,7,146.6,147,145.7,146.6,53
20180301|2018-02-07 07:30,7,146.1,146.65,144.85,145.35,50
20180301|2018-02-07 08:00,7,145.75,145.85,145.7,145.85,9
20180301|2018-02-07 08:30,7,145.95,145.95,145.1,145.1,17
20180301|2018-02-07 09:00,7,145.1,145.8,145.05,145.2,27
20180301|2018-02-07 09:30,7,145.35,145.45,144.95,144.95,31
20180301|2018-02-07 10:00,7,144.95,145.25,144.85,145,26
20180301|2018-02-07 10:30,7,145.1,145.1,144.8,145,24
20180301|2018-02-07 11:00,7,145.1,145.15,144.9,144.95,12
20180301|2018-02-07 11:30,7,144.9,145.2,144.8,145.2,36
20180301|2018-02-07 12:00,7,145.15,145.65,145.05,145.45,38
20180301|2018-02-07 12:30,7,145.45,145.6,145.2,145.2,63
20180301|2018-02-08 07:00,8,145,147.85,145,147.8,183
20180301|2018-02-08 07:30,8,147.6,147.65,147.25,147.4,8
20180301|2018-02-08 08:00,8,147.45,147.45,146.6,146.6,19
20180301|2018-02-08 08:30,8,146.3,146.85,146.2,146.7,9
20180301|2018-02-08 09:00,8,146.95,147.5,146.6,146.8,38
20180301|2018-02-08 09:30,8,147.15,147.9,147.15,147.15,45
20180301|2018-02-08 10:00,8,147.1,148.2,147.1,148.15,38
20180301|2018-02-08 10:30,8,148.25,148.4,147.65,147.65,33
20180301|2018-02-08 11:00,8,147.7,148.65,147.7,148.3,41
20180301|2018-02-08 11:30,8,148.3,148.45,147.75,148.15,20
20180301|2018-02-08 12:00,8,148.2,148.4,147.15,147.15,56
20180301|2018-02-08 12:30,8,147.4,148.1,147.1,148.1,67
20180301|2018-02-09 07:00,9,148.75,149.05,148.1,148.2,99
20180301|2018-02-09 07:30,9,148.25,148.45,147.7,148.15,50
20180301|2018-02-09 08:00,9,148.15,148.15,147.5,147.5,38
20180301|2018-02-09 08:30,9,147.5,148.05,147.5,148.05,28
20180301|2018-02-09 09:00,9,148.2,148.6,147.85,148.1,34
20180301|2018-02-09 09:30,9,148.15,148.5,148,148.5,28
20180301|2018-02-09 10:00,9,148.3,148.3,148,148,11
20180301|2018-02-09 10:30,9,148.2,148.2,147.7,147.7,22
20180301|2018-02-09 11:00,9,147.9,147.9,147.45,147.85,16
20180301|2018-02-09 11:30,9,147.6,147.95,147.5,147.95,15
20180301|2018-02-09 12:00,9,147.85,147.95,147.2,147.6,35
20180301|2018-02-09 12:30,9,147.65,148,147.6,147.7,23
20180301|2018-02-12 07:00,12,147.8,149.6,147.75,149.3,101
20180301|2018-02-12 07:30,12,149.55,149.55,148.45,148.45,8
20180301|2018-02-12 08:00,12,148.7,148.7,148.05,148.4,22
20180301|2018-02-12 08:30,12,148.1,148.45,148.1,148.45,10
20180301|2018-02-12 09:00,12,148.8,148.85,148.55,148.8,31
20180301|2018-02-12 09:30,12,148.85,148.85,148.85,148.85,8
20180301|2018-02-12 10:00,12,148.7,148.8,148.7,148.7,15
20180301|2018-02-12 10:30,12,148.7,148.95,148.7,148.9,14
20180301|2018-02-12 11:00,12,148.65,148.95,148.65,148.95,32
20180301|2018-02-12 11:30,12,148.9,148.95,148.55,148.55,8
20180301|2018-02-12 12:00,12,148.7,148.7,148.1,148.4,28
20180301|2018-02-12 12:30,12,148.25,148.8,148.15,148.5,26
20180301|2018-02-13 07:00,13,148.6,149.5,148.6,149.2,33
20180301|2018-02-13 07:30,13,149.05,149.05,148.65,148.65,10
20180301|2018-02-13 08:00,13,149,149,147.55,147.85,56
20180301|2018-02-13 08:30,13,148.1,148.15,147.5,147.55,56
20180301|2018-02-13 09:00,13,147.45,148.25,147.35,148,43
20180301|2018-02-13 09:30,13,148.2,148.25,147.95,148.05,16
20180301|2018-02-13 10:00,13,147.95,148.85,147.95,148.15,46
20180301|2018-02-13 10:30,13,148.2,148.4,148.2,148.4,10
20180301|2018-02-13 11:00,13,148.2,148.35,148.2,148.2,5
20180301|2018-02-13 11:30,13,148.3,148.4,148,148.25,13
20180301|2018-02-13 12:00,13,148.15,148.3,147.7,147.7,28
20180301|2018-02-13 12:30,13,147.75,148.1,147.75,147.95,12
20180301|2018-02-14 07:00,14,148,148.4,147.9,148.15,12
20180301|2018-02-14 07:30,14,148,148,147.9,147.9,9
20180301|2018-02-14 08:00,14,147.9,147.9,147.4,147.4,16
20180301|2018-02-14 08:30,14,147.4,147.45,146.85,147,39
20180301|2018-02-14 09:00,14,147.45,147.55,147,147.55,7
20180301|2018-02-14 09:30,14,147.55,148,147.55,148,39
20180301|2018-02-14 10:00,14,148,148.35,147.95,148.35,7
20180301|2018-02-14 10:30,14,148.45,148.55,148.4,148.55,5
20180301|2018-02-14 11:00,14,148.55,148.55,148.3,148.5,5
20180301|2018-02-14 11:30,14,148.5,148.5,148.05,148.1,8
20180301|2018-02-14 12:00,14,148.5,148.55,148.35,148.35,8
20180301|2018-02-14 12:30,14,148.35,148.55,148.35,148.4,10
20180301|2018-02-15 07:00,15,148.4,148.75,148.05,148.55,36
20180301|2018-02-15 07:30,15,148.5,148.5,147.2,147.3,29
20180301|2018-02-15 08:00,15,147.3,147.3,147.3,147.3,5
20180301|2018-02-15 08:30,15,147.3,147.35,146.45,146.9,42
20180301|2018-02-15 09:00,15,147.2,148,146.8,148,47
20180301|2018-02-15 09:30,15,148.1,148.1,147.85,148,13
20180301|2018-02-15 10:00,15,148.05,148.05,147.55,148.05,12
20180301|2018-02-15 10:30,15,148.2,148.5,148,148.5,7
20180301|2018-02-15 11:00,15,148.45,149.3,148.45,149.05,32
20180301|2018-02-15 11:30,15,148.6,149.05,148.6,148.95,49
20180301|2018-02-15 12:00,15,149.15,149.2,148.9,149.1,12
20180301|2018-02-15 12:30,15,149,149.1,148.7,148.95,19
20180301|2018-02-16 07:00,16,149,149.1,148.85,148.95,22
20180301|2018-02-16 07:30,16,149.2,149.25,149.05,149.1,4
20180301|2018-02-16 08:00,16,149.25,149.25,149.25,149.25,1
20180301|2018-02-16 08:30,16,149.05,149.5,149,149,28
20180301|2018-02-16 09:00,16,149.55,151.4,149.55,151.1,152
20180301|2018-02-16 09:30,16,151.05,151.15,150.75,150.9,42
20180301|2018-02-16 10:00,16,150.95,151.15,150.85,151,29
20180301|2018-02-16 10:30,16,151,151.2,150.85,151.15,36
20180301|2018-02-16 11:00,16,151.25,151.25,151.1,151.2,29
20180301|2018-02-16 11:30,16,151.15,151.3,151.05,151.2,52
20180301|2018-02-16 12:00,16,151.3,151.3,151,151.15,43
20180301|2018-02-16 12:30,16,151.05,151.3,151,151.25,25
20180301|2018-02-20 07:00,20,151,151.2,150.85,151.2,11
20180301|2018-02-20 07:30,20,151.2,151.2,150.05,150.8,10
20180301|2018-02-20 08:00,20,150,150.6,150,150.4,8
20180301|2018-02-20 08:30,20,150.4,150.4,150.35,150.35,15
20180301|2018-02-20 09:00,20,150.55,150.95,150.5,150.5,6
20180301|2018-02-20 09:30,20,150.5,151.25,150.5,151.25,28
20180301|2018-02-20 10:00,20,151.05,151.25,150.9,151,7
20180301|2018-02-20 10:30,20,151,151.05,150.9,150.9,11
20180301|2018-02-20 11:00,20,151,151,150.15,150.15,28
20180301|2018-02-20 11:30,20,150.4,150.45,150.15,150.15,4
20180301|2018-02-20 12:00,20,150.15,150.15,146,146,45
20180301|2018-02-20 12:30,20,146.75,146.95,142.6,143.35,96
20180301|2018-02-21 07:00,21,143.6,143.6,140.75,142.1,61
20180301|2018-02-21 07:30,21,142.15,142.8,141.85,142.8,12
20180301|2018-02-21 08:00,21,142.85,143.05,142.8,143.05,5
20180301|2018-02-21 08:30,21,142.8,142.8,142.25,142.25,5
20180301|2018-02-21 09:00,21,142,142.25,142,142,12
20180301|2018-02-21 09:30,21,142.05,142.1,141.7,141.7,13
20180301|2018-02-21 10:00,21,141.9,141.9,141.3,141.9,22
20180301|2018-02-21 10:30,21,141.4,141.5,141.1,141.25,16
20180301|2018-02-21 11:00,21,141.9,141.9,141.9,141.9,5
20180301|2018-02-21 11:30,21,143.15,143.85,143,143.15,10
20180301|2018-02-21 12:00,21,143,143.2,142.4,143.2,9
20180301|2018-02-21 12:30,21,143.25,143.25,143.05,143.05,2
20180301|2018-02-22 07:00,22,144,144.55,144,144.55,44
20180301|2018-02-22 07:30,22,144.45,144.45,144.05,144.3,19
20180301|2018-02-22 08:00,22,144.6,144.75,144.6,144.75,9
20180301|2018-02-22 08:30,22,145.4,147.5,145,145,56
20180301|2018-02-22 09:00,22,144.7,145.1,144.7,145,21
20180301|2018-02-22 09:30,22,145.1,145.4,144.05,145.2,55
20180301|2018-02-22 10:00,22,145.3,145.5,145.3,145.3,9
20180301|2018-02-22 10:30,22,145.4,145.4,145,145,21
20180301|2018-02-22 11:00,22,145.65,146.15,145.5,145.5,6
20180301|2018-02-22 11:30,22,145.95,146.35,145.95,146.35,2
20180301|2018-02-22 12:00,22,146.65,146.65,146.65,146.65,1
20180301|2018-02-22 12:30,22,146.7,147.35,145.95,147.2,17
20180301|2018-02-23 07:00,23,145.8,147.15,145.65,147,16
20180301|2018-02-23 07:30,23,146.65,146.8,146.6,146.8,5
20180301|2018-02-23 08:00,23,146.65,147.75,146.65,147.75,16
20180301|2018-02-23 08:30,23,147.75,147.8,147.45,147.45,4
20180301|2018-02-23 09:00,23,147.7,147.75,147.1,147.15,7
20180301|2018-02-23 09:30,23,146.95,146.95,146.9,146.9,9
20180301|2018-02-23 10:30,23,147.85,147.85,147.85,147.85,3
20180301|2018-02-23 11:00,23,147.2,147.8,147.15,147.15,3
20180301|2018-02-23 11:30,23,148.2,148.6,147.85,148.6,16
20180301|2018-02-23 12:00,23,148.15,148.15,148.15,148.15,1
20180301|2018-02-23 12:30,23,148.15,148.15,148,148,13
20180301|2018-02-26 07:00,26,149,149,147.6,147.6,8
20180301|2018-02-26 07:30,26,147.9,148.4,147.9,148.1,7
20180301|2018-02-26 08:00,26,149,149,148.85,148.85,6
20180301|2018-02-26 08:30,26,148.8,148.8,148.4,148.4,4
20180301|2018-02-26 09:00,26,148.3,149,148.3,149,8
20180301|2018-02-26 09:30,26,148.85,148.85,148.75,148.75,5
20180301|2018-02-26 10:00,26,149.15,149.2,148.3,148.3,10
20180301|2018-02-26 10:30,26,149.2,149.2,149.1,149.1,2
20180301|2018-02-26 11:00,26,149.45,149.45,149,149,3
20180301|2018-02-26 11:30,26,149,149.25,149,149.2,11
20180301|2018-02-26 12:00,26,149.2,149.2,147.9,147.9,14
20180301|2018-02-26 12:30,26,147.2,147.55,146.2,147.55,4
20180301|2018-02-27 07:30,27,146.85,146.85,146.85,146.85,1
20180301|2018-02-27 08:30,27,146.15,146.15,145.55,145.55,3
20180301|2018-02-27 09:00,27,145.75,145.75,145.05,145.05,5
20180301|2018-02-27 09:30,27,145.85,145.85,145.75,145.75,2
20180301|2018-02-27 10:00,27,144.5,144.85,144.5,144.85,11
20180301|2018-02-27 10:30,27,144.75,145.7,144.75,145.7,15
20180301|2018-02-27 11:30,27,145.75,146.8,145.35,146.8,6
20180301|2018-02-27 12:00,27,145.5,146,145.5,146,4
20180301|2018-02-27 12:30,27,145.5,145.5,144.85,144.85,3
20180301|2018-02-28 07:00,28,144.8,144.85,144.8,144.85,2
20180301|2018-02-28 07:30,28,144.85,144.85,144.85,144.85,7
20180301|2018-02-28 08:00,28,144.7,144.7,144.55,144.55,7
20180301|2018-02-28 08:30,28,144.45,144.45,144.05,144.05,8
20180301|2018-02-28 09:00,28,145.6,145.6,144.35,144.35,5
20180301|2018-02-28 10:00,28,144.4,144.4,144.05,144.05,5
20180301|2018-02-28 10:30,28,144.05,144.05,143.8,143.8,21
20180301|2018-02-28 11:00,28,143.9,143.9,143.75,143.85,6
20180301|2018-02-28 11:30,28,143.8,143.8,143.8,143.8,3
20180301|2018-02-28 12:00,28,143.4,143.8,143.4,143.5,5
20180301|2018-02-28 12:30,28,143,143.6,143,143.6,4
20180301|2018-03-01 08:30,1,141.2,141.2,140.35,140.35,4
20180301|2018-03-01 09:30,1,139.1,139.1,139.05,139.1,3
20180301|2018-03-01 10:30,1,138.1,138.1,138.1,138.1,2
20180301|2018-03-02 12:00,2,138.3,138.35,138.15,138.15,14
20180301|2018-03-06 09:30,6,142.4,142.4,142.4,142.4,1
20180301|2018-03-06 11:00,6,142,142,142,142,1
20180301|2018-03-06 12:00,6,142,142,142,142,1
20180301|2018-03-06 12:30,6,142.4,142.4,142.4,142.4,2
20180501|2017-03-31 11:00,31,155,155,155,155,10
20180501|2017-04-03 09:30,3,154,154,154,154,5
20180501|2017-04-03 10:00,3,154,154,154,154,5
20180501|2017-04-20 08:30,20,153,153,153,153,4
20180501|2017-05-22 10:00,22,139.25,139.25,139.25,139.25,1
20180501|2017-05-22 10:30,22,139.25,139.25,139.1,139.1,4
20180501|2017-05-22 11:00,22,139.1,139.1,139.1,139.1,2
20180501|2017-05-22 11:30,22,139.05,139.05,139.05,139.05,1
20180501|2017-05-22 12:00,22,138.85,138.9,138.8,138.8,3
20180501|2017-05-23 11:00,23,138.75,138.75,138.75,138.75,2
20180501|2017-05-23 12:00,23,138,138,138,138,1
20180501|2017-05-25 07:30,25,138,138,138,138,6
20180501|2017-05-25 09:30,25,138,138,138,138,16
20180501|2017-05-25 10:00,25,137.5,137.5,137.5,137.5,2
20180501|2017-05-25 11:30,25,137.2,137.2,137.2,137.2,2
20180501|2017-05-31 09:30,31,137.2,137.2,137.2,137.2,1
20180501|2017-05-31 10:30,31,137,137,137,137,1
20180501|2017-05-31 11:00,31,137,137,137,137,6
20180501|2017-05-31 12:00,31,136.5,136.5,136.5,136.5,1
20180501|2017-05-31 12:30,31,136.5,136.5,136.5,136.5,2
20180501|2017-06-01 07:00,1,136.5,136.5,136.5,136.5,2
20180501|2017-06-13 07:30,13,139.75,139.75,139.75,139.75,1
20180501|2017-06-21 07:30,21,137,137,136,136,17
20180501|2017-06-21 09:00,21,136,136,136,136,4
20180501|2017-06-21 09:30,21,136,136,136,136,4
20180501|2017-06-21 10:00,21,135.5,135.5,135.5,135.5,1
20180501|2017-06-22 07:00,22,135.5,135.5,135.5,135.5,2
20180501|2017-06-22 07:30,22,135.5,135.5,135.5,135.5,2
20180501|2017-06-22 10:00,22,135.5,135.5,135.5,135.5,1
20180501|2017-06-22 10:30,22,135.5,135.5,135.5,135.5,2
20180501|2017-06-22 11:00,22,135.5,135.5,135.5,135.5,2
20180501|2017-06-26 08:00,26,138,138,138,138,1
20180501|2017-06-26 08:30,26,138.35,138.35,138.35,138.35,4
20180501|2017-06-27 09:00,27,139.95,139.95,139.95,139.95,1
20180501|2017-08-08 10:00,8,138.5,139,138.5,139,7
20180501|2017-08-08 10:30,8,138.8,138.8,138.8,138.8,3
20180501|2017-08-08 11:00,8,138.9,138.95,138.7,138.7,5
20180501|2017-08-08 11:30,8,139,139,139,139,1
20180501|2017-08-10 11:30,10,140.15,140.7,140,140,28
20180501|2017-08-10 12:00,10,140,140,140,140,1
20180501|2017-08-15 11:00,15,142.8,142.8,142.8,142.8,1
20180501|2017-08-16 11:30,16,141.25,141.25,141.25,141.25,1
20180501|2017-08-17 08:00,17,143.1,143.1,143.1,143.1,1
20180501|2017-08-17 09:30,17,143.9,143.95,143.9,143.95,2
20180501|2017-08-17 10:30,17,144.15,144.15,144.15,144.15,1
20180501|2017-08-17 11:30,17,144.35,144.35,144.35,144.35,1
20180501|2017-08-17 12:00,17,144.5,144.5,144.5,144.5,1
20180501|2017-08-18 08:00,18,144.55,144.65,144.55,144.65,2
20180501|2017-08-22 08:30,22,137.5,137.5,137.5,137.5,1
20180501|2017-08-22 09:00,22,136.5,136.5,136.5,136.5,2
20180501|2017-08-22 09:30,22,136.5,136.5,136.5,136.5,3
20180501|2017-08-22 10:00,22,136.5,136.5,136.5,136.5,1
20180501|2017-08-22 11:30,22,136.5,136.5,136.5,136.5,1
20180501|2017-08-29 07:30,29,136.5,136.5,136.5,136.5,1
20180501|2017-08-29 08:30,29,136.5,136.5,136.5,136.5,1
20180501|2017-08-29 09:00,29,136.5,136.5,136.5,136.5,2
20180501|2017-08-29 11:00,29,136.5,136.5,136.5,136.5,1
20180501|2017-08-29 12:00,29,136.5,136.5,136.5,136.5,5
20180501|2017-08-29 12:30,29,136.5,136.5,136.5,136.5,4
20180501|2017-08-30 07:00,30,136.5,136.5,136.5,136.5,4
20180501|2017-09-07 11:00,7,146.7,146.7,146.6,146.6,3
20180501|2017-09-07 12:30,7,146.2,146.2,146.2,146.2,2
20180501|2017-09-08 07:00,8,150,150,150,150,4
20180501|2017-09-08 10:30,8,150.5,151,150.5,151,2
20180501|2017-09-11 07:00,11,153.35,153.5,145.7,147.75,9
20180501|2017-09-11 07:30,11,148.8,148.8,148.8,148.8,1
20180501|2017-09-12 07:30,12,152,152,152,152,1
20180501|2017-09-12 09:00,12,153.7,153.7,153.6,153.6,2
20180501|2017-09-12 10:30,12,154.05,154.05,154.05,154.05,3
20180501|2017-09-12 11:00,12,154.05,154.05,154.05,154.05,7
20180501|2017-09-13 07:00,13,154.5,154.5,154.5,154.5,1
20180501|2017-09-13 07:30,13,156,156,156,156,1
20180501|2017-09-13 09:30,13,155.55,156.1,155.55,156.1,5
20180501|2017-09-13 12:30,13,153.2,153.2,153.2,153.2,1
20180501|2017-09-14 08:30,14,151.2,151.2,149,149,2
20180501|2017-09-18 07:00,18,149.65,149.65,149.65,149.65,2
20180501|2017-09-18 09:00,18,150.3,150.3,149.5,149.5,9
20180501|2017-09-19 08:30,19,150.65,150.65,150.65,150.65,4
20180501|2017-09-20 07:00,20,154.5,154.5,154.5,154.5,2
20180501|2017-09-22 07:00,22,151,151,150,150,7
20180501|2017-09-22 10:30,22,149.5,149.5,149,149,4
20180501|2017-09-22 11:30,22,148.1,148.1,148.05,148.05,2
20180501|2017-09-22 12:00,22,147.9,147.9,147.9,147.9,1
20180501|2017-09-22 12:30,22,148.3,148.3,147.95,147.95,2
20180501|2017-09-25 07:00,25,144.5,144.5,144.5,144.5,2
20180501|2017-09-26 07:00,26,149.5,149.5,149.5,149.5,1
20180501|2017-10-02 09:30,2,152.5,152.5,152.5,152.5,2
20180501|2017-10-03 11:30,3,152.75,152.75,152.75,152.75,1
20180501|2017-10-03 12:00,3,153.25,153.25,153.25,153.25,4
20180501|2017-10-03 12:30,3,153.25,153.25,153.25,153.25,1
20180501|2017-10-05 07:00,5,155.65,155.65,155.65,155.65,1
20180501|2017-10-05 08:30,5,154.2,154.2,154.2,154.2,1
20180501|2017-10-05 10:30,5,155.35,155.35,155.3,155.3,4
20180501|2017-10-05 12:30,5,155.4,155.4,155.4,155.4,1
20180501|2017-10-09 07:00,9,155,155,155,155,4
20180501|2017-10-09 11:00,9,155.75,155.75,155.75,155.75,1
20180501|2017-10-10 09:30,10,156.25,156.45,156.25,156.45,6
20180501|2017-10-10 10:00,10,156.8,156.8,156.8,156.8,3
20180501|2017-10-10 10:30,10,157,157,157,157,1
20180501|2017-10-10 11:00,10,157.15,157.15,157.15,157.15,1
20180501|2017-10-10 11:30,10,157.9,158,157.9,158,5
20180501|2017-10-10 12:00,10,158,158,158,158,2
20180501|2017-10-10 12:30,10,158,158,158,158,1
20180501|2017-10-11 08:30,11,158,158,158,158,1
20180501|2017-10-11 12:00,11,158.1,159.6,158.1,159.45,3
20180501|2017-10-12 08:30,12,159.65,160.05,159.6,160.05,5
20180501|2017-10-12 09:00,12,160.15,160.15,160.05,160.05,4
20180501|2017-10-12 09:30,12,160,160,159.95,159.95,17
20180501|2017-10-12 10:00,12,160,160,160,160,1
20180501|2017-10-12 10:30,12,160,160,160,160,10
20180501|2017-10-12 11:00,12,154.8,155.5,154.8,155.5,2
20180501|2017-10-12 11:30,12,158.65,158.65,158.65,158.65,1
20180501|2017-10-13 10:00,13,154.9,154.9,154.9,154.9,4
20180501|2017-10-13 10:30,13,154,154,152.5,152.5,2
20180501|2017-10-16 12:30,16,153.8,153.8,153.8,153.8,1
20180501|2017-10-17 11:00,17,153.55,153.55,153.5,153.5,4
20180501|2017-10-17 12:00,17,153.8,154.2,153.8,154.2,4
20180501|2017-10-17 12:30,17,154.15,154.15,154.15,154.15,1
20180501|2017-10-18 08:30,18,153.15,153.2,152.85,153,5
20180501|2017-10-18 09:00,18,152.95,152.95,152.95,152.95,1
20180501|2017-10-20 08:00,20,156.25,156.25,156.25,156.25,1
20180501|2017-10-24 07:00,24,151,151,151,151,2
20180501|2017-10-24 08:00,24,151.8,151.8,151.8,151.8,1
20180501|2017-10-24 09:00,24,151.8,151.8,151.8,151.8,3
20180501|2017-10-24 11:00,24,151.8,151.8,151.8,151.8,1
20180501|2017-10-24 12:30,24,151.8,151.85,151.7,151.85,13
20180501|2017-10-27 11:00,27,155,155,155,155,1
20180501|2017-10-30 07:00,30,157,157,156.1,156.1,5
20180501|2017-10-30 10:30,30,154.9,154.9,154.9,154.9,1
20180501|2017-10-30 12:00,30,154.9,154.9,154.9,154.9,1
20180501|2017-10-31 09:00,31,155.75,155.75,155.75,155.75,1
20180501|2017-10-31 11:00,31,156.3,156.3,156.25,156.25,10
20180501|2017-10-31 12:00,31,155,155,154.9,154.9,7
20180501|2017-10-31 12:30,31,154.95,154.95,154.95,154.95,1
20180501|2017-11-01 09:00,1,152.2,152.2,152.2,152.2,1
20180501|2017-11-01 11:30,1,152.5,152.5,152,152,5
20180501|2017-11-02 12:30,2,156.25,156.25,156.25,156.25,1
20180501|2017-11-03 10:00,3,157,157,157,157,7
20180501|2017-11-03 11:00,3,157,157,157,157,1
20180501|2017-11-03 12:00,3,157,157,157,157,12
20180501|2017-11-03 12:30,3,157,157,157,157,9
20180501|2017-11-06 07:00,6,157,157.75,157,157.75,7
20180501|2017-11-06 11:00,6,158.8,159.05,158.8,159,3
20180501|2017-11-06 11:30,6,159,159,159,159,1
20180501|2017-11-06 12:00,6,159.25,159.3,159.2,159.3,11
20180501|2017-11-07 07:00,7,159.3,159.3,159.3,159.3,2
20180501|2017-11-07 08:30,7,159.3,159.3,159.3,159.3,2
20180501|2017-11-07 09:00,7,159.35,159.35,159.15,159.15,2
20180501|2017-11-07 11:00,7,159.5,159.5,159.3,159.3,5
20180501|2017-11-08 12:00,8,159.45,159.7,159.45,159.7,2
20180501|2017-11-09 08:30,9,156.45,156.45,156.4,156.4,2
20180501|2017-11-09 10:00,9,159.5,159.65,159.5,159.65,10
20180501|2017-11-09 10:30,9,159.65,159.65,159.35,159.35,4
20180501|2017-11-09 12:30,9,159,159,159,159,2
20180501|2017-11-10 07:30,10,159.5,159.5,158.7,158.7,2
20180501|2017-11-10 08:00,10,159.95,159.95,159.95,159.95,1
20180501|2017-11-10 09:30,10,159.35,159.35,159.35,159.35,1
20180501|2017-11-10 10:00,10,160.1,160.15,159.55,160.05,6
20180501|2017-11-10 10:30,10,160,160,159.7,159.7,4
20180501|2017-11-10 11:00,10,160.1,160.45,160.1,160.45,3
20180501|2017-11-10 11:30,10,160.25,160.45,160.25,160.45,5
20180501|2017-11-10 12:00,10,160.45,160.6,160.45,160.45,13
20180501|2017-11-10 12:30,10,160.65,160.65,160.65,160.65,1
20180501|2017-11-13 07:00,13,161.5,163,161.5,163,9
20180501|2017-11-13 08:30,13,160.5,160.5,160.5,160.5,2
20180501|2017-11-13 09:30,13,161.9,161.9,161.8,161.8,2
20180501|2017-11-13 10:00,13,159.75,159.75,159.7,159.7,4
20180501|2017-11-13 11:00,13,160.1,160.1,159.8,159.8,3
20180501|2017-11-13 12:00,13,159.8,159.8,159.7,159.7,6
20180501|2017-11-14 07:00,14,158,158,158,158,2
20180501|2017-11-14 09:00,14,158.3,158.3,158.3,158.3,2
20180501|2017-11-15 08:30,15,160.75,160.75,160.75,160.75,1
20180501|2017-11-15 09:00,15,159.5,159.5,159.5,159.5,1
20180501|2017-11-15 09:30,15,160.75,160.75,160.75,160.75,4
20180501|2017-11-15 10:30,15,161.6,161.6,161.3,161.3,11
20180501|2017-11-15 12:30,15,161.95,161.95,161.95,161.95,1
20180501|2017-11-16 07:00,16,161.8,162,161.8,162,4
20180501|2017-11-16 08:00,16,162.5,162.5,162.5,162.5,2
20180501|2017-11-16 09:00,16,163,163,163,163,5
20180501|2017-11-16 10:30,16,163.4,163.4,163.4,163.4,1
20180501|2017-11-16 12:00,16,163.7,163.8,163.7,163.8,2
20180501|2017-11-20 12:00,20,164.75,164.75,164.75,164.75,1
20180501|2017-11-20 12:30,20,164.9,164.9,164.9,164.9,2
20180501|2017-11-21 07:00,21,165,165,165,165,3
20180501|2017-11-21 08:00,21,164.05,164.35,164.05,164.35,5
20180501|2017-11-21 11:00,21,164.95,165.1,164.95,165.1,8
20180501|2017-11-27 09:00,27,164.3,164.3,164.3,164.3,1
20180501|2017-11-27 09:30,27,164.5,164.5,164.5,164.5,2
20180501|2017-11-27 11:00,27,165,165.7,165,165.7,2
20180501|2017-11-28 07:00,28,162,162.85,162,162.85,3
20180501|2017-11-28 08:00,28,161.55,161.55,161.55,161.55,1
20180501|2017-11-29 11:30,29,164.2,164.2,164.2,164.2,2
20180501|2017-11-30 08:30,30,162.75,162.85,162.75,162.85,4
20180501|2017-12-01 07:00,1,161.55,161.6,161.55,161.6,3
20180501|2017-12-01 08:30,1,163.75,164,163.75,164,6
20180501|2017-12-04 08:30,4,161.25,161.55,161.25,161.55,3
20180501|2017-12-05 07:00,5,161.4,161.5,161.4,161.5,2
20180501|2017-12-05 10:00,5,160,160,160,160,1
20180501|2017-12-05 10:30,5,160.25,160.4,160.2,160.4,8
20180501|2017-12-06 07:00,6,163.65,163.65,163.2,163.2,4
20180501|2017-12-06 11:00,6,159.55,159.55,159.55,159.55,1
20180501|2017-12-06 11:30,6,159.05,159.05,159.05,159.05,3
20180501|2017-12-06 12:00,6,158,158,158,158,5
20180501|2017-12-06 12:30,6,155.8,156.55,155.75,156.55,9
20180501|2017-12-07 09:00,7,155,155,154.05,154.15,4
20180501|2017-12-07 09:30,7,154.5,155,154.5,154.85,8
20180501|2017-12-07 10:00,7,154.9,154.9,154.85,154.85,3
20180501|2017-12-07 11:00,7,154,154,154,154,1
20180501|2017-12-07 12:00,7,153.65,154.15,153.35,154.15,14
20180501|2017-12-07 12:30,7,154.15,154.15,154.15,154.15,4
20180501|2017-12-08 08:00,8,153.75,153.75,153.75,153.75,2
20180501|2017-12-08 09:00,8,153.5,153.5,153.1,153.1,3
20180501|2017-12-08 09:30,8,153.75,154,153.75,153.75,4
20180501|2017-12-08 10:00,8,153.4,153.4,153.15,153.15,4
20180501|2017-12-08 10:30,8,152.5,152.75,152.5,152.7,4
20180501|2017-12-08 11:00,8,153,153.2,153,153.2,8
20180501|2017-12-08 12:00,8,153.6,153.6,153.6,153.6,1
20180501|2017-12-11 10:00,11,153,153,153,153,15
20180501|2017-12-11 10:30,11,152.8,152.9,152.7,152.9,24
20180501|2017-12-11 11:00,11,152.9,152.9,152.5,152.55,43
20180501|2017-12-11 11:30,11,152.6,152.6,152.5,152.5,23
20180501|2017-12-11 12:00,11,152.4,152.4,151.8,151.8,49
20180501|2017-12-11 12:30,11,151.8,151.8,151.7,151.7,14
20180501|2017-12-12 07:00,12,151.5,151.5,151,151.35,23
20180501|2017-12-12 07:30,12,151.35,151.9,151.35,151.8,11
20180501|2017-12-12 08:00,12,151.4,151.4,151.4,151.4,1
20180501|2017-12-12 08:30,12,151.2,151.2,151,151,11
20180501|2017-12-12 10:00,12,151.05,151.1,151.05,151.05,4
20180501|2017-12-12 10:30,12,151.55,152.25,151.55,152.25,6
20180501|2017-12-12 11:30,12,152.05,152.05,151.75,151.75,6
20180501|2017-12-12 12:00,12,150.85,150.85,150.75,150.75,7
20180501|2017-12-12 12:30,12,150.5,150.5,150.5,150.5,4
20180501|2017-12-13 07:00,13,151.85,151.85,151.3,151.3,2
20180501|2017-12-13 08:00,13,151,151,150.75,150.95,7
20180501|2017-12-13 08:30,13,150.65,150.65,150.5,150.5,5
20180501|2017-12-13 09:00,13,150.5,150.5,150,150,23
20180501|2017-12-13 09:30,13,150,150,149.8,149.95,27
20180501|2017-12-13 10:00,13,149.95,150.05,149.75,149.75,6
20180501|2017-12-13 10:30,13,149.75,149.85,149.75,149.85,3
20180501|2017-12-13 11:00,13,149.75,149.95,149.75,149.8,27
20180501|2017-12-13 11:30,13,149.85,149.95,149.85,149.9,21
20180501|2017-12-13 12:00,13,149.9,149.9,149.8,149.8,11
20180501|2017-12-13 12:30,13,149.8,150.2,149.3,150.2,20
20180501|2017-12-14 07:00,14,149.3,149.3,148.6,148.6,36
20180501|2017-12-14 07:30,14,148.25,148.25,148.2,148.2,4
20180501|2017-12-14 08:00,14,148.05,148.05,147.9,147.9,5
20180501|2017-12-14 08:30,14,148,148,148,148,1
20180501|2017-12-14 09:00,14,148.05,148.05,147.4,147.4,25
20180501|2017-12-14 09:30,14,147.65,147.7,147.5,147.7,16
20180501|2017-12-14 10:00,14,147.65,147.75,147.45,147.75,17
20180501|2017-12-14 10:30,14,147.4,147.4,147.2,147.2,5
20180501|2017-12-14 11:00,14,147.3,147.3,147.3,147.3,1
20180501|2017-12-14 11:30,14,147.45,147.45,147.1,147.1,3
20180501|2017-12-14 12:00,14,147.2,147.2,147.2,147.2,1
20180501|2017-12-15 07:00,15,147.5,147.5,147,147,5
20180501|2017-12-15 08:00,15,147.1,147.2,147.1,147.2,2
20180501|2017-12-15 08:30,15,147.25,147.25,147.1,147.1,4
20180501|2017-12-15 09:00,15,146.9,146.9,146.85,146.85,5
20180501|2017-12-15 09:30,15,146.8,147,146.65,146.65,14
20180501|2017-12-15 10:00,15,146.6,146.6,146.3,146.3,16
20180501|2017-12-15 10:30,15,146.35,146.45,146.1,146.15,43
20180501|2017-12-15 11:00,15,146.05,146.05,145.75,145.75,13
20180501|2017-12-15 11:30,15,145.75,145.75,145.5,145.5,13
20180501|2017-12-15 12:00,15,145,145.1,145,145.1,5
20180501|2017-12-15 12:30,15,145.45,145.45,145.25,145.4,16
20180501|2017-12-18 07:00,18,145,145,145,145,16
20180501|2017-12-18 07:30,18,145,145,144.75,144.75,7
20180501|2017-12-18 08:00,18,143.85,143.85,143.85,143.85,1
20180501|2017-12-18 08:30,18,144.2,144.2,143.75,143.75,6
20180501|2017-12-18 09:00,18,143.85,143.85,143.4,143.4,12
20180501|2017-12-18 09:30,18,143.4,143.4,143.25,143.25,17
20180501|2017-12-18 10:00,18,143.25,143.25,143.2,143.2,13
20180501|2017-12-18 10:30,18,142.95,142.95,142.45,142.45,2
20180501|2017-12-18 11:00,18,142.25,142.25,142.25,142.25,3
20180501|2017-12-18 11:30,18,142.3,142.3,142,142,21
20180501|2017-12-18 12:00,18,142,142,141.2,141.5,13
20180501|2017-12-19 07:00,19,141.25,141.7,141,141.7,18
20180501|2017-12-19 07:30,19,142,142,142,142,2
20180501|2017-12-19 08:00,19,141,141.45,141,141.45,5
20180501|2017-12-19 09:00,19,142.45,142.5,142,142,11
20180501|2017-12-19 09:30,19,142,142,141.85,141.85,12
20180501|2017-12-19 10:00,19,141.8,142,141.8,142,7
20180501|2017-12-19 10:30,19,142.6,142.65,142.6,142.65,11
20180501|2017-12-19 11:00,19,142.6,142.6,142.35,142.45,19
20180501|2017-12-19 11:30,19,141.7,141.8,140.65,140.75,67
20180501|2017-12-19 12:00,19,140.75,140.75,140.25,140.55,21
20180501|2017-12-19 12:30,19,140.15,140.6,140.15,140.6,2
20180501|2017-12-20 07:00,20,140.55,140.85,139.75,139.75,38
20180501|2017-12-20 07:30,20,139.8,139.8,139.65,139.65,2
20180501|2017-12-20 08:00,20,139.6,139.6,139.3,139.5,10
20180501|2017-12-20 08:30,20,139.75,139.85,139.75,139.85,2
20180501|2017-12-20 09:30,20,139.35,139.4,139.15,139.15,12
20180501|2017-12-20 10:00,20,139.15,139.2,139.05,139.2,35
20180501|2017-12-20 10:30,20,139.1,139.1,139,139,22
20180501|2017-12-20 11:30,20,139.35,139.45,139.35,139.45,3
20180501|2017-12-20 12:00,20,139.1,139.1,139.05,139.05,3
20180501|2017-12-20 12:30,20,139.3,139.3,139.15,139.2,12
20180501|2017-12-21 07:30,21,139.15,139.15,139,139,7
20180501|2017-12-21 08:00,21,138.85,138.85,138.85,138.85,2
20180501|2017-12-21 08:30,21,138.85,138.85,138.8,138.8,3
20180501|2017-12-21 09:00,21,138.8,138.8,138.55,138.55,11
20180501|2017-12-21 09:30,21,138.45,138.45,138.1,138.1,7
20180501|2017-12-21 10:00,21,138,138.2,138,138,15
20180501|2017-12-21 10:30,21,138,138,137.85,137.85,10
20180501|2017-12-21 11:00,21,137.45,137.45,137.05,137.05,7
20180501|2017-12-21 12:30,21,137.1,137.1,137.1,137.1,2
20180501|2017-12-22 07:00,22,137.4,137.4,137,137,29
20180501|2017-12-22 07:30,22,137.1,137.15,137,137.15,9
20180501|2017-12-22 08:00,22,137,137.1,137,137,19
20180501|2017-12-22 09:00,22,137,137.05,136.6,136.6,32
20180501|2017-12-22 09:30,22,136.6,136.6,136.5,136.5,23
20180501|2017-12-22 10:00,22,136.45,136.45,136.45,136.45,2
20180501|2017-12-22 11:00,22,136.15,136.15,136,136,29
20180501|2017-12-22 11:30,22,136,136.1,136,136.1,2
20180501|2017-12-22 12:00,22,136,136,136,136,9
20180501|2017-12-22 12:30,22,137.05,137.05,137.05,137.05,1
20180501|2017-12-26 07:00,26,136,136,136,136,1
20180501|2017-12-26 07:30,26,136,136,136,136,1
20180501|2017-12-26 08:00,26,136.1,136.1,136.05,136.05,12
20180501|2017-12-26 08:30,26,136.35,136.35,136.05,136.05,6
20180501|2017-12-26 09:00,26,136,136,135.5,135.5,12
20180501|2017-12-26 09:30,26,135.5,135.5,135.5,135.5,1
20180501|2017-12-26 10:00,26,135.5,135.5,135.5,135.5,1
20180501|2017-12-26 10:30,26,135.5,135.5,135.5,135.5,3
20180501|2017-12-26 11:00,26,135.6,135.7,135.5,135.5,7
20180501|2017-12-26 11:30,26,135.5,135.5,135.2,135.2,15
20180501|2017-12-26 12:00,26,135.2,135.3,135.05,135.05,12
20180501|2017-12-26 12:30,26,135.05,135.05,135,135,27
20180501|2017-12-27 07:00,27,135.05,135.2,135,135.05,11
20180501|2017-12-27 07:30,27,134.9,134.9,134.9,134.9,1
20180501|2017-12-27 08:00,27,134.8,134.8,134.65,134.65,12
20180501|2017-12-27 09:00,27,134.45,134.45,134.05,134.2,41
20180501|2017-12-27 09:30,27,134.2,134.2,133.9,133.9,4
20180501|2017-12-27 10:00,27,133.8,133.95,133.8,133.8,15
20180501|2017-12-27 10:30,27,133.6,133.6,133.6,133.6,4
20180501|2017-12-27 11:00,27,133.45,133.75,133.45,133.75,5
20180501|2017-12-27 11:30,27,133.65,133.65,133.65,133.65,13
20180501|2017-12-27 12:00,27,133.65,133.7,133.6,133.6,12
20180501|2017-12-27 12:30,27,133.75,133.9,133.75,133.9,9
20180501|2017-12-28 08:00,28,134.15,135.7,134.1,134.8,10
20180501|2017-12-28 08:30,28,135,138.5,135,138.5,15
20180501|2017-12-28 09:00,28,137,137,137,137,1
20180501|2017-12-28 09:30,28,137.25,137.4,137.25,137.4,5
20180501|2017-12-28 10:00,28,137.25,137.55,137.1,137.25,14
20180501|2017-12-28 10:30,28,137.25,137.55,137.15,137.55,23
20180501|2017-12-28 11:00,28,137.3,137.3,136.45,136.45,17
20180501|2017-12-28 12:00,28,136.45,136.45,136.15,136.3,7
20180501|2017-12-28 12:30,28,136.8,137.5,136.8,137.5,11
20180501|2017-12-29 07:00,29,137.75,137.75,135.2,135.2,57
20180501|2017-12-29 08:00,29,135.65,135.65,134.8,134.8,7
20180501|2017-12-29 10:00,29,135.9,136,135.9,136,3
20180501|2017-12-29 10:30,29,137,137.25,137,137.25,3
20180501|2017-12-29 11:00,29,138,138.4,138,138.4,5
20180501|2017-12-29 11:30,29,137.4,137.4,136.7,137.05,5
20180501|2017-12-29 12:00,29,136.7,137.65,136.6,137.65,9
20180501|2017-12-29 12:30,29,137.6,137.6,137.6,137.6,1
20180501|2018-01-02 07:00,2,137.45,137.5,136.55,136.55,5
20180501|2018-01-02 07:30,2,137.3,137.45,137.3,137.45,2
20180501|2018-01-02 08:00,2,137.7,137.7,137.7,137.7,1
20180501|2018-01-02 08:30,2,136.15,136.15,136.15,136.15,1
20180501|2018-01-02 09:00,2,137.35,137.8,137.35,137.5,11
20180501|2018-01-02 09:30,2,137.5,137.5,136.9,136.9,3
20180501|2018-01-02 10:00,2,137.05,137.05,136.8,136.8,3
20180501|2018-01-02 11:00,2,137.15,137.15,137.15,137.15,5
20180501|2018-01-02 11:30,2,136.8,136.8,136.8,136.8,1
20180501|2018-01-02 12:00,2,136.4,137.45,136.4,137.45,3
20180501|2018-01-02 12:30,2,137.85,137.9,137.85,137.9,3
20180501|2018-01-03 07:00,3,137.15,137.35,137.15,137.35,2
20180501|2018-01-03 07:30,3,137.55,137.55,137.25,137.5,6
20180501|2018-01-03 08:00,3,138.05,138.5,138.05,138.25,6
20180501|2018-01-03 08:30,3,138.75,139.15,138.75,138.8,13
20180501|2018-01-03 09:00,3,138,138,138,138,2
20180501|2018-01-03 09:30,3,139.35,140.85,139.35,139.6,13
20180501|2018-01-03 10:30,3,139.8,139.85,139.8,139.85,6
20180501|2018-01-03 11:00,3,139.7,139.75,139.7,139.7,5
20180501|2018-01-03 11:30,3,139.25,139.5,139.2,139.5,6
20180501|2018-01-03 12:00,3,139.5,139.5,139.3,139.3,3
20180501|2018-01-03 12:30,3,139.15,139.15,138.9,138.95,7
20180501|2018-01-04 07:00,4,139.7,139.7,138.5,139.1,17
20180501|2018-01-04 07:30,4,139.2,139.2,138.85,138.85,2
20180501|2018-01-04 08:30,4,138.5,138.5,138.2,138.2,19
20180501|2018-01-04 09:00,4,138.55,138.55,138.05,138.05,6
20180501|2018-01-04 09:30,4,138.4,138.4,138.4,138.4,2
20180501|2018-01-04 10:30,4,139.5,139.5,139.5,139.5,7
20180501|2018-01-04 11:00,4,139.5,139.5,139.35,139.35,15
20180501|2018-01-04 11:30,4,138.95,138.95,138.75,138.75,4
20180501|2018-01-04 12:00,4,138.65,139.05,138.65,138.8,10
20180501|2018-01-04 12:30,4,138.75,138.75,138.65,138.65,7
20180501|2018-01-05 07:00,5,138.2,139,138,138,17
20180501|2018-01-05 08:00,5,138.6,138.6,138.6,138.6,1
20180501|2018-01-05 09:00,5,138.5,138.5,138.35,138.35,6
20180501|2018-01-05 09:30,5,138.55,138.6,138.25,138.25,9
20180501|2018-01-05 10:00,5,138.25,138.25,138.15,138.15,5
20180501|2018-01-05 10:30,5,138.2,138.2,138.2,138.2,2
20180501|2018-01-05 11:00,5,138.2,138.2,138.2,138.2,1
20180501|2018-01-05 12:00,5,138.3,138.5,138.1,138.1,16
20180501|2018-01-05 12:30,5,138.1,138.1,137.65,137.65,36
20180501|2018-01-08 07:00,8,138.8,140.4,138.15,140,12
20180501|2018-01-08 07:30,8,139.8,139.85,139.8,139.85,2
20180501|2018-01-08 08:00,8,139.45,139.45,139.45,139.45,1
20180501|2018-01-08 08:30,8,140.15,140.15,140.15,140.15,1
20180501|2018-01-08 09:00,8,140.15,140.15,140.15,140.15,2
20180501|2018-01-08 09:30,8,139.55,139.55,139.55,139.55,1
20180501|2018-01-08 10:00,8,139.7,139.7,139.7,139.7,1
20180501|2018-01-08 11:30,8,139.35,139.35,139.35,139.35,1
20180501|2018-01-08 12:30,8,139.4,139.65,139.3,139.3,6
20180501|2018-01-09 07:00,9,139.85,139.9,139.8,139.8,3
20180501|2018-01-09 08:00,9,139.45,139.7,139.45,139.6,5
20180501|2018-01-09 08:30,9,139.5,139.5,139.5,139.5,1
20180501|2018-01-09 09:00,9,139.15,139.15,137.1,137.1,12
20180501|2018-01-09 09:30,9,137.4,137.4,136.25,136.8,21
20180501|2018-01-09 10:00,9,137.2,137.2,137.2,137.2,1
20180501|2018-01-09 10:30,9,136.9,136.9,136.6,136.6,7
20180501|2018-01-09 11:00,9,136.45,136.45,136.45,136.45,2
20180501|2018-01-09 12:00,9,136.25,136.9,136,136.9,11
20180501|2018-01-09 12:30,9,136.95,136.95,136.15,136.2,6
20180501|2018-01-10 07:00,10,136.05,136.5,136.05,136.5,2
20180501|2018-01-10 07:30,10,136.05,136.05,136,136,2
20180501|2018-01-10 09:00,10,136.3,136.45,136.3,136.45,3
20180501|2018-01-10 10:00,10,136.8,136.8,136.55,136.55,4
20180501|2018-01-10 11:30,10,136.6,136.6,136.4,136.4,3
20180501|2018-01-10 12:00,10,136.3,136.3,136.3,136.3,2
20180501|2018-01-11 07:00,11,138,138.1,138,138.1,3
20180501|2018-01-11 07:30,11,137.5,137.95,137.1,137.1,7
20180501|2018-01-11 08:00,11,136.6,136.95,136.6,136.95,2
20180501|2018-01-11 08:30,11,136.95,136.95,136.95,136.95,1
20180501|2018-01-11 09:00,11,136.7,136.7,136.7,136.7,1
20180501|2018-01-11 09:30,11,137.2,137.2,137.2,137.2,1
20180501|2018-01-11 10:00,11,136.85,136.85,136.85,136.85,1
20180501|2018-01-11 10:30,11,136.85,136.9,136.7,136.7,3
20180501|2018-01-11 11:30,11,136.3,136.55,136.25,136.55,6
20180501|2018-01-11 12:30,11,136.4,136.4,136,136,9
20180501|2018-01-12 07:00,12,136.4,136.6,136.4,136.6,2
20180501|2018-01-12 07:30,12,137.1,138,136,136.8,15
20180501|2018-01-12 08:00,12,136.8,137,136.8,136.95,7
20180501|2018-01-12 11:30,12,136.7,136.7,136.7,136.7,1
20180501|2018-01-16 07:00,16,137.5,137.5,137.2,137.35,10
20180501|2018-01-16 07:30,16,137.65,138.2,137.65,138.2,6
20180501|2018-01-16 08:30,16,137.3,137.3,135.85,136.05,17
20180501|2018-01-16 09:00,16,135.75,135.75,135.45,135.45,11
20180501|2018-01-16 09:30,16,135.8,135.8,135.8,135.8,2
20180501|2018-01-16 10:00,16,135.65,135.85,135.65,135.85,2
20180501|2018-01-16 10:30,16,136.5,140.5,136.5,140.5,28
20180501|2018-01-16 11:00,16,141,141.2,139.55,140.35,15
20180501|2018-01-16 11:30,16,140.2,140.35,140.15,140.15,4
20180501|2018-01-16 12:00,16,140.25,140.7,140.25,140.7,26
20180501|2018-01-16 12:30,16,140,140,139.55,139.55,4
20180501|2018-01-17 07:00,17,140.4,140.4,140.4,140.4,2
20180501|2018-01-17 07:30,17,139.95,139.95,139.95,139.95,2
20180501|2018-01-17 08:00,17,139.8,139.8,139.8,139.8,1
20180501|2018-01-17 08:30,17,139.8,139.8,139.8,139.8,4
20180501|2018-01-17 09:00,17,140,140,140,140,1
20180501|2018-01-17 09:30,17,140.3,140.3,140.3,140.3,2
20180501|2018-01-17 10:00,17,139.85,139.85,139.55,139.85,21
20180501|2018-01-17 10:30,17,139.85,139.85,139,139,6
20180501|2018-01-17 11:00,17,139.2,139.2,139.1,139.1,2
20180501|2018-01-17 12:00,17,139.55,140,139.55,140,2
20180501|2018-01-18 07:00,18,140.75,141.45,140.3,140.9,21
20180501|2018-01-18 07:30,18,140.95,141.8,140.95,141.8,6
20180501|2018-01-18 08:00,18,141.9,142,141.9,142,7
20180501|2018-01-18 08:30,18,142.25,142.75,141.5,142.6,7
20180501|2018-01-18 09:00,18,142.8,143,142.7,142.7,9
20180501|2018-01-18 09:30,18,142.75,142.9,142.6,142.6,13
20180501|2018-01-18 10:00,18,142.55,142.9,142.35,142.9,4
20180501|2018-01-18 10:30,18,143,144,143,143.5,30
20180501|2018-01-18 11:00,18,143.5,144.5,143.5,144.4,19
20180501|2018-01-18 11:30,18,144.5,144.6,144.5,144.6,7
20180501|2018-01-18 12:00,18,143.9,145,143.9,145,29
20180501|2018-01-18 12:30,18,144.5,144.5,144,144.2,4
20180501|2018-01-19 07:00,19,145,145.35,143.45,143.45,9
20180501|2018-01-19 07:30,19,143.7,143.7,142,143,17
20180501|2018-01-19 08:00,19,143,143.4,143,143.2,5
20180501|2018-01-19 08:30,19,143.5,143.75,143.25,143.75,4
20180501|2018-01-19 09:00,19,143.5,144,143.5,144,10
20180501|2018-01-19 09:30,19,143.75,145,143.75,145,25
20180501|2018-01-19 10:00,19,145,145,145,145,6
20180501|2018-01-19 10:30,19,145.35,145.65,145,145,14
20180501|2018-01-19 11:00,19,145,145.3,145,145.3,13
20180501|2018-01-19 11:30,19,145.9,146.65,145.9,146.2,20
20180501|2018-01-19 12:00,19,146.5,146.65,146.4,146.4,7
20180501|2018-01-19 12:30,19,146.5,146.65,146.5,146.5,11
20180501|2018-01-22 07:00,22,146.9,147.7,146.7,147.7,19
20180501|2018-01-22 07:30,22,147.8,147.8,147.8,147.8,1
20180501|2018-01-22 08:00,22,147.75,147.75,147.75,147.75,6
20180501|2018-01-22 08:30,22,147.5,147.55,147.5,147.5,9
20180501|2018-01-22 09:00,22,147.5,147.5,147.5,147.5,5
20180501|2018-01-22 09:30,22,147.65,147.65,147.65,147.65,1
20180501|2018-01-22 10:00,22,147.75,147.9,147.7,147.9,8
20180501|2018-01-22 10:30,22,148,148.2,148,148,9
20180501|2018-01-22 11:00,22,148,148.4,148,148.4,15
20180501|2018-01-22 11:30,22,148.5,148.5,148.4,148.5,10
20180501|2018-01-22 12:00,22,148.5,148.6,148.2,148.2,16
20180501|2018-01-22 12:30,22,148.5,148.5,148.1,148.2,12
20180501|2018-01-23 07:00,23,148.35,148.55,148.35,148.55,6
20180501|2018-01-23 07:30,23,148.1,148.1,147.7,147.7,2
20180501|2018-01-23 08:00,23,148,148,147.75,147.85,14
20180501|2018-01-23 08:30,23,148,148.2,147.8,147.8,7
20180501|2018-01-23 09:00,23,148.5,148.5,148.5,148.5,1
20180501|2018-01-23 12:00,23,148.5,148.5,148.5,148.5,3
20180501|2018-01-23 12:30,23,148.5,148.85,148.5,148.85,10
20180501|2018-01-24 07:00,24,148.5,148.5,145,145,16
20180501|2018-01-24 07:30,24,145.35,145.9,145.25,145.45,18
20180501|2018-01-24 08:00,24,145.4,145.55,145,145.15,80
20180501|2018-01-24 08:30,24,146,146,146,146,1
20180501|2018-01-24 09:00,24,145.5,145.75,145.4,145.75,14
20180501|2018-01-24 10:00,24,146.2,146.2,146.2,146.2,1
20180501|2018-01-24 10:30,24,146.5,146.75,146.4,146.5,38
20180501|2018-01-24 11:00,24,146.5,147.15,146.5,147.15,3
20180501|2018-01-24 11:30,24,148.65,150.15,148.6,149.55,45
20180501|2018-01-24 12:00,24,149.05,149.3,148.5,148.5,24
20180501|2018-01-24 12:30,24,148.5,148.8,148.4,148.5,11
20180501|2018-01-25 07:00,25,148,148,146.45,146.45,2
20180501|2018-01-25 07:30,25,148,148,148,148,1
20180501|2018-01-25 08:30,25,148.6,148.85,148.6,148.85,2
20180501|2018-01-25 09:00,25,149,149.15,149,149.15,5
20180501|2018-01-25 09:30,25,148.85,148.85,148.25,148.4,4
20180501|2018-01-25 10:30,25,149,149,148.9,148.9,5
20180501|2018-01-25 11:00,25,148.9,149.75,148.9,149.75,42
20180501|2018-01-25 11:30,25,149.75,149.8,149.35,149.35,25
20180501|2018-01-25 12:00,25,149.75,149.8,149.5,149.75,19
20180501|2018-01-25 12:30,25,149.75,149.85,149.25,149.25,12
20180501|2018-01-26 07:00,26,148,149.05,148,148.75,27
20180501|2018-01-26 07:30,26,148.5,149,148.1,148.1,55
20180501|2018-01-26 08:00,26,148.2,148.4,148.05,148.4,28
20180501|2018-01-26 08:30,26,148.5,150,148.5,149.3,18
20180501|2018-01-26 09:00,26,149.85,149.9,149.8,149.9,23
20180501|2018-01-26 09:30,26,150,150,149.5,149.65,30
20180501|2018-01-26 10:00,26,149.65,149.65,149.5,149.5,7
20180501|2018-01-26 10:30,26,149.15,149.15,149,149.1,26
20180501|2018-01-26 11:00,26,149,149.6,149,149,12
20180501|2018-01-26 11:30,26,149.15,149.4,149.1,149.4,8
20180501|2018-01-26 12:00,26,149.7,150,149.7,150,20
20180501|2018-01-26 12:30,26,149,149,149,149,3
20180501|2018-01-29 07:00,29,149.05,151,149.05,151,41
20180501|2018-01-29 07:30,29,150.95,151,150.5,151,3
20180501|2018-01-29 08:00,29,150.95,150.95,150.95,150.95,1
20180501|2018-01-29 08:30,29,150.45,150.8,150.45,150.8,3
20180501|2018-01-29 09:00,29,150.45,151.5,150.45,151.5,19
20180501|2018-01-29 09:30,29,151.5,152,151.5,151.7,34
20180501|2018-01-29 10:00,29,151.1,151.1,150.55,151,18
20180501|2018-01-29 10:30,29,151.2,151.3,151.2,151.3,4
20180501|2018-01-29 11:00,29,151,151.5,150.8,151.5,8
20180501|2018-01-29 12:00,29,152,152,151.2,152,27
20180501|2018-01-29 12:30,29,152,152.1,150.9,150.9,20
20180501|2018-01-30 07:00,30,151.95,151.95,151,151,5
20180501|2018-01-30 07:30,30,152.5,152.5,152,152,6
20180501|2018-01-30 08:00,30,151.7,151.7,151.7,151.7,1
20180501|2018-01-30 08:30,30,151.65,151.75,151.5,151.75,6
20180501|2018-01-30 09:00,30,151.3,152.15,150.9,152.15,7
20180501|2018-01-30 09:30,30,152,152.45,152,152.05,5
20180501|2018-01-30 10:00,30,152,152,151.55,151.55,7
20180501|2018-01-30 11:00,30,151.55,152,151.15,151.15,15
20180501|2018-01-30 11:30,30,151.5,151.5,151.45,151.45,7
20180501|2018-01-30 12:00,30,151.4,151.4,148.15,148.6,37
20180501|2018-01-30 12:30,30,148.5,148.65,146.8,146.8,30
20180501|2018-01-31 07:00,31,147.1,147.85,145.5,145.5,34
20180501|2018-01-31 07:30,31,146.7,146.7,146.4,146.4,11
20180501|2018-01-31 08:00,31,147.3,147.3,147,147,4
20180501|2018-01-31 08:30,31,147.3,147.8,147.25,147.6,45
20180501|2018-01-31 09:00,31,147.55,147.95,147.5,147.95,16
20180501|2018-01-31 09:30,31,147.5,147.5,147.5,147.5,4
20180501|2018-01-31 10:00,31,147.5,147.5,147.05,147.25,31
20180501|2018-01-31 10:30,31,147.25,147.25,147,147,8
20180501|2018-01-31 11:00,31,147.25,147.25,147.25,147.25,1
20180501|2018-01-31 11:30,31,147.4,149,147.4,149,31
20180501|2018-01-31 12:00,31,149,149.8,149,149.8,26
20180501|2018-01-31 12:30,31,149.7,149.75,149.7,149.75,2
20180501|2018-02-01 07:00,1,147.05,150.95,147.05,150.95,25
20180501|2018-02-01 07:30,1,150.95,151.1,150.65,150.65,5
20180501|2018-02-01 08:00,1,149.6,150.1,149.55,150.1,4
20180501|2018-02-01 08:30,1,150.3,150.5,150,150,5
20180501|2018-02-01 09:30,1,150,150,150,150,1
20180501|2018-02-01 10:00,1,149.95,150.1,149.55,149.55,9
20180501|2018-02-01 10:30,1,149.5,149.75,149.5,149.75,2
20180501|2018-02-01 11:00,1,150,150,150,150,1
20180501|2018-02-01 11:30,1,149.7,149.7,149,149,19
20180501|2018-02-01 12:00,1,149.45,149.9,149.25,149.6,27
20180501|2018-02-01 12:30,1,149.55,150.3,149.25,150.3,35
20180501|2018-02-02 07:00,2,149.15,150.1,149.15,150,40
20180501|2018-02-02 07:30,2,149.95,149.95,149.7,149.7,5
20180501|2018-02-02 08:00,2,149.25,149.35,149,149.35,13
20180501|2018-02-02 09:00,2,149.25,149.25,148.75,148.75,11
20180501|2018-02-02 09:30,2,149.6,149.6,149,149.25,8
20180501|2018-02-02 10:00,2,149.3,149.3,149.3,149.3,1
20180501|2018-02-02 10:30,2,148.55,148.55,148.55,148.55,2
20180501|2018-02-02 11:00,2,148.55,148.7,147.5,147.5,46
20180501|2018-02-02 11:30,2,147.5,147.55,146.55,147.55,18
20180501|2018-02-02 12:00,2,147.4,147.55,147.3,147.3,8
20180501|2018-02-02 12:30,2,147.25,147.25,145.8,146.05,32
20180501|2018-02-05 07:00,5,146.3,146.3,144.1,144.15,73
20180501|2018-02-05 07:30,5,145.25,145.45,145.1,145.3,9
20180501|2018-02-05 08:30,5,145.2,145.2,144.8,144.95,4
20180501|2018-02-05 09:30,5,144.25,144.35,144.25,144.35,3
20180501|2018-02-05 10:00,5,144.1,144.1,144.1,144.1,2
20180501|2018-02-05 10:30,5,144.2,144.2,144,144,10
20180501|2018-02-05 11:00,5,144,144.2,143.6,143.6,12
20180501|2018-02-05 11:30,5,143.7,143.7,143.4,143.4,13
20180501|2018-02-05 12:00,5,143.3,144.9,143.2,144.9,16
20180501|2018-02-05 12:30,5,144.75,145.35,144.75,145.15,11
20180501|2018-02-06 07:00,6,144.3,144.3,143.85,143.95,11
20180501|2018-02-06 07:30,6,143.95,143.95,143.45,143.45,5
20180501|2018-02-06 08:00,6,143.1,143.1,143,143,5
20180501|2018-02-06 08:30,6,143,143.4,143,143.4,2
20180501|2018-02-06 09:00,6,144,145.05,143.8,145.05,18
20180501|2018-02-06 09:30,6,144.75,146.5,144.75,146.5,13
20180501|2018-02-06 10:00,6,146.75,148.15,146.75,147,35
20180501|2018-02-06 10:30,6,146.75,147,146.75,147,19
20180501|2018-02-06 11:00,6,147,147.6,147,147.6,11
20180501|2018-02-06 11:30,6,147,147,147,147,2
20180501|2018-02-06 12:00,6,147,147,146.7,147,52
20180501|2018-02-06 12:30,6,147,147.65,147,147.4,22
20180501|2018-02-07 07:00,7,147.2,147.2,146.7,146.7,8
20180501|2018-02-07 07:30,7,147.3,147.3,145.85,146,18
20180501|2018-02-07 08:30,7,146.9,146.9,146.05,146.05,6
20180501|2018-02-07 09:00,7,146.05,146.65,146,146.25,13
20180501|2018-02-07 09:30,7,146.05,146.05,145.95,145.95,20
20180501|2018-02-07 10:00,7,145.95,145.95,145.9,145.9,5
20180501|2018-02-07 10:30,7,146.05,146.05,145.8,145.8,10
20180501|2018-02-07 11:00,7,146,146,145.8,145.8,9
20180501|2018-02-07 11:30,7,145.8,146,145.75,146,42
20180501|2018-02-07 12:00,7,146.1,146.35,145.9,146.35,48
20180501|2018-02-07 12:30,7,146.35,146.5,146.1,146.15,49
20180501|2018-02-08 07:00,8,145.9,148,145.9,148,36
20180501|2018-02-08 08:30,8,146.5,146.5,146.5,146.5,3
20180501|2018-02-08 09:00,8,147,147.65,147,147.65,8
20180501|2018-02-08 09:30,8,147.55,148,147.55,147.55,12
20180501|2018-02-08 10:00,8,147.5,148.3,147.5,148.05,31
20180501|2018-02-08 10:30,8,148.4,148.4,147.95,147.95,22
20180501|2018-02-08 11:00,8,147.9,148.5,147.9,148.3,43
20180501|2018-02-08 11:30,8,148.2,148.45,147.9,148.2,8
20180501|2018-02-08 12:00,8,148,148.2,147.5,147.5,56
20180501|2018-02-08 12:30,8,147.55,148.1,147.55,148.1,50
20180501|2018-02-09 07:00,9,148.15,148.8,148.15,148.45,20
20180501|2018-02-09 07:30,9,148.35,148.4,147.6,148.4,17
20180501|2018-02-09 08:00,9,147.75,147.75,147.5,147.5,24
20180501|2018-02-09 08:30,9,147.5,148.05,147.5,148.05,23
20180501|2018-02-09 09:00,9,148.05,148.65,147.8,148.05,12
20180501|2018-02-09 09:30,9,148.05,148.4,148,148.4,9
20180501|2018-02-09 10:00,9,148.05,148.05,147.9,148,7
20180501|2018-02-09 10:30,9,148,148,147.7,147.7,13
20180501|2018-02-09 11:00,9,147.95,147.95,147.55,147.95,23
20180501|2018-02-09 11:30,9,148,148.05,147.6,148.05,16
20180501|2018-02-09 12:00,9,148.05,148.05,147.6,148,29
20180501|2018-02-09 12:30,9,148.05,148.15,148,148.15,43
20180501|2018-02-12 07:00,12,148,149.5,148,149.5,32
20180501|2018-02-12 07:30,12,149.65,149.65,149,149,4
20180501|2018-02-12 08:00,12,148.75,148.75,148.75,148.75,2
20180501|2018-02-12 08:30,12,148.6,148.6,148.4,148.4,2
20180501|2018-02-12 09:00,12,148.8,149,148.75,149,5
20180501|2018-02-12 09:30,12,149,149,149,149,3
20180501|2018-02-12 10:00,12,148.95,148.95,148.8,148.8,5
20180501|2018-02-12 10:30,12,148.8,149.1,148.8,148.9,20
20180501|2018-02-12 11:00,12,148.8,149,148.8,149,33
20180501|2018-02-12 11:30,12,148.9,149,148.75,148.75,7
20180501|2018-02-12 12:00,12,148.7,148.95,148.4,148.75,12
20180501|2018-02-12 12:30,12,148.55,149,148.55,149,9
20180501|2018-02-13 07:00,13,148.45,149.25,148.45,149.25,21
20180501|2018-02-13 07:30,13,149,149,148.5,148.5,8
20180501|2018-02-13 08:00,13,148.9,148.9,147.4,147.75,30
20180501|2018-02-13 08:30,13,148.1,148.1,147.35,147.35,54
20180501|2018-02-13 09:00,13,147.7,148.05,147.3,147.9,24
20180501|2018-02-13 09:30,13,147.75,147.8,147.75,147.8,4
20180501|2018-02-13 10:00,13,147.95,148.5,147.75,148,23
20180501|2018-02-13 10:30,13,147.9,148.1,147.9,148,7
20180501|2018-02-13 11:00,13,148.2,148.2,147.8,147.8,9
20180501|2018-02-13 11:30,13,147.9,148,147.65,147.65,11
20180501|2018-02-13 12:00,13,147.6,148.05,147.45,147.45,17
20180501|2018-02-13 12:30,13,147.45,147.75,147.45,147.75,6
20180501|2018-02-14 07:00,14,147.6,148,147.5,147.75,18
20180501|2018-02-14 07:30,14,147.85,147.95,147.55,147.9,17
20180501|2018-02-14 08:00,14,147.55,147.65,147.25,147.25,20
20180501|2018-02-14 08:30,14,147.2,147.2,146.55,146.55,48
20180501|2018-02-14 09:00,14,146.9,147.45,146.55,147.45,24
20180501|2018-02-14 09:30,14,147.25,147.65,147.25,147.35,35
20180501|2018-02-14 10:00,14,147.4,148,147.4,147.95,12
20180501|2018-02-14 10:30,14,148,148,147.75,148,8
20180501|2018-02-14 11:00,14,147.95,147.95,147.55,147.55,6
20180501|2018-02-14 11:30,14,147.7,147.7,147.5,147.55,8
20180501|2018-02-14 12:00,14,147.55,148,147.55,147.8,50
20180501|2018-02-14 12:30,14,147.75,147.85,147.6,147.85,6
20180501|2018-02-15 07:00,15,147.75,148,147.5,147.95,27
20180501|2018-02-15 07:30,15,147.7,147.7,146.6,146.65,39
20180501|2018-02-15 08:00,15,146.7,146.85,146.7,146.85,5
20180501|2018-02-15 08:30,15,146.75,146.75,145.7,146.3,66
20180501|2018-02-15 09:00,15,146.5,147.25,146,147.2,53
20180501|2018-02-15 09:30,15,147.25,147.25,146.95,147.2,14
20180501|2018-02-15 10:00,15,147,147,146.4,146.9,20
20180501|2018-02-15 10:30,15,147,147.25,146.35,147.25,9
20180501|2018-02-15 11:00,15,147.25,148.05,147.25,147.65,73
20180501|2018-02-15 11:30,15,147.2,147.8,147.2,147.6,48
20180501|2018-02-15 12:00,15,147.8,147.9,147.45,147.75,20
20180501|2018-02-15 12:30,15,147.75,147.8,147.2,147.2,20
20180501|2018-02-16 07:00,16,147.3,148,147.3,147.75,36
20180501|2018-02-16 07:30,16,148,148.05,147.8,147.8,7
20180501|2018-02-16 08:30,16,147.8,148.25,147.6,148.25,35
20180501|2018-02-16 09:00,16,148.15,150.05,148.15,149.4,165
20180501|2018-02-16 09:30,16,149.75,149.95,149.6,149.6,41
20180501|2018-02-16 10:00,16,149.65,149.85,149.5,149.7,43
20180501|2018-02-16 10:30,16,149.7,149.95,149.7,149.9,51
20180501|2018-02-16 11:00,16,149.95,149.95,149.9,149.9,19
20180501|2018-02-16 11:30,16,149.9,149.95,149.75,149.9,37
20180501|2018-02-16 12:00,16,149.95,150,149.65,149.95,88
20180501|2018-02-16 12:30,16,149.95,149.95,149.7,149.7,54
20180501|2018-02-20 07:00,20,150,150.15,149.6,150.05,83
20180501|2018-02-20 07:30,20,150.05,150.05,148.85,148.85,37
20180501|2018-02-20 08:00,20,148.8,149.35,148.65,149.15,22
20180501|2018-02-20 08:30,20,149.3,149.4,149,149.1,33
20180501|2018-02-20 09:00,20,149.2,149.8,149.2,149.4,33
20180501|2018-02-20 09:30,20,149.6,150.2,149.6,150.05,101
20180501|2018-02-20 10:00,20,150.1,150.1,149.75,150,45
20180501|2018-02-20 10:30,20,150.05,150.05,149.9,150,27
20180501|2018-02-20 11:00,20,149.9,150.05,149.2,149.2,25
20180501|2018-02-20 11:30,20,149.4,149.7,149.2,149.2,15
20180501|2018-02-20 12:00,20,149.4,149.4,145.9,146.35,147
20180501|2018-02-20 12:30,20,146.4,146.55,142,142.65,396
20180501|2018-02-21 07:00,21,144,144,139.75,142,262
20180501|2018-02-21 07:30,21,141.7,142.1,141.4,141.85,39
20180501|2018-02-21 08:00,21,141.85,142,141.35,141.5,35
20180501|2018-02-21 08:30,21,141.35,141.55,141,141,37
20180501|2018-02-21 09:00,21,141,141.15,140.5,140.9,61
20180501|2018-02-21 09:30,21,140.65,141.5,140.65,141.25,28
20180501|2018-02-21 10:00,21,141.55,141.7,140.85,140.85,36
20180501|2018-02-21 10:30,21,140.8,141,140.5,141,39
20180501|2018-02-21 11:00,21,140.95,141.95,140.95,141.9,36
20180501|2018-02-21 11:30,21,142,142.5,141.9,142.05,73
20180501|2018-02-21 12:00,21,142,142.1,141.2,142.1,135
20180501|2018-02-21 12:30,21,142.1,142.25,142,142.25,24
20180501|2018-02-22 07:00,22,142.5,142.9,142.4,142.85,80
20180501|2018-02-22 07:30,22,142.8,142.9,142.55,142.9,30
20180501|2018-02-22 08:00,22,142.9,143.3,142.65,143.15,40
20180501|2018-02-22 08:30,22,143.4,145.9,143.3,144,241
20180501|2018-02-22 09:00,22,143.95,144,143.3,143.4,126
20180501|2018-02-22 09:30,22,143.7,144.4,143.4,143.8,90
20180501|2018-02-22 10:00,22,143.9,143.95,143.7,143.75,16
20180501|2018-02-22 10:30,22,143.75,143.9,143.7,143.9,37
20180501|2018-02-22 11:00,22,144,144.7,143.75,144.3,53
20180501|2018-02-22 11:30,22,144.4,144.75,144.05,144.25,30
20180501|2018-02-22 12:00,22,144.45,144.6,144.1,144.15,46
20180501|2018-02-22 12:30,22,144.5,146.25,144.4,146.25,211
20180501|2018-02-23 07:00,23,145.05,146.75,145,146,79
20180501|2018-02-23 07:30,23,145.85,145.95,145.5,145.5,76
20180501|2018-02-23 08:00,23,145.55,146.05,145.55,146,18
20180501|2018-02-23 08:30,23,146.2,146.25,145.8,146,25
20180501|2018-02-23 09:00,23,146,146.3,145.5,146.05,87
20180501|2018-02-23 09:30,23,145.75,146.05,145.25,145.25,32
20180501|2018-02-23 10:00,23,145.25,145.5,144.75,144.75,56
20180501|2018-02-23 10:30,23,145.2,145.65,144.9,144.9,25
20180501|2018-02-23 11:00,23,144.85,145.25,144.8,145.25,15
20180501|2018-02-23 11:30,23,145.05,145.4,144.95,145.15,26
20180501|2018-02-23 12:00,23,145.1,145.5,145,145.35,28
20180501|2018-02-23 12:30,23,145.35,145.55,145.2,145.5,26
20180501|2018-02-26 07:00,26,145.75,145.75,144.25,145.3,269
20180501|2018-02-26 07:30,26,145.3,145.85,145.1,145.85,27
20180501|2018-02-26 08:00,26,145.8,145.85,145.65,145.65,12
20180501|2018-02-26 08:30,26,145.8,145.8,145,145,32
20180501|2018-02-26 09:00,26,145.15,145.75,145.15,145.65,41
20180501|2018-02-26 09:30,26,145.5,145.5,145.4,145.4,3
20180501|2018-02-26 10:00,26,145.7,145.9,144.85,145.25,42
20180501|2018-02-26 10:30,26,145.3,145.5,145.15,145.15,4
20180501|2018-02-26 11:00,26,145.3,145.5,145,145.05,22
20180501|2018-02-26 11:30,26,145.1,145.25,144.9,144.9,13
20180501|2018-02-26 12:00,26,144.9,144.9,144.1,144.5,52
20180501|2018-02-26 12:30,26,144.35,144.45,143.85,143.9,81
20180501|2018-02-27 07:00,27,144.05,144.5,143.9,143.95,33
20180501|2018-02-27 07:30,27,144.25,144.25,143.95,143.95,5
20180501|2018-02-27 08:00,27,144.05,144.05,144.05,144.05,2
20180501|2018-02-27 08:30,27,144,144.15,143.9,143.9,15
20180501|2018-02-27 09:00,27,144.15,144.3,143.95,144.15,14
20180501|2018-02-27 09:30,27,144.1,144.45,143.9,144,29
20180501|2018-02-27 10:00,27,143.95,143.95,143,143.3,155
20180501|2018-02-27 10:30,27,143.35,143.6,143.2,143.35,36
20180501|2018-02-27 11:00,27,143.5,143.9,143.5,143.9,8
20180501|2018-02-27 11:30,27,143.9,144,143.35,143.75,53
20180501|2018-02-27 12:00,27,143.75,144.2,143.4,144.2,70
20180501|2018-02-27 12:30,27,144.05,144.25,143.65,144.25,41
20180501|2018-02-28 07:00,28,144.05,144.45,143.7,143.7,39
20180501|2018-02-28 07:30,28,143.9,144.05,143.9,144.05,9
20180501|2018-02-28 08:00,28,143.85,143.85,143.6,143.85,18
20180501|2018-02-28 08:30,28,143.8,144.05,143.75,143.85,18
20180501|2018-02-28 09:00,28,143.95,144.05,143.2,143.8,116
20180501|2018-02-28 09:30,28,143.9,144,143.45,144,36
20180501|2018-02-28 10:00,28,143.95,144,143.8,143.95,47
20180501|2018-02-28 10:30,28,143.8,144.15,143.8,143.9,45
20180501|2018-02-28 11:00,28,143.95,144.35,143.9,144.05,68
20180501|2018-02-28 11:30,28,143.95,143.95,143.65,143.8,29
20180501|2018-02-28 12:00,28,143.75,145,143.6,144.6,76
20180501|2018-02-28 12:30,28,144.7,145.8,143.95,145.8,155
20180501|2018-03-01 07:00,1,145.75,145.75,143.6,143.75,175
20180501|2018-03-01 07:30,1,143.75,143.75,142,142.15,263
20180501|2018-03-01 08:00,1,142.2,143.15,142.2,142.3,107
20180501|2018-03-01 08:30,1,142.35,142.5,142.1,142.3,51
20180501|2018-03-01 09:00,1,142.2,142.2,141,141.9,147
20180501|2018-03-01 09:30,1,141.9,142.25,141.2,141.35,147
20180501|2018-03-01 10:00,1,141.4,141.65,141.35,141.45,31
20180501|2018-03-01 10:30,1,141.5,141.5,141.05,141.15,55
20180501|2018-03-01 11:00,1,141.1,141.65,141.1,141.45,57
20180501|2018-03-01 11:30,1,141.35,142.35,141.05,141.15,92
20180501|2018-03-01 12:00,1,141.1,141.4,141,141.2,71
20180501|2018-03-01 12:30,1,141.2,141.7,140.7,141,102
20180501|2018-03-02 07:00,2,141,141,140.05,140.05,82
20180501|2018-03-02 07:30,2,140.25,140.45,140.2,140.25,30
20180501|2018-03-02 08:00,2,140.35,140.35,140.15,140.2,12
20180501|2018-03-02 08:30,2,140.2,140.2,139.3,139.3,225
20180501|2018-03-02 09:00,2,139.2,139.35,138.5,138.6,217
20180501|2018-03-02 09:30,2,138.5,138.55,138.3,138.45,95
20180501|2018-03-02 10:00,2,138.45,138.65,138,138.15,151
20180501|2018-03-02 10:30,2,138.15,138.35,138,138.15,62
20180501|2018-03-02 11:00,2,138,139.35,137.95,138.45,84
20180501|2018-03-02 11:30,2,138.65,138.65,138,138.35,51
20180501|2018-03-02 12:00,2,138.15,139,138,138.7,85
20180501|2018-03-02 12:30,2,138.5,139.5,138.5,139.5,40
20180501|2018-03-05 07:00,5,139,139.15,138.3,138.3,65
20180501|2018-03-05 07:30,5,138.6,138.7,138.3,138.55,35
20180501|2018-03-05 08:00,5,138.5,138.6,138.35,138.55,42
20180501|2018-03-05 08:30,5,138.75,138.85,138.45,138.8,9
20180501|2018-03-05 09:00,5,138.7,138.7,137.85,137.85,145
20180501|2018-03-05 09:30,5,138,139.45,138,139,75
20180501|2018-03-05 10:00,5,139.05,139.3,138.6,138.7,57
20180501|2018-03-05 10:30,5,138.65,138.85,138.4,138.6,50
20180501|2018-03-05 11:00,5,138.5,139,138.5,138.8,34
20180501|2018-03-05 11:30,5,138.85,138.95,138.7,138.95,31
20180501|2018-03-05 12:00,5,138.7,140.7,138.7,140.2,99
20180501|2018-03-05 12:30,5,140.2,141.95,140.1,141.45,109
20180501|2018-03-06 07:00,6,141.4,141.4,139.5,140.4,66
20180501|2018-03-06 07:30,6,140.35,140.75,140.25,140.75,17
20180501|2018-03-06 08:00,6,140.75,140.9,140.35,140.9,14
20180501|2018-03-06 08:30,6,140.85,142.45,140.85,142.45,72
20180501|2018-03-06 09:00,6,142.5,143.1,142.05,142.05,83
20180501|2018-03-06 09:30,6,142.1,143.35,141.95,143,28
20180501|2018-03-06 10:00,6,143.1,143.15,141.35,141.85,26
20180501|2018-03-06 10:30,6,141.9,142.45,141.6,141.6,20
20180501|2018-03-06 11:00,6,142.2,142.45,141.7,141.7,12
20180501|2018-03-06 11:30,6,142,142.25,141.7,142,15
20180501|2018-03-06 12:00,6,142,142.55,141.8,142.4,33
20180501|2018-03-06 12:30,6,142.4,142.8,142.15,142.55,28
20180501|2018-03-07 07:00,7,142.8,142.9,140.85,141.75,39
20180501|2018-03-07 07:30,7,141.55,141.55,141,141,4
20180501|2018-03-07 08:00,7,140.65,141.2,140.5,141,10
20180501|2018-03-07 08:30,7,140.95,141.3,140.8,141.3,10
20180501|2018-03-07 09:00,7,141.3,141.9,141,141.25,23
20180501|2018-03-07 09:30,7,141.3,142.1,140.9,141.55,39
20180501|2018-03-07 10:00,7,141.85,141.85,140.9,141.2,28
20180501|2018-03-07 10:30,7,141.25,141.75,141.25,141.75,4
20180501|2018-03-07 11:00,7,141.3,141.4,140,140.15,61
20180501|2018-03-07 11:30,7,140.25,141.45,140.25,141,15
20180501|2018-03-07 12:00,7,140.85,141.7,140.85,141.7,18
20180501|2018-03-07 12:30,7,141.7,141.9,140.75,141.9,35
20180501|2018-03-08 07:00,8,141.7,142.8,140.65,141.4,65
20180501|2018-03-08 07:30,8,141.4,141.5,141.3,141.5,11
20180501|2018-03-08 08:00,8,141.05,141.35,140.9,141.35,6
20180501|2018-03-08 08:30,8,140.8,141.9,140.05,141.9,52
20180501|2018-03-08 09:00,8,141.05,141.2,139.95,141,75
20180501|2018-03-08 09:30,8,140.9,140.95,139.75,139.75,34
20180501|2018-03-08 10:00,8,139.7,140,139.1,139.4,60
20180501|2018-03-08 10:30,8,139.4,139.65,139.15,139.35,27
20180501|2018-03-08 11:00,8,139.3,139.65,139.2,139.2,29
20180501|2018-03-08 11:30,8,139.2,139.3,138.55,138.85,52
20180501|2018-03-08 12:00,8,138.55,139.2,138.55,139.2,55
20180501|2018-03-08 12:30,8,139.25,139.55,139,139.25,31
20180501|2018-03-09 07:00,9,138.5,140.65,138.5,139,72
20180501|2018-03-09 07:30,9,139,139.15,138.75,139.1,31
20180501|2018-03-09 08:00,9,139.05,139.25,139.05,139.25,22
20180501|2018-03-09 08:30,9,139,139.1,138.65,138.65,21
20180501|2018-03-09 09:00,9,139,139,138.5,138.5,21
20180501|2018-03-09 09:30,9,138.55,138.8,138.5,138.7,22
20180501|2018-03-09 10:00,9,138.55,138.95,138.55,138.85,37
20180501|2018-03-09 10:30,9,138.8,139.65,138.8,139.65,96
20180501|2018-03-09 11:00,9,139.65,140.4,139.25,140,54
20180501|2018-03-09 11:30,9,140.3,142.15,140.3,140.6,107
20180501|2018-03-09 12:00,9,140.6,140.6,139.65,140.15,27
20180501|2018-03-09 12:30,9,140.15,140.15,139.35,139.6,35
20180501|2018-03-12 07:00,12,139.5,140,139.4,139.9,34
20180501|2018-03-12 07:30,12,140.5,141.05,139.65,139.65,16
20180501|2018-03-12 08:00,12,139.6,139.6,139.3,139.45,16
20180501|2018-03-12 08:30,12,139.6,139.6,139.4,139.4,4
20180501|2018-03-12 09:00,12,139.75,139.85,139.15,139.55,13
20180501|2018-03-12 09:30,12,139.5,139.6,139.1,139.1,11
20180501|2018-03-12 10:00,12,139.4,139.4,138.95,138.95,16
20180501|2018-03-12 10:30,12,139,139.2,138.75,138.8,42
20180501|2018-03-12 11:00,12,139,139,138.75,138.95,26
20180501|2018-03-12 11:30,12,138.95,138.95,138.75,138.75,9
20180501|2018-03-12 12:00,12,138.8,139,138.75,138.8,32
20180501|2018-03-12 12:30,12,138.75,139,138.75,139,39
20180501|2018-03-13 07:00,13,139.1,139.1,138.6,138.85,29
20180501|2018-03-13 07:30,13,138.9,139.3,138.9,139.1,20
20180501|2018-03-13 08:00,13,138.95,138.95,138.8,138.8,12
20180501|2018-03-13 08:30,13,138.75,138.75,138,138.2,88
20180501|2018-03-13 09:00,13,138.25,138.25,137.95,138.25,21
20180501|2018-03-13 09:30,13,138,138.25,138,138.1,11
20180501|2018-03-13 10:00,13,138,138.45,138,138.2,16
20180501|2018-03-13 10:30,13,138.1,138.1,137.95,138.1,23
20180501|2018-03-13 11:00,13,137.95,138.05,137.9,137.95,23
20180501|2018-03-13 11:30,13,138.15,138.15,137.85,138.05,22
20180501|2018-03-13 12:00,13,138.05,138.15,137.95,137.95,13
20180501|2018-03-13 12:30,13,138.1,138.5,138,138,16
20180501|2018-03-14 07:00,14,138.45,139.8,138.45,139.8,73
20180501|2018-03-14 07:30,14,139.6,140.9,139.3,140.45,59
20180501|2018-03-14 08:00,14,140.8,140.8,139.7,139.8,22
20180501|2018-03-14 08:30,14,140.1,140.1,139.75,139.8,12
20180501|2018-03-14 09:00,14,139.55,139.8,139.45,139.65,21
20180501|2018-03-14 09:30,14,139.3,139.4,139.25,139.4,8
20180501|2018-03-14 10:00,14,139.35,139.4,138.95,138.95,40
20180501|2018-03-14 10:30,14,139,139,138.95,138.95,12
20180501|2018-03-14 11:00,14,138.95,139.7,138.7,139.7,42
20180501|2018-03-14 11:30,14,139.65,139.7,139.4,139.5,10
20180501|2018-03-14 12:00,14,139.7,139.7,139.25,139.35,20
20180501|2018-03-14 12:30,14,139.55,139.55,138.95,139.15,66
20180501|2018-03-15 07:00,15,139.05,139.2,138.6,139.2,37
20180501|2018-03-15 07:30,15,139.2,139.2,138.85,138.85,8
20180501|2018-03-15 08:00,15,138.8,139.15,138.8,139.15,3
20180501|2018-03-15 08:30,15,139,139.15,138.7,138.95,25
20180501|2018-03-15 09:00,15,139,139.15,138.8,138.9,7
20180501|2018-03-15 09:30,15,138.8,139.1,138.8,139.1,10
20180501|2018-03-15 10:00,15,139.15,139.2,138.9,139.05,15
20180501|2018-03-15 10:30,15,139.1,139.15,138.9,138.9,17
20180501|2018-03-15 11:00,15,139,139,138.15,138.4,57
20180501|2018-03-15 11:30,15,138.4,138.8,138.4,138.6,16
20180501|2018-03-15 12:00,15,138.6,138.8,138.5,138.8,13
20180501|2018-03-15 12:30,15,138.65,138.9,138.45,138.9,23
20180501|2018-03-16 07:00,16,138.9,139.05,138.45,138.45,57
20180501|2018-03-16 07:30,16,138.85,139.15,138.85,139.15,32
20180501|2018-03-16 08:00,16,139.15,139.95,139.15,139.35,95
20180501|2018-03-16 08:30,16,139.2,139.4,139,139.4,13
20180501|2018-03-16 09:00,16,139.4,139.5,138.4,138.9,45
20180501|2018-03-16 09:30,16,138.95,139.85,138.9,138.9,23
20180501|2018-03-16 10:00,16,139.15,139.35,138.9,139.2,12
20180501|2018-03-16 10:30,16,139.05,139.05,138.45,138.7,11
20180501|2018-03-16 11:00,16,138.7,139.95,137.4,137.75,243
20180501|2018-03-16 11:30,16,138.3,138.75,137.85,137.95,35
20180501|2018-03-16 12:00,16,137.8,138.95,137.75,138.2,45
20180501|2018-03-16 12:30,16,138.35,138.4,137.85,138,27
20180501|2018-03-19 07:00,19,138.05,140.25,137.65,139.7,148
20180501|2018-03-19 07:30,19,139.75,140,139.65,140,17
20180501|2018-03-19 08:00,19,140.15,140.2,139.7,139.7,8
20180501|2018-03-19 08:30,19,140,141.85,139.4,140.15,128
20180501|2018-03-19 09:00,19,139.95,140.45,139.9,139.95,19
20180501|2018-03-19 09:30,19,139.8,139.8,138.25,138.65,70
20180501|2018-03-19 10:00,19,138.7,138.9,138.6,138.7,4
20180501|2018-03-19 10:30,19,138.65,139.4,138.65,138.7,19
20180501|2018-03-19 11:00,19,138.75,138.75,138.1,138.1,35
20180501|2018-03-19 11:30,19,138,138.05,137.6,137.7,35
20180501|2018-03-19 12:00,19,137.6,138.5,137.55,137.85,32
20180501|2018-03-19 12:30,19,137.8,139,137.8,138.3,39
20180501|2018-03-20 07:00,20,138.7,139.65,138.2,139.25,59
20180501|2018-03-20 07:30,20,139.35,139.35,139.35,139.35,4
20180501|2018-03-20 08:00,20,139.45,139.5,139.45,139.45,6
20180501|2018-03-20 08:30,20,139.45,139.6,138.75,139.05,21
20180501|2018-03-20 09:00,20,138.65,138.65,138.1,138.1,18
20180501|2018-03-20 09:30,20,138.05,138.15,137.65,137.75,26
20180501|2018-03-20 10:00,20,137.7,138.35,137.05,138.05,104
20180501|2018-03-20 10:30,20,138,138,137.5,137.5,21
20180501|2018-03-20 11:00,20,137.65,137.75,137.1,137.4,17
20180501|2018-03-20 11:30,20,137.25,137.45,137.1,137.25,31
20180501|2018-03-20 12:00,20,137.25,137.4,137.1,137.4,15
20180501|2018-03-20 12:30,20,137.45,137.85,137.4,137.65,20
20180501|2018-03-21 07:00,21,137.6,138.55,137.5,138,36
20180501|2018-03-21 07:30,21,137.45,137.75,137.4,137.75,7
20180501|2018-03-21 08:00,21,137.75,137.75,137.3,137.35,5
20180501|2018-03-21 08:30,21,137.35,137.65,137.35,137.6,4
20180501|2018-03-21 09:00,21,137.35,137.35,137.15,137.3,13
20180501|2018-03-21 09:30,21,137.35,137.7,137.1,137.45,23
20180501|2018-03-21 10:00,21,137.5,137.5,137.15,137.15,11
20180501|2018-03-21 10:30,21,137.4,137.4,137,137.1,28
20180501|2018-03-21 11:00,21,137.25,138.15,137.25,137.5,50
20180501|2018-03-21 11:30,21,137.1,137.4,137.05,137.2,35
20180501|2018-03-21 12:00,21,137.2,137.35,137.1,137.1,16
20180501|2018-03-21 12:30,21,137.3,137.4,137.05,137.05,18
20180501|2018-03-22 07:00,22,137.5,137.55,137.05,137.15,29
20180501|2018-03-22 07:30,22,137.1,137.3,137.05,137.1,10
20180501|2018-03-22 08:00,22,137.25,137.65,137.1,137.1,14
20180501|2018-03-22 08:30,22,137.1,137.25,137.1,137.1,7
20180501|2018-03-22 09:00,22,137.1,137.25,136.4,136.5,118
20180501|2018-03-22 09:30,22,136.45,136.5,136.1,136.35,55
20180501|2018-03-22 10:00,22,136.25,136.25,136.05,136.15,55
20180501|2018-03-22 10:30,22,136.1,136.2,135.95,135.95,51
20180501|2018-03-22 11:00,22,136.05,136.1,135.9,135.9,36
20180501|2018-03-22 11:30,22,136.05,136.1,135.85,135.95,29
20180501|2018-03-22 12:00,22,135.95,136.1,135.85,136,25
20180501|2018-03-22 12:30,22,136,136.1,135.85,136.1,47
20180501|2018-03-23 07:00,23,136,136.55,135.85,136.45,25
20180501|2018-03-23 07:30,23,136.35,136.35,135.85,135.85,13
20180501|2018-03-23 08:00,23,136,136,135.65,135.75,28
20180501|2018-03-23 08:30,23,135.7,135.8,135.65,135.7,8
20180501|2018-03-23 09:00,23,135.8,135.8,135.35,135.35,54
20180501|2018-03-23 09:30,23,135.5,135.65,135.4,135.65,30
20180501|2018-03-23 10:00,23,135.4,135.4,135.2,135.25,65
20180501|2018-03-23 10:30,23,135.4,135.6,135.4,135.6,25
20180501|2018-03-23 11:00,23,135.55,135.7,135.4,135.65,22
20180501|2018-03-23 11:30,23,135.75,135.8,135.45,135.45,17
20180501|2018-03-23 12:00,23,135.45,135.7,135.2,135.25,72
20180501|2018-03-23 12:30,23,135.3,135.8,135.15,135.8,62
20180501|2018-03-26 07:00,26,135.5,136.45,135.25,136.45,56
20180501|2018-03-26 07:30,26,136.3,137.45,136.3,137.2,41
20180501|2018-03-26 08:00,26,137.45,137.45,135.7,135.7,24
20180501|2018-03-26 08:30,26,135.7,138.9,135.7,138,86
20180501|2018-03-26 09:00,26,138.1,138.7,138,138.1,32
20180501|2018-03-26 09:30,26,138.4,138.6,138.2,138.2,27
20180501|2018-03-26 10:00,26,138.35,138.45,137.6,137.85,27
20180501|2018-03-26 10:30,26,137.65,138,137.6,138,13
20180501|2018-03-26 11:00,26,138,138.1,137.65,137.65,40
20180501|2018-03-26 11:30,26,137.95,138.3,137.9,138.15,20
20180501|2018-03-26 12:00,26,138.1,138.15,137.6,137.7,25
20180501|2018-03-26 12:30,26,137.7,138.5,137.65,138.5,16
20180501|2018-03-27 07:00,27,138.1,138.15,137.25,137.85,38
20180501|2018-03-27 07:30,27,137.8,137.8,136.2,136.2,35
20180501|2018-03-27 08:00,27,136.25,137.1,136.25,136.8,42
20180501|2018-03-27 08:30,27,137,137.3,136.6,137.15,29
20180501|2018-03-27 09:00,27,136.9,136.95,136.6,136.8,17
20180501|2018-03-27 09:30,27,137.05,137.7,137,137.45,14
20180501|2018-03-27 10:00,27,137.2,137.2,136.9,137.05,13
20180501|2018-03-27 10:30,27,137.2,137.2,137,137,6
20180501|2018-03-27 11:00,27,136.8,137.1,136.6,136.65,25
20180501|2018-03-27 11:30,27,136.6,138.35,136.6,138,72
20180501|2018-03-27 12:00,27,137.75,138.25,137.35,137.7,20
20180501|2018-03-27 12:30,27,137.45,137.5,137.2,137.25,24
20180501|2018-03-28 07:00,28,138,138.75,137.8,137.8,24
20180501|2018-03-28 08:00,28,137.85,138.8,137.55,138.4,44
20180501|2018-03-28 08:30,28,138.7,139.2,138.15,138.75,67
20180501|2018-03-28 09:00,28,138.9,140.15,138.9,139.8,93
20180501|2018-03-28 09:30,28,139.8,140.3,139.35,140.15,44
20180501|2018-03-28 10:00,28,140.25,140.95,139.95,140.9,59
20180501|2018-03-28 10:30,28,140.8,141.45,140.75,141,68
20180501|2018-03-28 11:00,28,140.75,141.4,140.5,141.4,47
20180501|2018-03-28 11:30,28,140.95,141.3,140.9,141.3,17
20180501|2018-03-28 12:00,28,141.05,141.4,141.05,141.1,10
20180501|2018-03-28 12:30,28,141.1,141.2,140.65,140.75,28
20180501|2018-03-29 07:00,29,140.9,141.2,139.85,140.65,57
20180501|2018-03-29 07:30,29,140.6,140.75,140.3,140.75,11
20180501|2018-03-29 08:00,29,140.4,141.1,140.4,141.1,20
20180501|2018-03-29 08:30,29,141.1,141.1,140.95,140.95,21
20180501|2018-03-29 09:00,29,140.95,141.1,140.75,141.1,22
20180501|2018-03-29 09:30,29,140.85,141.2,140.7,140.75,29
20180501|2018-03-29 10:00,29,140.65,140.7,140.25,140.3,45
20180501|2018-03-29 10:30,29,140.4,140.7,140.4,140.65,17
20180501|2018-03-29 11:00,29,140.55,140.7,140.3,140.3,37
20180501|2018-03-29 11:30,29,140.6,140.85,140.6,140.8,32
20180501|2018-03-29 12:00,29,140.75,141.15,140.7,141.15,40
20180501|2018-03-29 12:30,29,140.75,141.3,140.7,141,16
20180501|2018-04-02 07:00,2,141.2,142,140.7,141.25,118
20180501|2018-04-02 07:30,2,141.25,141.65,141.25,141.25,30
20180501|2018-04-02 08:00,2,141.5,141.65,141.35,141.35,49
20180501|2018-04-02 08:30,2,141.45,141.6,141.35,141.35,45
20180501|2018-04-02 09:00,2,141.55,141.65,140.9,141.3,89
20180501|2018-04-02 09:30,2,141.3,141.3,141.1,141.1,21
20180501|2018-04-02 10:00,2,141.2,141.35,138.65,139.05,252
20180501|2018-04-02 10:30,2,139,139.1,138.15,138.15,119
20180501|2018-04-02 11:00,2,138.15,138.3,137.75,137.75,71
20180501|2018-04-02 11:30,2,137.85,137.85,137.5,137.6,36
20180501|2018-04-02 12:00,2,137.6,139.45,137.45,139.3,62
20180501|2018-04-02 12:30,2,138.8,139.3,138.8,139.25,24
20180501|2018-04-03 07:00,3,139.6,139.7,138.4,139.3,87
20180501|2018-04-03 07:30,3,139.15,139.2,139,139,31
20180501|2018-04-03 08:00,3,139,139.05,138.8,138.8,45
20180501|2018-04-03 08:30,3,138.8,138.9,138.6,138.6,69
20180501|2018-04-03 09:00,3,138.6,138.9,138.25,138.25,63
20180501|2018-04-03 09:30,3,138.25,138.25,137.55,137.55,34
20180501|2018-04-03 10:00,3,137.8,138.1,137.65,137.65,29
20180501|2018-04-03 10:30,3,137.55,137.7,137.45,137.45,37
20180501|2018-04-03 11:00,3,137.6,137.9,137.6,137.8,47
20180501|2018-04-03 11:30,3,137.9,137.9,137.6,137.7,24
20180501|2018-04-03 12:00,3,137.7,138.9,137.65,138.9,37
20180501|2018-04-03 12:30,3,138.85,138.85,138.2,138.55,32
20180501|2018-04-04 07:00,4,136.65,139.2,136.65,138.05,109
20180501|2018-04-04 07:30,4,138.25,138.25,138.15,138.15,5
20180501|2018-04-04 08:30,4,137.95,138.4,137.95,138.15,13
20180501|2018-04-04 09:00,4,138.1,138.25,137.85,137.85,39
20180501|2018-04-04 09:30,4,138,138.5,138,138.2,9
20180501|2018-04-04 10:00,4,138.25,139.35,138.25,138.9,25
20180501|2018-04-04 10:30,4,138.9,138.9,138.35,138.35,12
20180501|2018-04-04 11:00,4,138.25,138.4,138.15,138.4,6
20180501|2018-04-04 11:30,4,138.5,139.4,138.5,139.4,19
20180501|2018-04-04 12:00,4,139.3,139.5,138.8,138.8,29
20180501|2018-04-04 12:30,4,138.75,139.2,138.75,139.2,15
20180501|2018-04-05 07:00,5,139.15,139.15,138.15,138.75,33
20180501|2018-04-05 07:30,5,138.4,138.7,138.05,138.55,24
20180501|2018-04-05 08:00,5,138.45,138.5,138.45,138.5,11
20180501|2018-04-05 08:30,5,138.5,138.6,137.85,137.85,35
20180501|2018-04-05 09:00,5,137.8,139.2,137.8,138.75,28
20180501|2018-04-05 09:30,5,138.55,138.85,137.6,137.7,29
20180501|2018-04-05 10:00,5,137.6,137.75,137.25,137.75,78
20180501|2018-04-05 10:30,5,137.5,137.6,137.15,137.3,17
20180501|2018-04-05 11:00,5,137.55,137.55,137.05,137.05,31
20180501|2018-04-05 11:30,5,137.2,137.7,136.85,136.9,51
20180501|2018-04-05 12:00,5,137.2,138.15,137.2,137.75,101
20180501|2018-04-05 12:30,5,137.5,137.65,136.85,136.9,172
20180501|2018-04-06 07:00,6,137.25,138.45,137.25,138.4,83
20180501|2018-04-06 07:30,6,138.3,138.3,138.1,138.2,8
20180501|2018-04-06 08:00,6,138.4,138.5,138.3,138.35,16
20180501|2018-04-06 08:30,6,138.3,138.3,138.15,138.15,8
20180501|2018-04-06 09:00,6,138.15,138.15,136.95,136.95,38
20180501|2018-04-06 09:30,6,137.2,137.2,136.15,136.7,173
20180501|2018-04-06 10:00,6,136.7,137.2,136.65,136.95,26
20180501|2018-04-06 10:30,6,137.1,137.4,136.95,137.25,19
20180501|2018-04-06 11:00,6,137.25,138.05,136.95,137.55,23
20180501|2018-04-06 11:30,6,137.65,137.65,137.5,137.5,6
20180501|2018-04-06 12:00,6,137.4,137.55,137.15,137.45,18
20180501|2018-04-06 12:30,6,137.85,138.3,137.85,138.3,31
20180501|2018-04-09 07:00,9,137.75,138.2,136.35,136.35,61
20180501|2018-04-09 07:30,9,136.45,137.15,136.3,136.95,58
20180501|2018-04-09 08:00,9,136.75,136.9,136.4,136.9,7
20180501|2018-04-09 08:30,9,136.65,137.2,136.6,137.15,21
20180501|2018-04-09 09:00,9,136.75,137.65,136.75,137.25,15
20180501|2018-04-09 09:30,9,137.45,138.3,137.15,137.55,63
20180501|2018-04-09 10:00,9,137.8,138.5,137.7,137.95,22
20180501|2018-04-09 10:30,9,137.95,138.8,137.95,138.75,43
20180501|2018-04-09 11:00,9,138.75,138.75,138.35,138.6,24
20180501|2018-04-09 11:30,9,138.7,139,138.4,138.5,21
20180501|2018-04-09 12:00,9,138.45,138.8,138.2,138.5,50
20180501|2018-04-09 12:30,9,138.45,139,138.45,139,38
20180501|2018-04-10 07:00,10,138.75,139.7,138.4,139.2,99
20180501|2018-04-10 07:30,10,139.05,139.25,138.85,139.25,7
20180501|2018-04-10 08:00,10,139.3,139.45,139.3,139.4,5
20180501|2018-04-10 08:30,10,139.4,139.5,139.3,139.3,17
20180501|2018-04-10 09:00,10,139.25,139.4,138.95,138.95,32
20180501|2018-04-10 09:30,10,138.75,138.95,138.55,138.75,13
20180501|2018-04-10 10:00,10,138.75,138.95,138.7,138.8,4
20180501|2018-04-10 10:30,10,138.6,138.75,138.15,138.4,26
20180501|2018-04-10 11:00,10,138.5,138.75,138.15,138.55,11
20180501|2018-04-10 11:30,10,138.55,138.55,138.1,138.1,9
20180501|2018-04-10 12:00,10,138.4,138.4,137.7,138.35,34
20180501|2018-04-10 12:30,10,138,138.55,138,138.55,8
20180501|2018-04-11 07:00,11,138.95,139.65,137.75,138,52
20180501|2018-04-11 07:30,11,138.55,138.9,138.4,138.4,10
20180501|2018-04-11 08:00,11,138.5,138.6,138.5,138.55,3
20180501|2018-04-11 08:30,11,138.6,138.6,138.25,138.35,14
20180501|2018-04-11 09:00,11,138.25,138.8,138.25,138.8,10
20180501|2018-04-11 09:30,11,138.6,138.85,138.6,138.65,5
20180501|2018-04-11 10:00,11,138.45,138.45,138.45,138.45,1
20180501|2018-04-11 10:30,11,138.8,139.3,138.75,139.1,13
20180501|2018-04-11 11:00,11,139.1,139.3,138.95,139.25,13
20180501|2018-04-11 11:30,11,139.3,139.3,139.05,139.05,9
20180501|2018-04-11 12:00,11,138.9,139.35,138.9,139.25,26
20180501|2018-04-11 12:30,11,139.25,139.5,139.05,139.5,20
20180501|2018-04-12 07:00,12,139.5,139.5,139,139.05,17
20180501|2018-04-12 07:30,12,139.15,139.45,139.15,139.45,12
20180501|2018-04-12 08:00,12,139.4,139.45,139.3,139.45,8
20180501|2018-04-12 08:30,12,139.5,139.65,139.3,139.4,30
20180501|2018-04-12 09:00,12,139.5,140.85,139.4,140.7,194
20180501|2018-04-12 09:30,12,140.75,140.8,140.3,140.5,58
20180501|2018-04-12 10:00,12,140.2,140.4,140.2,140.4,2
20180501|2018-04-12 10:30,12,140.3,140.3,139.65,140,18
20180501|2018-04-12 11:00,12,140.05,140.05,139.75,139.75,4
20180501|2018-04-12 11:30,12,139.8,139.8,139.6,139.65,15
20180501|2018-04-12 12:00,12,139.85,140,139.8,139.95,20
20180501|2018-04-12 12:30,12,139.95,139.95,139.45,139.45,8
20180501|2018-04-13 07:00,13,139.9,140.15,139.5,140.15,19
20180501|2018-04-13 07:30,13,140.25,140.55,139.85,140.05,20
20180501|2018-04-13 08:00,13,140.35,140.9,140.35,140.45,44
20180501|2018-04-13 08:30,13,140.6,140.85,140.45,140.85,22
20180501|2018-04-13 09:00,13,140.85,141.35,140.7,140.8,69
20180501|2018-04-13 09:30,13,141,141.8,140.7,141,52
20180501|2018-04-13 10:00,13,141.3,141.75,140.55,140.55,40
20180501|2018-04-13 10:30,13,141.55,141.7,140.95,141.35,29
20180501|2018-04-13 11:00,13,141.3,141.6,140.75,141.35,15
20180501|2018-04-13 11:30,13,141.5,141.5,140.75,140.75,20
20180501|2018-04-13 12:00,13,141,141.3,140.5,141.05,10
20180501|2018-04-13 12:30,13,141.1,141.3,140.25,141.05,25
20180501|2018-04-16 07:00,16,141.05,142.5,140.35,141.35,198
20180501|2018-04-16 07:30,16,141.05,141.3,140.95,141.3,22
20180501|2018-04-16 08:00,16,141.95,142.3,141.95,142.25,27
20180501|2018-04-16 08:30,16,142.05,142.25,141.9,142.05,27
20180501|2018-04-16 09:00,16,142.2,142.5,142.2,142.35,70
20180501|2018-04-16 09:30,16,142.45,143.1,142.35,142.95,97
20180501|2018-04-16 10:00,16,142.95,143.85,142.8,143.3,121
20180501|2018-04-16 10:30,16,143.25,143.55,142.9,143.05,26
20180501|2018-04-16 11:00,16,143.05,143.3,143,143.3,33
20180501|2018-04-16 11:30,16,143.3,143.4,142.9,143.05,54
20180501|2018-04-16 12:00,16,143.1,143.6,143.1,143.55,133
20180501|2018-04-16 12:30,16,143.55,143.7,143.3,143.5,119
20180501|2018-04-17 07:00,17,143.5,144,143.3,143.8,62
20180501|2018-04-17 07:30,17,143.6,143.85,143.25,143.45,18
20180501|2018-04-17 08:00,17,143.55,143.95,143.35,143.75,37
20180501|2018-04-17 08:30,17,143.95,144,143.45,144,32
20180501|2018-04-17 09:00,17,144,144.75,144,144.5,180
20180501|2018-04-17 09:30,17,144.2,145.25,144.2,145.25,106
20180501|2018-04-17 10:00,17,145.25,145.6,145.25,145.5,74
20180501|2018-04-17 10:30,17,145.55,145.6,145.05,145.05,58
20180501|2018-04-17 11:00,17,144.9,145,144.75,144.9,29
20180501|2018-04-17 11:30,17,144.8,145.2,144.8,144.95,50
20180501|2018-04-17 12:00,17,144.9,145.7,144.6,145.7,72
20180501|2018-04-17 12:30,17,145.1,145.1,144.5,144.5,19
20180501|2018-04-18 07:00,18,145.2,145.35,144.75,145,104
20180501|2018-04-18 07:30,18,144.55,144.55,144.1,144.45,29
20180501|2018-04-18 08:00,18,144.2,144.2,143,143.55,44
20180501|2018-04-18 08:30,18,144,144.75,144,144.7,19
20180501|2018-04-18 09:00,18,144.75,144.9,144.1,144.9,45
20180501|2018-04-18 09:30,18,144.75,144.9,143.8,143.8,31
20180501|2018-04-18 10:00,18,144,144,143.55,143.85,22
20180501|2018-04-18 10:30,18,143.95,144.2,143.85,144,21
20180501|2018-04-18 11:00,18,143.9,144.2,143.75,144.2,26
20180501|2018-04-18 11:30,18,144.2,144.6,144.15,144.55,19
20180501|2018-04-18 12:00,18,144.7,144.75,144.4,144.6,21
20180501|2018-04-18 12:30,18,144.6,144.6,143.75,144.25,20
20180501|2018-04-19 07:00,19,144.4,144.85,143.95,143.95,38
20180501|2018-04-19 07:30,19,143.85,144,143.6,144,20
20180501|2018-04-19 08:00,19,144,144,143.5,143.5,22
20180501|2018-04-19 08:30,19,143.5,143.5,142.85,143.25,38
20180501|2018-04-19 09:00,19,143.5,143.75,143.25,143.35,29
20180501|2018-04-19 09:30,19,143.45,143.7,143.45,143.7,6
20180501|2018-04-19 10:00,19,143.7,144,143.5,143.7,22
20180501|2018-04-19 10:30,19,143.9,143.9,143.65,143.9,5
20180501|2018-04-19 11:00,19,143.8,143.9,143.7,143.7,7
20180501|2018-04-19 11:30,19,143.6,143.75,143.6,143.75,2
20180501|2018-04-19 12:00,19,143.8,143.8,142.5,143.3,50
20180501|2018-04-19 12:30,19,142.9,143.2,142.25,142.25,21
20180501|2018-04-20 07:00,20,142.05,143,141.6,142.65,94
20180501|2018-04-20 07:30,20,143.15,143.35,142.95,143.35,18
20180501|2018-04-20 08:00,20,143.35,143.35,142.75,142.75,2
20180501|2018-04-20 08:30,20,143.05,143.05,142.6,142.6,15
20180501|2018-04-20 09:00,20,142.6,142.8,142.1,142.6,47
20180501|2018-04-20 09:30,20,142.6,142.6,142.05,142.35,7
20180501|2018-04-20 10:00,20,142.5,142.5,142.05,142.25,14
20180501|2018-04-20 10:30,20,142.1,142.6,142,142.5,24
20180501|2018-04-20 11:00,20,142.65,142.8,142.4,142.45,18
20180501|2018-04-20 11:30,20,142.8,142.95,142.5,142.95,20
20180501|2018-04-20 12:00,20,142.95,143,142.6,142.85,16
20180501|2018-04-20 12:30,20,143.25,143.25,142.65,143.05,22
20180501|2018-04-23 07:00,23,142.55,145,142.05,143.75,54
20180501|2018-04-23 07:30,23,143.75,144.2,143.75,144.2,17
20180501|2018-04-23 08:00,23,144.05,144.2,144,144.1,10
20180501|2018-04-23 08:30,23,144.1,144.5,144.1,144.3,15
20180501|2018-04-23 09:00,23,144.6,145.4,144.45,145.4,42
20180501|2018-04-23 09:30,23,145.3,145.4,145.15,145.15,48
20180501|2018-04-23 10:00,23,145.3,145.8,145.05,145.8,47
20180501|2018-04-23 10:30,23,145.8,145.9,145.75,145.9,17
20180501|2018-04-23 11:00,23,145.9,145.9,145.6,145.8,6
20180501|2018-04-23 11:30,23,145.9,146,145.7,145.95,16
20180501|2018-04-23 12:00,23,145.95,146.2,145.85,145.85,46
20180501|2018-04-23 12:30,23,145.7,146.2,145.7,146.05,12
20180501|2018-04-24 07:00,24,146.2,146.6,146,146.5,67
20180501|2018-04-24 07:30,24,146.5,146.85,146.35,146.85,20
20180501|2018-04-24 08:00,24,146.8,146.95,146.5,146.95,31
20180501|2018-04-24 08:30,24,146.9,147.2,146.9,147.2,13
20180501|2018-04-24 09:00,24,147.1,147.25,147.1,147.15,25
20180501|2018-04-24 09:30,24,147.15,147.35,147.15,147.25,92
20180501|2018-04-24 10:00,24,147.3,147.4,147.25,147.35,29
20180501|2018-04-24 10:30,24,147.4,147.7,147.35,147.4,39
20180501|2018-04-24 11:00,24,147.7,147.7,147.3,147.3,15
20180501|2018-04-24 11:30,24,147.5,147.7,146.9,146.9,23
20180501|2018-04-24 12:00,24,147,147.4,147,147.4,18
20180501|2018-04-24 12:30,24,147.4,147.4,146.95,147.4,21
20180501|2018-04-25 07:00,25,145.95,146.3,145,146,22
20180501|2018-04-25 07:30,25,146,146,146,146,2
20180501|2018-04-25 08:00,25,146,146.05,146,146,17
20180501|2018-04-25 08:30,25,145.65,145.9,145.2,145.35,28
20180501|2018-04-25 09:00,25,145.15,145.15,144.7,144.75,8
20180501|2018-04-25 09:30,25,144.75,145.5,144.65,145.5,51
20180501|2018-04-25 10:00,25,145.5,146.15,145.5,146,14
20180501|2018-04-25 10:30,25,146,146,145.6,146,7
20180501|2018-04-25 11:00,25,146,146.7,146,146.65,16
20180501|2018-04-25 11:30,25,147,147,146.65,147,40
20180501|2018-04-25 12:00,25,147.45,147.55,147.45,147.55,2
20180501|2018-04-25 12:30,25,147.55,147.55,147.55,147.55,5
20180501|2018-04-26 07:00,26,147.95,148,147.25,147.25,25
20180501|2018-04-26 07:30,26,147.25,147.25,147.25,147.25,1
20180501|2018-04-26 08:00,26,147.5,148,147.25,147.95,44
20180501|2018-04-26 08:30,26,147.8,148,147.8,148,8
20180501|2018-04-26 09:00,26,148.2,148.5,146.5,148.3,52
20180501|2018-04-26 09:30,26,148.3,149,148,148.95,35
20180501|2018-04-26 10:00,26,148.9,149,148.4,148.4,12
20180501|2018-04-26 10:30,26,148.75,149,148.55,149,20
20180501|2018-04-26 11:00,26,149.25,150,149.25,150,8
20180501|2018-04-26 11:30,26,150,150.4,149.95,150.4,45
20180501|2018-04-26 12:00,26,150.7,152.25,150.7,152.25,30
20180501|2018-04-26 12:30,26,151.3,151.5,151.3,151.5,2
20180501|2018-04-27 07:00,27,149.75,150,149.55,149.55,5
20180501|2018-04-27 07:30,27,149.85,149.85,149,149.5,13
20180501|2018-04-27 08:00,27,149.5,150.25,149.5,150.25,13
20180501|2018-04-27 08:30,27,149.75,149.9,149.7,149.7,15
20180501|2018-04-27 09:00,27,149.8,149.9,149.8,149.9,18
20180501|2018-04-27 09:30,27,149.3,149.75,149.3,149.7,24
20180501|2018-04-27 10:00,27,149.7,150.2,149.7,150.2,22
20180501|2018-04-27 10:30,27,150.1,152.15,150.1,152.15,24
20180501|2018-04-27 11:00,27,152.15,152.7,151.75,152.7,13
20180501|2018-04-27 12:00,27,153.7,153.75,153.7,153.75,5
20180501|2018-04-30 07:00,30,154,154,153.55,154,9
20180501|2018-04-30 07:30,30,154,154,153.85,154,10
20180501|2018-04-30 08:00,30,154,154,154,154,10
20180501|2018-04-30 08:30,30,153.9,153.9,153.2,153.2,21
20180501|2018-04-30 09:30,30,153.9,153.9,153.9,153.9,1
20180501|2018-04-30 10:00,30,154.05,154.05,153.45,153.65,5
20180501|2018-04-30 11:00,30,151.95,151.95,151.95,151.95,3
20180501|2018-04-30 11:30,30,152.2,154.4,152.2,154.4,7
20180501|2018-04-30 12:00,30,154.4,154.4,154.4,154.4,1
20180501|2018-04-30 12:30,30,154.4,154.4,154.4,154.4,1
20180501|2018-05-01 10:00,1,157.7,157.7,157.7,157.7,14
20180501|2018-05-01 10:30,1,157.7,157.7,157.7,157.7,16
20180501|2018-05-02 12:30,2,160,160.1,160,160.1,4
20180501|2018-05-03 08:30,3,160.7,161.6,160.7,161.6,4
20180501|2018-05-03 10:30,3,161.6,161.6,161.6,161.6,1
20180501|2018-05-07 08:00,7,165,165,165,165,4
20180501|2018-05-07 08:30,7,165,165,165,165,6
20180501|2018-05-09 11:30,9,168.5,168.5,168.5,168.5,1
20180701|2017-07-12 07:00,12,138,138,138,138,2
20180701|2017-07-14 07:00,14,138,138,138,138,1
20180701|2017-07-14 09:00,14,138,138,138,138,2
20180701|2017-07-14 11:30,14,138,138,138,138,4
20180701|2017-07-14 12:00,14,138,138,138,138,6
20180701|2017-08-08 11:00,8,142.25,142.25,142.25,142.25,1
20180701|2017-08-10 11:30,10,143,143.3,143,143.3,27
20180701|2017-08-15 11:00,15,145.1,145.1,145.1,145.1,1
20180701|2017-08-17 08:00,17,145.45,145.45,145.45,145.45,1
20180701|2017-08-17 11:30,17,147.05,147.05,147.05,147.05,1
20180701|2017-09-08 08:00,8,154.05,154.05,154.05,154.05,1
20180701|2017-09-13 07:30,13,158,158,158,158,1
20180701|2017-09-18 09:00,18,151.3,151.3,151.3,151.3,2
20180701|2017-09-22 07:00,22,151.85,151.85,151.6,151.6,4
20180701|2017-09-22 10:30,22,151.35,151.35,150,150,10
20180701|2017-09-22 11:30,22,150.5,150.5,150.5,150.5,2
20180701|2017-09-22 12:00,22,149.85,149.85,149.85,149.85,1
20180701|2017-09-22 12:30,22,150.25,150.25,150,150,4
20180701|2017-10-10 11:00,10,158,158,158,158,1
20180701|2017-10-10 11:30,10,158.75,158.85,158.75,158.85,5
20180701|2017-10-11 12:00,11,158.95,158.95,158.95,158.95,1
20180701|2017-10-12 09:30,12,160.2,160.2,160.2,160.2,5
20180701|2017-10-12 10:00,12,160.2,160.2,160.2,160.2,2
20180701|2017-10-17 12:30,17,155.85,155.85,155.85,155.85,1
20180701|2017-10-18 08:30,18,154.55,154.7,154.55,154.7,2
20180701|2017-10-18 09:00,18,154.65,154.65,154.65,154.65,1
20180701|2017-10-24 12:30,24,152.25,152.35,152.25,152.25,4
20180701|2017-11-06 11:00,6,158.7,158.7,158.7,158.7,1
20180701|2017-11-06 12:00,6,158.7,158.7,158.7,158.7,11
20180701|2017-11-07 07:00,7,158.7,158.7,158.7,158.7,2
20180701|2017-11-07 08:30,7,158.7,158.7,158.7,158.7,1
20180701|2017-11-07 11:00,7,158.7,158.7,158.7,158.7,4
20180701|2017-11-09 10:00,9,158.7,158.7,158.7,158.7,3
20180701|2017-11-10 10:00,10,160,160.35,160,160.35,3
20180701|2017-11-10 11:30,10,160.5,160.65,160.3,160.3,8
20180701|2017-11-10 12:00,10,160.25,160.75,160.25,160.75,8
20180701|2017-11-13 07:00,13,161.25,162.7,161.25,162.7,10
20180701|2017-11-13 10:00,13,160.5,160.5,160.5,160.5,4
20180701|2017-11-13 11:00,13,160.5,160.5,160.5,160.5,2
20180701|2017-11-13 12:00,13,160.5,160.5,160.4,160.4,6
20180701|2017-11-15 10:30,15,162.2,162.25,162,162,15
20180701|2017-11-15 12:30,15,162.25,162.25,162.25,162.25,1
20180701|2017-11-16 07:00,16,162,162.05,162,162.05,4
20180701|2017-11-16 08:00,16,162.05,162.05,162.05,162.05,1
20180701|2017-11-16 09:00,16,162.9,163.25,162.9,163.25,11
20180701|2017-11-16 09:30,16,163.3,163.3,163.3,163.3,2
20180701|2017-11-16 11:00,16,163.15,163.15,163.15,163.15,1
20180701|2017-11-16 11:30,16,163.15,163.15,163.15,163.15,1
20180701|2017-11-21 07:00,21,165,165,165,165,1
20180701|2017-11-21 08:00,21,164.05,164.5,164.05,164.5,5
20180701|2017-11-21 11:00,21,165.05,165.3,165.05,165.3,8
20180701|2017-12-01 07:00,1,161.75,161.75,161.75,161.75,1
20180701|2017-12-01 08:30,1,163.95,163.95,163.95,163.95,2
20180701|2017-12-04 08:30,4,161.75,161.75,161.75,161.75,1
20180701|2017-12-04 12:00,4,161.05,161.05,161.05,161.05,1
20180701|2017-12-04 12:30,4,161.55,161.55,161.55,161.55,1
20180701|2017-12-06 12:00,6,158,158,158,158,1
20180701|2017-12-06 12:30,6,155.6,155.75,155.6,155.75,2
20180701|2017-12-07 09:00,7,154.25,154.25,154,154,2
20180701|2017-12-08 09:00,8,153.15,153.15,152.75,152.75,2
20180701|2017-12-11 11:00,11,152.5,152.5,152.5,152.5,1
20180701|2017-12-12 10:30,12,152.45,152.5,152.45,152.5,5
20180701|2017-12-12 11:30,12,152.5,152.5,152.5,152.5,4
20180701|2017-12-13 08:30,13,150.25,150.25,150.25,150.25,1
20180701|2017-12-13 10:30,13,150.25,150.25,150.25,150.25,1
20180701|2017-12-13 11:00,13,150.25,150.25,150.25,150.25,4
20180701|2017-12-13 12:00,13,150.25,150.25,150.25,150.25,4
20180701|2017-12-13 12:30,13,150.25,150.25,150,150,13
20180701|2017-12-14 07:00,14,150,150,149.5,149.5,47
20180701|2017-12-14 07:30,14,149.25,149.25,149.25,149.25,1
20180701|2017-12-14 09:00,14,149.05,149.05,148.55,148.55,8
20180701|2017-12-14 09:30,14,148.65,148.65,148.5,148.55,4
20180701|2017-12-14 10:00,14,148.6,148.6,148.6,148.6,1
20180701|2017-12-14 12:00,14,148.25,148.25,148.25,148.25,1
20180701|2017-12-15 09:00,15,148,148,148,148,5
20180701|2017-12-15 09:30,15,148,148,147.9,147.9,10
20180701|2017-12-15 10:00,15,147.8,148,147.8,148,10
20180701|2017-12-15 10:30,15,147.7,147.7,147.4,147.4,21
20180701|2017-12-15 11:00,15,147.3,147.3,147,147,13
20180701|2017-12-15 11:30,15,147,147,146.75,146.75,6
20180701|2017-12-15 12:00,15,146.25,146.25,146,146,2
20180701|2017-12-18 07:30,18,146,146,146,146,3
20180701|2017-12-18 08:30,18,145,145,145,145,1
20180701|2017-12-18 09:00,18,145.1,145.1,145,145,6
20180701|2017-12-18 09:30,18,144.5,144.5,144.5,144.5,3
20180701|2017-12-18 10:30,18,144.2,144.2,144.2,144.2,1
20180701|2017-12-18 11:00,18,143.5,143.5,143.5,143.5,1
20180701|2017-12-18 12:00,18,143.2,143.2,143.2,143.2,1
20180701|2017-12-19 09:30,19,143.05,143.05,142.95,142.95,2
20180701|2017-12-19 10:00,19,142.95,142.95,142.95,142.95,1
20180701|2017-12-19 10:30,19,143.75,143.9,143.75,143.9,6
20180701|2017-12-19 11:00,19,143.75,143.85,143.6,143.7,18
20180701|2017-12-19 11:30,19,142.95,142.95,142.95,142.95,5
20180701|2017-12-19 12:00,19,141.65,141.65,141.6,141.6,3
20180701|2017-12-19 12:30,19,141.6,141.6,141.6,141.6,1
20180701|2017-12-20 07:00,20,141.25,141.25,141,141,22
20180701|2017-12-20 07:30,20,141,141,141,141,1
20180701|2017-12-20 09:30,20,140.4,140.4,140.4,140.4,1
20180701|2017-12-20 10:00,20,140.15,140.4,140.1,140.4,10
20180701|2017-12-20 11:30,20,140,140.55,140,140.55,6
20180701|2017-12-20 12:00,20,140,140.15,140,140.1,4
20180701|2017-12-20 12:30,20,140.35,140.35,140.3,140.35,7
20180701|2017-12-21 07:30,21,140.15,140.15,140,140,13
20180701|2017-12-21 08:00,21,140,140,140,140,2
20180701|2017-12-21 08:30,21,140,140,140,140,3
20180701|2017-12-21 09:00,21,140,140,139.8,139.8,10
20180701|2017-12-21 09:30,21,139.55,139.55,139.35,139.35,5
20180701|2017-12-21 10:00,21,139.4,139.5,139.4,139.5,3
20180701|2017-12-21 11:00,21,138.75,138.75,138.75,138.75,1
20180701|2017-12-22 09:00,22,138,138,137.9,137.9,2
20180701|2017-12-26 09:00,26,137.05,137.15,136.75,136.75,5
20180701|2017-12-26 12:00,26,136.6,136.6,136.55,136.55,3
20180701|2017-12-26 12:30,26,136.4,136.4,136.35,136.35,2
20180701|2017-12-27 07:00,27,136.1,136.1,136.1,136.1,1
20180701|2017-12-27 09:00,27,136,136,136,136,29
20180701|2017-12-27 09:30,27,136,136,136,136,3
20180701|2017-12-28 08:00,28,135.95,135.95,135.95,135.95,1
20180701|2017-12-28 08:30,28,140,140,140,140,1
20180701|2017-12-28 09:30,28,139.05,139.3,139.05,139.3,5
20180701|2017-12-28 10:00,28,139.35,139.45,139,139.25,10
20180701|2017-12-28 10:30,28,139.35,139.45,139.35,139.45,7
20180701|2017-12-28 11:00,28,139.15,139.15,139.15,139.15,3
20180701|2017-12-28 12:00,28,138.2,138.25,138.2,138.25,5
20180701|2017-12-28 12:30,28,138.6,139.5,138.6,139.5,20
20180701|2017-12-29 07:00,29,138.5,138.5,137.7,137.7,21
20180701|2017-12-29 08:00,29,137,137,137,137,1
20180701|2017-12-29 11:30,29,139,139,139,139,1
20180701|2017-12-29 12:00,29,138.5,138.85,138.4,138.85,3
20180701|2017-12-29 12:30,29,139.6,139.6,139.6,139.6,10
20180701|2018-01-02 07:00,2,139.5,139.5,139.5,139.5,1
20180701|2018-01-02 07:30,2,139.25,139.25,139.25,139.25,1
20180701|2018-01-02 12:30,2,139.5,139.5,139.5,139.5,1
20180701|2018-01-03 07:30,3,139,139,139,139,1
20180701|2018-01-03 08:00,3,140.1,140.1,140.05,140.05,2
20180701|2018-01-03 08:30,3,140.65,140.65,140.6,140.6,2
20180701|2018-01-03 09:30,3,140.65,142,140.65,142,5
20180701|2018-01-03 12:30,3,140.65,140.65,140.65,140.65,1
20180701|2018-01-04 07:00,4,139.65,139.65,139.6,139.65,3
20180701|2018-01-04 08:00,4,139.5,139.5,139.5,139.5,1
20180701|2018-01-04 08:30,4,139.6,139.6,138.85,138.85,14
20180701|2018-01-04 09:30,4,139,139,138.9,138.9,2
20180701|2018-01-04 10:30,4,140,140,140,140,2
20180701|2018-01-04 11:00,4,139.95,139.95,139.75,139.85,8
20180701|2018-01-04 11:30,4,139.15,139.2,139,139,5
20180701|2018-01-04 12:00,4,138.75,139.35,138.75,139.35,5
20180701|2018-01-05 07:00,5,138.6,138.9,138.2,138.2,5
20180701|2018-01-05 08:00,5,139,139,139,139,2
20180701|2018-01-05 08:30,5,139,139,139,139,3
20180701|2018-01-05 09:00,5,139,139,139,139,8
20180701|2018-01-05 09:30,5,139,139,139,139,6
20180701|2018-01-05 10:00,5,139,139,139,139,7
20180701|2018-01-05 11:00,5,139,139,139,139,1
20180701|2018-01-05 11:30,5,139,139,139,139,3
20180701|2018-01-05 12:00,5,139,139.2,139,139.1,9
20180701|2018-01-05 12:30,5,139.05,139.05,139,139,52
20180701|2018-01-08 07:00,8,139.2,139.2,139.15,139.15,3
20180701|2018-01-08 07:30,8,140.8,140.8,140.8,140.8,1
20180701|2018-01-08 08:30,8,141,141,141,141,1
20180701|2018-01-08 09:00,8,141,141,141,141,1
20180701|2018-01-08 11:30,8,140.2,140.2,140.2,140.2,1
20180701|2018-01-09 07:00,9,140.1,140.1,140.1,140.1,1
20180701|2018-01-09 09:00,9,139.5,139.5,138,138,4
20180701|2018-01-09 09:30,9,138,138,137.2,137.2,6
20180701|2018-01-09 10:00,9,137.8,137.8,137.8,137.8,1
20180701|2018-01-09 10:30,9,137.25,137.25,137.25,137.25,1
20180701|2018-01-09 11:00,9,137,137,137,137,4
20180701|2018-01-09 11:30,9,137.1,137.25,137,137,5
20180701|2018-01-09 12:00,9,136.95,136.95,136.75,136.75,5
20180701|2018-01-09 12:30,9,137.75,137.75,137,137.05,9
20180701|2018-01-10 07:00,10,136.75,136.75,136.75,136.75,1
20180701|2018-01-10 07:30,10,136.9,136.9,136.85,136.85,2
20180701|2018-01-10 08:00,10,136.25,136.25,136.25,136.25,1
20180701|2018-01-10 09:00,10,137,137.35,137,137.35,11
20180701|2018-01-10 09:30,10,137.45,137.45,137.35,137.35,2
20180701|2018-01-10 10:00,10,137.55,137.55,137.55,137.55,2
20180701|2018-01-10 11:30,10,137.55,137.55,137.55,137.55,2
20180701|2018-01-11 07:00,11,139,139,139,139,1
20180701|2018-01-11 07:30,11,139,139,139,139,3
20180701|2018-01-11 10:00,11,137.95,137.95,137.95,137.95,2
20180701|2018-01-11 10:30,11,137.95,137.95,137.85,137.85,2
20180701|2018-01-11 11:30,11,137.45,137.45,137.45,137.45,5
20180701|2018-01-11 12:30,11,137.55,137.55,137.55,137.55,1
20180701|2018-01-12 07:00,12,137.45,137.45,137.45,137.45,2
20180701|2018-01-16 07:00,16,138.45,138.45,138,138,7
20180701|2018-01-16 07:30,16,138,138,138,138,2
20180701|2018-01-16 08:30,16,136.9,136.9,136.55,136.8,3
20180701|2018-01-16 09:00,16,136.25,136.25,136.25,136.25,1
20180701|2018-01-16 10:30,16,140,140.45,140,140.45,6
20180701|2018-01-16 11:00,16,139.95,139.95,139.95,139.95,1
20180701|2018-01-17 07:00,17,140.65,140.65,140.65,140.65,1
20180701|2018-01-17 08:00,17,140,140,140,140,1
20180701|2018-01-17 08:30,17,140.1,140.1,140.1,140.1,3
20180701|2018-01-17 09:00,17,140.35,140.35,140.35,140.35,1
20180701|2018-01-17 10:00,17,140.3,140.45,140.2,140.45,7
20180701|2018-01-17 10:30,17,140.1,140.1,139.8,139.8,7
20180701|2018-01-17 11:00,17,139.3,139.3,139.3,139.3,1
20180701|2018-01-18 07:00,18,141.4,141.95,141.1,141.1,4
20180701|2018-01-18 08:30,18,142.5,143.15,142.5,143.1,4
20180701|2018-01-18 09:30,18,143,143,143,143,2
20180701|2018-01-18 10:30,18,143.95,144.5,143.95,144,8
20180701|2018-01-18 11:00,18,144.05,144.45,144.05,144.45,3
20180701|2018-01-18 12:00,18,144.75,145.4,144.75,145.4,9
20180701|2018-01-19 08:00,19,143.8,143.8,143.8,143.8,2
20180701|2018-01-19 08:30,19,143.8,143.9,143.8,143.9,2
20180701|2018-01-19 09:00,19,143.9,144.6,143.9,144.6,5
20180701|2018-01-19 10:30,19,145.85,145.85,145.85,145.85,1
20180701|2018-01-19 11:30,19,146.25,146.7,146.25,146.7,6
20180701|2018-01-19 12:00,19,146.9,146.95,146.9,146.95,2
20180701|2018-01-22 07:00,22,147.2,148,147.2,148,4
20180701|2018-01-22 07:30,22,148,148,148,148,1
20180701|2018-01-22 10:00,22,148,148,148,148,1
20180701|2018-01-22 11:00,22,148.55,148.55,148.55,148.55,1
20180701|2018-01-22 12:00,22,148.5,148.5,148.5,148.5,3
20180701|2018-01-22 12:30,22,148.5,148.6,148.5,148.5,10
20180701|2018-01-23 07:00,23,148.6,149.05,148.6,149.05,6
20180701|2018-01-23 07:30,23,148.65,148.65,148.65,148.65,1
20180701|2018-01-23 08:00,23,148.35,148.55,148.35,148.5,4
20180701|2018-01-23 08:30,23,148.5,148.85,148.5,148.5,9
20180701|2018-01-23 10:30,23,148.5,148.5,148.5,148.5,1
20180701|2018-01-24 07:00,24,146,146,145.65,145.65,2
20180701|2018-01-24 07:30,24,145.95,146.55,145.95,146.2,6
20180701|2018-01-24 08:00,24,146.3,146.3,146,146,36
20180701|2018-01-24 09:00,24,146.5,146.8,146.5,146.8,9
20180701|2018-01-24 10:30,24,147.35,147.5,147.35,147.5,9
20180701|2018-01-24 11:00,24,147.5,148,147.5,148,2
20180701|2018-01-24 11:30,24,149.5,150.55,149.5,150.45,13
20180701|2018-01-24 12:30,24,149.2,149.2,149.2,149.2,1
20180701|2018-01-25 07:00,25,147.25,147.25,147.25,147.25,1
20180701|2018-01-25 11:00,25,149.7,150,149.7,150,36
20180701|2018-01-25 11:30,25,149.9,150,149.9,149.95,14
20180701|2018-01-25 12:00,25,150.3,150.3,150.3,150.3,2
20180701|2018-01-25 12:30,25,150.3,150.3,149.95,149.95,4
20180701|2018-01-26 07:00,26,149.8,149.8,149.2,149.2,13
20180701|2018-01-26 08:00,26,149.05,149.4,149.05,149.4,2
20180701|2018-01-26 08:30,26,150.55,150.55,150.25,150.25,5
20180701|2018-01-26 09:00,26,150.7,150.7,150.7,150.7,1
20180701|2018-01-26 09:30,26,150.8,150.8,150.8,150.8,3
20180701|2018-01-26 10:30,26,149.75,149.75,149.75,149.75,1
20180701|2018-01-26 11:30,26,149.65,149.85,149.55,149.55,4
20180701|2018-01-26 12:00,26,150.05,150.05,150.05,150.05,2
20180701|2018-01-29 07:00,29,150.65,151.5,150.65,151.5,12
20180701|2018-01-29 07:30,29,151.5,151.5,151.5,151.5,1
20180701|2018-01-29 08:30,29,151,151,151,151,1
20180701|2018-01-29 09:00,29,151,151.7,151,151.7,7
20180701|2018-01-29 09:30,29,152.4,152.5,152.1,152.3,7
20180701|2018-01-29 11:00,29,151.4,152.05,151.4,152.05,3
20180701|2018-01-29 12:00,29,152.65,152.65,152.65,152.65,1
20180701|2018-01-29 12:30,29,151.85,151.85,151.65,151.65,3
20180701|2018-01-30 07:30,30,152.75,152.75,152.7,152.7,2
20180701|2018-01-30 08:00,30,152.35,152.35,152.35,152.35,1
20180701|2018-01-30 08:30,30,152.25,152.4,152.25,152.4,4
20180701|2018-01-30 09:00,30,152,152.05,151.6,151.6,4
20180701|2018-01-30 09:30,30,152.85,152.85,152.85,152.85,1
20180701|2018-01-30 10:00,30,152.2,152.2,152.1,152.1,6
20180701|2018-01-30 11:00,30,152.1,152.1,151.75,151.75,6
20180701|2018-01-30 12:00,30,151.85,151.85,148.95,149.25,22
20180701|2018-01-30 12:30,30,149.4,149.4,147.85,147.85,21
20180701|2018-01-31 07:00,31,147.1,147.1,146.5,146.5,12
20180701|2018-01-31 07:30,31,147.5,147.5,147.4,147.4,3
20180701|2018-01-31 08:00,31,148,148,147.95,147.95,5
20180701|2018-01-31 08:30,31,148.3,148.5,148.25,148.5,26
20180701|2018-01-31 09:00,31,148.5,148.5,148.5,148.5,2
20180701|2018-01-31 10:00,31,148.05,148.05,148,148,4
20180701|2018-01-31 10:30,31,148.2,148.2,148.05,148.05,4
20180701|2018-01-31 11:30,31,148.4,149.1,148.4,149.1,8
20180701|2018-01-31 12:30,31,148.65,148.65,148.65,148.65,1
20180701|2018-02-01 07:00,1,148,151.5,148,151.5,4
20180701|2018-02-01 07:30,1,151.8,151.8,151.8,151.8,1
20180701|2018-02-01 08:30,1,151.4,151.4,151.4,151.4,1
20180701|2018-02-01 10:00,1,150.25,150.25,150.25,150.25,1
20180701|2018-02-01 12:00,1,150,150.4,150,150.4,3
20180701|2018-02-01 12:30,1,150.4,151,150.4,151,10
20180701|2018-02-02 07:00,2,150,150.5,149.95,150.5,23
20180701|2018-02-02 07:30,2,150.5,150.5,150.5,150.5,4
20180701|2018-02-02 08:00,2,149.85,150.25,149.85,150.25,3
20180701|2018-02-02 09:00,2,149.7,149.7,149.6,149.6,4
20180701|2018-02-02 09:30,2,150.55,150.55,150.55,150.55,1
20180701|2018-02-02 11:00,2,149.35,149.35,148.5,148.5,24
20180701|2018-02-02 11:30,2,148,148,148,148,3
20180701|2018-02-02 12:00,2,148.3,148.3,148.3,148.3,3
20180701|2018-02-02 12:30,2,148.05,148.05,147.05,147.05,10
20180701|2018-02-05 07:00,5,146.75,146.75,145.25,145.4,14
20180701|2018-02-05 08:30,5,146.2,146.2,146.2,146.2,2
20180701|2018-02-05 10:00,5,145.1,145.1,145.1,145.1,1
20180701|2018-02-05 10:30,5,145.2,145.2,145.2,145.2,1
20180701|2018-02-05 11:00,5,144.85,144.85,144.85,144.85,1
20180701|2018-02-05 11:30,5,144.5,144.55,144.45,144.55,4
20180701|2018-02-05 12:00,5,144.2,145.8,144.2,145.8,8
20180701|2018-02-06 07:30,6,144.5,144.5,144.5,144.5,2
20180701|2018-02-06 08:00,6,144.1,144.1,144.1,144.1,1
20180701|2018-02-06 09:00,6,144.75,145.95,144.7,145.95,9
20180701|2018-02-06 09:30,6,145.65,147.4,145.65,147.4,6
20180701|2018-02-06 10:00,6,147.8,149,147.8,149,5
20180701|2018-02-07 07:00,7,147.85,147.85,147.7,147.7,3
20180701|2018-02-07 09:00,7,147,147.3,147,147.3,6
20180701|2018-02-07 09:30,7,147,147,147,147,7
20180701|2018-02-07 10:00,7,147,147,147,147,5
20180701|2018-02-07 10:30,7,147.2,147.2,147,147,8
20180701|2018-02-07 11:00,7,147.2,147.2,147,147,7
20180701|2018-02-07 11:30,7,147,147,147,147,19
20180701|2018-02-07 12:00,7,147.05,147.15,147,147,4
20180701|2018-02-07 12:30,7,147.25,147.25,147.25,147.25,9
20180701|2018-02-08 09:00,8,148,148.65,148,148.65,4
20180701|2018-02-08 09:30,8,148.5,148.95,148.5,148.95,2
20180701|2018-02-08 10:00,8,148.5,149.3,148.5,149.3,8
20180701|2018-02-08 10:30,8,149.35,149.4,149.35,149.4,3
20180701|2018-02-08 11:30,8,149.2,149.2,149.2,149.2,1
20180701|2018-02-08 12:00,8,148.5,148.5,148.5,148.5,14
20180701|2018-02-08 12:30,8,148.55,148.85,148.45,148.85,36
20180701|2018-02-09 07:00,9,149,149.3,149,149.3,4
20180701|2018-02-09 07:30,9,148.5,148.6,148.5,148.6,5
20180701|2018-02-09 08:00,9,148.5,148.5,148.3,148.3,11
20180701|2018-02-09 08:30,9,148.4,148.95,148.4,148.95,10
20180701|2018-02-09 09:00,9,149,149,149,149,2
20180701|2018-02-09 09:30,9,149.25,149.25,149,149,3
20180701|2018-02-09 10:00,9,148.85,148.85,148.8,148.8,2
20180701|2018-02-09 10:30,9,148.6,148.6,148.5,148.5,17
20180701|2018-02-09 11:00,9,148.5,148.55,148.4,148.55,5
20180701|2018-02-09 11:30,9,148.5,148.5,148.5,148.5,14
20180701|2018-02-09 12:00,9,148.65,148.65,148.5,148.5,6
20180701|2018-02-12 07:00,12,149.35,149.85,149.3,149.85,3
20180701|2018-02-12 07:30,12,150.2,150.2,150.2,150.2,1
20180701|2018-02-12 11:30,12,149.75,149.75,149.75,149.75,2
20180701|2018-02-12 12:00,12,149.5,149.55,149.3,149.55,5
20180701|2018-02-13 07:00,13,149.3,150,149.3,150,2
20180701|2018-02-13 08:00,13,149.3,149.3,148.4,148.6,25
20180701|2018-02-13 08:30,13,149.1,149.1,148.4,148.4,25
20180701|2018-02-13 09:00,13,148.4,148.4,148.35,148.35,5
20180701|2018-02-13 09:30,13,148.75,148.75,148.75,148.75,1
20180701|2018-02-13 10:30,13,148.85,148.85,148.85,148.85,2
20180701|2018-02-13 11:30,13,148.5,148.5,148.5,148.5,3
20180701|2018-02-13 12:00,13,148.45,148.45,148.4,148.4,11
20180701|2018-02-13 12:30,13,148.4,148.4,148.4,148.4,2
20180701|2018-02-14 08:00,14,148.5,148.5,148.15,148.15,15
20180701|2018-02-14 08:30,14,148.15,148.15,147.8,147.8,58
20180701|2018-02-14 09:30,14,148.15,148.25,148.15,148.25,27
20180701|2018-02-14 10:00,14,148.25,148.25,148.25,148.25,4
20180701|2018-02-14 10:30,14,148.55,148.55,148.55,148.55,4
20180701|2018-02-14 11:30,14,148.1,148.1,148.05,148.1,9
20180701|2018-02-14 12:00,14,148.55,148.55,148.55,148.55,10
20180701|2018-02-14 12:30,14,148.55,148.55,148.55,148.55,2
20180701|2018-02-15 07:00,15,148.6,148.6,148.55,148.55,7
20180701|2018-02-15 07:30,15,147.55,147.55,147.4,147.4,3
20180701|2018-02-15 08:00,15,147.55,147.55,147.55,147.55,1
20180701|2018-02-15 08:30,15,147.35,147.35,147,147.05,18
20180701|2018-02-15 09:00,15,147.15,147.3,147.1,147.1,3
20180701|2018-02-15 11:00,15,148.6,148.6,148.6,148.6,2
20180701|2018-02-15 11:30,15,148.05,148.15,148,148.1,8
20180701|2018-02-15 12:00,15,148.3,148.3,148.3,148.3,2
20180701|2018-02-15 12:30,15,148,148,148,148,1
20180701|2018-02-16 07:00,16,148.25,148.35,148.25,148.35,4
20180701|2018-02-16 07:30,16,148.1,148.1,147.95,147.95,2
20180701|2018-02-16 08:30,16,148.5,148.5,148,148,6
20180701|2018-02-16 09:00,16,148.65,150,148.65,150,8
20180701|2018-02-16 09:30,16,150,150.1,150,150.1,3
20180701|2018-02-16 10:30,16,150.1,150.25,150.05,150.05,6
20180701|2018-02-16 12:00,16,150.15,150.2,150.1,150.1,14
20180701|2018-02-16 12:30,16,150.25,150.3,150.25,150.3,2
20180701|2018-02-20 07:00,20,150.4,150.4,150.4,150.4,1
20180701|2018-02-20 08:30,20,149.15,149.15,149.15,149.15,3
20180701|2018-02-20 09:00,20,149.5,149.5,149.5,149.5,1
20180701|2018-02-20 10:00,20,149.9,149.9,149.9,149.9,1
20180701|2018-02-20 10:30,20,150,150,150,150,2
20180701|2018-02-20 11:00,20,149.85,149.85,149.85,149.85,1
20180701|2018-02-20 11:30,20,149.5,149.5,149.45,149.45,2
20180701|2018-02-20 12:00,20,148.55,148.55,146.5,146.5,6
20180701|2018-02-20 12:30,20,146.5,146.5,142.85,143.1,48
20180701|2018-02-21 07:00,21,143,143,140.6,140.6,13
20180701|2018-02-21 07:30,21,142,142,142,142,1
20180701|2018-02-21 08:00,21,142.6,142.6,142.4,142.4,5
20180701|2018-02-21 08:30,21,141.95,141.95,141.95,141.95,1
20180701|2018-02-21 09:00,21,141.2,141.65,141.2,141.3,13
20180701|2018-02-21 09:30,21,141.7,141.7,141.7,141.7,1
20180701|2018-02-21 10:30,21,141.55,141.55,141.25,141.25,7
20180701|2018-02-21 11:30,21,142.9,142.9,142.9,142.9,2
20180701|2018-02-21 12:00,21,142.6,142.6,142.6,142.6,4
20180701|2018-02-21 12:30,21,142.6,142.6,142.6,142.6,1
20180701|2018-02-22 07:00,22,142.95,143.25,142.95,143.2,7
20180701|2018-02-22 07:30,22,143,143,143,143,3
20180701|2018-02-22 08:00,22,143.3,143.35,143.15,143.35,3
20180701|2018-02-22 08:30,22,145.4,145.95,144,144,10
20180701|2018-02-22 09:00,22,143.8,143.8,143.6,143.7,8
20180701|2018-02-22 09:30,22,143.75,143.75,143.75,143.75,1
20180701|2018-02-22 11:30,22,145,145,145,145,5
20180701|2018-02-22 12:00,22,144.65,144.9,144.45,144.45,21
20180701|2018-02-22 12:30,22,145,146.35,145,146.2,15
20180701|2018-02-23 07:00,23,145.65,146.75,145.65,146.75,4
20180701|2018-02-23 07:30,23,146,146,146,146,1
20180701|2018-02-23 09:00,23,145.75,145.95,145.6,145.85,17
20180701|2018-02-23 09:30,23,145.8,146.3,145.5,145.5,19
20180701|2018-02-23 10:00,23,145.5,145.5,144.75,144.75,24
20180701|2018-02-23 10:30,23,145.4,145.4,145,145,10
20180701|2018-02-23 11:00,23,144.75,145.1,144.75,145.05,25
20180701|2018-02-23 11:30,23,145.45,145.45,144.9,145.15,22
20180701|2018-02-23 12:00,23,145.1,145.2,145,145.2,11
20180701|2018-02-23 12:30,23,145.25,145.4,145.15,145.4,7
20180701|2018-02-26 07:00,26,145,145.15,144.7,145,49
20180701|2018-02-26 07:30,26,145.35,145.35,145.25,145.25,5
20180701|2018-02-26 08:00,26,145.9,145.9,145.7,145.7,4
20180701|2018-02-26 08:30,26,145.45,145.45,145.1,145.1,2
20180701|2018-02-26 09:00,26,145.7,145.7,145.7,145.7,1
20180701|2018-02-26 09:30,26,145.4,145.4,145.35,145.35,2
20180701|2018-02-26 11:00,26,145.2,145.2,144.9,144.9,4
20180701|2018-02-26 11:30,26,145.2,145.2,145,145,12
20180701|2018-02-26 12:00,26,144.8,144.8,144.8,144.8,2
20180701|2018-02-26 12:30,26,143.95,144.35,143.95,144.35,6
20180701|2018-02-27 07:00,27,143.9,143.9,143.9,143.9,2
20180701|2018-02-27 08:00,27,144,144,144,144,1
20180701|2018-02-27 10:00,27,143.5,143.5,143.1,143.1,5
20180701|2018-02-27 10:30,27,143.3,143.45,143.15,143.45,9
20180701|2018-02-27 11:30,27,143.5,143.5,143.5,143.5,1
20180701|2018-02-27 12:00,27,143.5,143.8,143.4,143.8,14
20180701|2018-02-27 12:30,27,143.75,143.75,143.7,143.7,4
20180701|2018-02-28 07:00,28,144,144,144,144,1
20180701|2018-02-28 08:00,28,143.6,143.6,143.6,143.6,1
20180701|2018-02-28 08:30,28,143.75,143.75,143.75,143.75,10
20180701|2018-02-28 09:00,28,143.25,143.7,143.2,143.7,8
20180701|2018-02-28 09:30,28,143.7,143.8,143.7,143.8,4
20180701|2018-02-28 10:00,28,143.9,144,143.9,144,4
20180701|2018-02-28 10:30,28,143.9,144.25,143.9,143.9,11
20180701|2018-02-28 11:00,28,144,144.15,143.95,144.1,12
20180701|2018-02-28 11:30,28,143.65,143.65,143.65,143.65,1
20180701|2018-02-28 12:00,28,143.9,143.9,143.9,143.9,1
20180701|2018-02-28 12:30,28,144.6,145.65,144.15,145.65,25
20180701|2018-03-01 07:00,1,145,145,143.55,143.85,22
20180701|2018-03-01 07:30,1,143.5,143.5,142.2,142.25,16
20180701|2018-03-01 08:00,1,142.65,142.65,142.65,142.65,10
20180701|2018-03-01 08:30,1,142.35,142.35,142.15,142.15,6
20180701|2018-03-01 09:00,1,142.1,142.1,141.1,141.1,26
20180701|2018-03-01 09:30,1,141.85,142.15,141.5,141.5,44
20180701|2018-03-01 10:00,1,141.55,141.55,141.55,141.55,1
20180701|2018-03-01 10:30,1,141.55,141.6,141.5,141.55,13
20180701|2018-03-01 11:00,1,141.5,141.85,141.5,141.85,7
20180701|2018-03-01 11:30,1,141.6,141.6,141.6,141.6,11
20180701|2018-03-01 12:00,1,141.5,141.7,141.4,141.65,24
20180701|2018-03-01 12:30,1,141.35,141.5,140.9,140.9,46
20180701|2018-03-02 07:00,2,141,141.05,140.65,140.65,18
20180701|2018-03-02 07:30,2,140.55,140.85,140.5,140.5,27
20180701|2018-03-02 08:00,2,140.4,140.4,140.4,140.4,6
20180701|2018-03-02 08:30,2,140.4,140.4,139.7,139.7,74
20180701|2018-03-02 09:00,2,139.5,139.65,139.1,139.15,13
20180701|2018-03-02 09:30,2,139.05,139.1,138.9,138.9,37
20180701|2018-03-02 10:00,2,139.15,139.15,138.7,138.75,34
20180701|2018-03-02 10:30,2,139,139,138.7,138.75,9
20180701|2018-03-02 11:00,2,138.8,139.4,138.8,139.4,15
20180701|2018-03-02 11:30,2,138.8,139.1,138.7,139.1,12
20180701|2018-03-02 12:00,2,138.9,139.5,138.85,139.45,6
20180701|2018-03-02 12:30,2,139.4,139.45,139.4,139.45,2
20180701|2018-03-05 07:00,5,139.6,139.6,139.25,139.3,7
20180701|2018-03-05 07:30,5,139.15,139.15,139,139,4
20180701|2018-03-05 08:00,5,139.1,139.2,139.1,139.1,12
20180701|2018-03-05 09:00,5,139.1,139.1,138.7,138.7,29
20180701|2018-03-05 09:30,5,139.95,139.95,139.85,139.85,5
20180701|2018-03-05 10:00,5,139.7,139.7,139.4,139.4,4
20180701|2018-03-05 10:30,5,139.25,139.25,139,139.05,27
20180701|2018-03-05 11:00,5,138.95,139,138.9,139,3
20180701|2018-03-05 11:30,5,139.05,139.05,139.05,139.05,1
20180701|2018-03-05 12:00,5,139.25,140.65,139.2,140.65,11
20180701|2018-03-05 12:30,5,140.4,141.9,140.3,141.75,14
20180701|2018-03-06 08:00,6,140.5,141.35,140.45,141.35,7
20180701|2018-03-06 08:30,6,141.35,142.35,141.35,142.35,13
20180701|2018-03-06 09:00,6,142.7,143,142.55,143,9
20180701|2018-03-06 09:30,6,143.1,143.1,143.1,143.1,1
20180701|2018-03-06 12:00,6,142.05,142.2,142.05,142.2,3
20180701|2018-03-06 12:30,6,142.65,142.65,142.4,142.5,3
20180701|2018-03-07 07:00,7,142.45,142.45,140.9,140.9,6
20180701|2018-03-07 08:30,7,141,141.05,141,141.05,2
20180701|2018-03-07 09:00,7,141.2,141.65,141.2,141.65,4
20180701|2018-03-07 09:30,7,141.35,141.65,141.25,141.65,5
20180701|2018-03-07 10:00,7,141.05,141.05,141.05,141.05,1
20180701|2018-03-07 11:00,7,140.8,140.8,140.5,140.5,14
20180701|2018-03-07 11:30,7,141.75,141.75,141.75,141.75,1
20180701|2018-03-07 12:00,7,142,142,142,142,1
20180701|2018-03-08 07:00,8,142.1,143,141,141.85,14
20180701|2018-03-08 08:30,8,141.05,141.05,140.5,140.5,6
20180701|2018-03-08 09:00,8,140.5,141,140.4,140.75,11
20180701|2018-03-08 09:30,8,140.4,140.4,140.25,140.25,14
20180701|2018-03-08 10:00,8,140.25,140.25,139.75,140,29
20180701|2018-03-08 10:30,8,139.75,139.75,139.75,139.75,7
20180701|2018-03-08 11:00,8,139.75,139.75,139.5,139.5,19
20180701|2018-03-08 11:30,8,139.5,139.55,139.25,139.25,30
20180701|2018-03-08 12:00,8,139.25,139.55,139.25,139.55,12
20180701|2018-03-08 12:30,8,139.55,139.7,139.4,139.7,10
20180701|2018-03-09 07:00,9,140,140.05,139.5,139.5,7
20180701|2018-03-09 07:30,9,139.25,139.4,139.25,139.4,8
20180701|2018-03-09 08:00,9,139.25,139.25,139.25,139.25,7
20180701|2018-03-09 08:30,9,139.25,139.25,139.05,139.05,9
20180701|2018-03-09 09:00,9,139.1,139.1,139,139,13
20180701|2018-03-09 10:00,9,139.2,139.2,139.2,139.2,1
20180701|2018-03-09 10:30,9,139.4,139.75,139.25,139.7,9
20180701|2018-03-09 11:00,9,140.1,140.1,139.9,139.9,5
20180701|2018-03-09 11:30,9,140.5,142,140.5,140.5,27
20180701|2018-03-09 12:00,9,140.4,140.4,139.6,139.6,16
20180701|2018-03-09 12:30,9,140.1,140.1,139.5,139.5,5
20180701|2018-03-12 07:00,12,139.5,139.85,139.5,139.85,4
20180701|2018-03-12 07:30,12,140.1,140.1,139.75,139.75,3
20180701|2018-03-12 08:00,12,139.4,140,139.4,140,7
20180701|2018-03-12 09:00,12,139.95,139.95,139.4,139.4,2
20180701|2018-03-12 09:30,12,139.55,139.55,139.3,139.3,7
20180701|2018-03-12 10:00,12,139.2,139.25,139.2,139.25,2
20180701|2018-03-12 10:30,12,139.15,139.15,139.15,139.15,5
20180701|2018-03-12 11:00,12,139.05,139.05,139.05,139.05,1
20180701|2018-03-12 11:30,12,139.05,139.05,139.05,139.05,3
20180701|2018-03-12 12:00,12,139.05,139.05,139.05,139.05,1
20180701|2018-03-12 12:30,12,139.3,139.3,139.05,139.2,7
20180701|2018-03-13 07:00,13,139.1,139.1,139,139,5
20180701|2018-03-13 07:30,13,139.3,139.3,139.3,139.3,1
20180701|2018-03-13 08:00,13,139.1,139.1,138.95,138.95,2
20180701|2018-03-13 08:30,13,139,139,138.5,138.55,30
20180701|2018-03-13 09:00,13,138.55,138.75,138.5,138.5,9
20180701|2018-03-13 09:30,13,138.8,138.8,138.8,138.8,1
20180701|2018-03-13 10:00,13,138.6,138.75,138.6,138.75,2
20180701|2018-03-13 10:30,13,138.6,138.6,138.55,138.55,11
20180701|2018-03-13 11:00,13,138.55,138.55,138.5,138.5,12
20180701|2018-03-13 11:30,13,138.5,138.75,138.5,138.5,17
20180701|2018-03-13 12:00,13,138.6,138.6,138.6,138.6,3
20180701|2018-03-13 12:30,13,138.7,139.05,138.6,138.85,8
20180701|2018-03-14 07:00,14,139.65,139.65,139.65,139.65,2
20180701|2018-03-14 07:30,14,139.7,141,139.7,140.5,33
20180701|2018-03-14 08:00,14,140.6,140.6,139.65,140.2,14
20180701|2018-03-14 08:30,14,139.8,139.8,139.8,139.8,1
20180701|2018-03-14 09:30,14,139.5,139.65,139.5,139.65,3
20180701|2018-03-14 10:00,14,139.75,139.75,139.4,139.4,16
20180701|2018-03-14 10:30,14,139.3,139.35,139.3,139.35,6
20180701|2018-03-14 11:00,14,139.15,139.7,139.15,139.7,12
20180701|2018-03-14 11:30,14,139.6,139.7,139.45,139.45,6
20180701|2018-03-14 12:00,14,139.7,139.7,139.2,139.2,7
20180701|2018-03-14 12:30,14,139.15,139.15,139.05,139.05,6
20180701|2018-03-15 07:00,15,139.05,139.25,138.9,139.25,9
20180701|2018-03-15 08:30,15,139,139.3,139,139.3,6
20180701|2018-03-15 11:00,15,139,139,138.65,138.65,24
20180701|2018-03-15 12:00,15,138.8,139,138.8,139,3
20180701|2018-03-15 12:30,15,138.85,139,138.75,139,8
20180701|2018-03-16 07:00,16,139.75,139.75,139.75,139.75,1
20180701|2018-03-16 07:30,16,139.05,139.05,139.05,139.05,1
20180701|2018-03-16 08:00,16,139.9,139.95,139.25,139.25,17
20180701|2018-03-16 08:30,16,139.25,139.25,139.1,139.1,2
20180701|2018-03-16 09:00,16,138.7,138.7,138.65,138.65,3
20180701|2018-03-16 09:30,16,139.2,139.55,139.2,139.25,6
20180701|2018-03-16 10:00,16,139.05,139.35,139.05,139.2,5
20180701|2018-03-16 10:30,16,138.7,138.7,138.65,138.65,5
20180701|2018-03-16 11:00,16,138.6,140.25,137.85,138.15,114
20180701|2018-03-16 11:30,16,138.8,138.8,138.3,138.3,5
20180701|2018-03-16 12:00,16,138.5,138.5,138.3,138.5,3
20180701|2018-03-19 07:00,19,138,140.25,138,139.85,19
20180701|2018-03-19 08:00,19,139.95,140,139.95,140,2
20180701|2018-03-19 08:30,19,140.05,141.9,140.05,140.75,22
20180701|2018-03-19 09:30,19,139.25,139.25,138.65,138.65,7
20180701|2018-03-19 10:00,19,138.95,138.95,138.95,138.95,1
20180701|2018-03-19 10:30,19,138.85,138.85,138.85,138.85,1
20180701|2018-03-19 11:00,19,138.6,138.7,138.35,138.35,5
20180701|2018-03-19 11:30,19,138.1,138.1,137.95,137.95,9
20180701|2018-03-19 12:00,19,137.95,138.15,137.95,138.1,5
20180701|2018-03-19 12:30,19,138.6,139.1,138.6,139.1,3
20180701|2018-03-20 07:00,20,138.65,139.65,138.65,139.65,2
20180701|2018-03-20 08:30,20,139.45,139.45,139.35,139.35,2
20180701|2018-03-20 09:30,20,138.1,138.4,138.05,138.05,4
20180701|2018-03-20 10:00,20,138,138,137.6,137.6,37
20180701|2018-03-20 11:00,20,137.65,137.65,137.65,137.65,1
20180701|2018-03-20 11:30,20,137.8,137.8,137.8,137.8,1
20180701|2018-03-20 12:00,20,137.7,137.7,137.7,137.7,1
20180701|2018-03-20 12:30,20,137.85,137.9,137.85,137.9,2
20180701|2018-03-21 07:30,21,137.9,137.9,137.9,137.9,1
20180701|2018-03-21 08:00,21,137.7,137.7,137.6,137.6,3
20180701|2018-03-21 08:30,21,138,138,138,138,1
20180701|2018-03-21 09:00,21,137.65,137.75,137.6,137.6,5
20180701|2018-03-21 09:30,21,137.8,137.9,137.6,137.9,7
20180701|2018-03-21 10:30,21,137.85,137.85,137.55,137.55,9
20180701|2018-03-21 11:00,21,138.05,138.05,137.7,138,3
20180701|2018-03-22 07:00,22,137.85,137.85,137.85,137.85,1
20180701|2018-03-22 08:30,22,137.85,137.85,137.85,137.85,1
20180701|2018-03-22 09:00,22,137.5,137.55,137.2,137.2,67
20180701|2018-03-22 09:30,22,137.2,137.2,136.9,136.9,28
20180701|2018-03-22 10:00,22,136.9,136.9,136.75,136.75,10
20180701|2018-03-22 10:30,22,136.75,136.85,136.7,136.85,21
20180701|2018-03-22 11:00,22,136.7,136.85,136.7,136.7,19
20180701|2018-03-22 11:30,22,136.7,136.8,136.7,136.7,21
20180701|2018-03-22 12:00,22,136.7,136.8,136.7,136.75,10
20180701|2018-03-22 12:30,22,136.85,136.95,136.7,136.8,26
20180701|2018-03-23 07:00,23,137.15,137.15,136.65,136.85,13
20180701|2018-03-23 07:30,23,136.65,136.65,136.65,136.65,4
20180701|2018-03-23 08:00,23,136.8,136.8,136.55,136.55,14
20180701|2018-03-23 09:00,23,136.5,136.5,136.3,136.3,41
20180701|2018-03-23 10:00,23,136.3,136.3,136.1,136.2,30
20180701|2018-03-23 11:00,23,136.3,136.45,136.3,136.3,7
20180701|2018-03-23 11:30,23,136.3,136.3,136.3,136.3,7
20180701|2018-03-23 12:00,23,136.25,136.25,136.05,136.05,35
20180701|2018-03-23 12:30,23,136.1,136.3,136,136.3,13
20180701|2018-03-26 07:00,26,136.3,137.2,136.25,137.2,7
20180701|2018-03-26 07:30,26,137.3,138.2,137.3,138.2,5
20180701|2018-03-26 08:00,26,137.95,137.95,136.65,136.65,3
20180701|2018-03-26 08:30,26,136.7,139.4,136.7,138.6,21
20180701|2018-03-26 09:00,26,139.15,139.15,138.45,138.45,8
20180701|2018-03-26 09:30,26,138.45,138.85,138.45,138.85,2
20180701|2018-03-26 10:00,26,138.85,138.85,138.3,138.3,16
20180701|2018-03-26 10:30,26,138.7,138.7,138.7,138.7,5
20180701|2018-03-26 11:00,26,138.7,138.7,138.35,138.35,10
20180701|2018-03-26 11:30,26,138.35,138.7,138.35,138.7,3
20180701|2018-03-26 12:00,26,138.6,138.6,138.05,138.05,3
20180701|2018-03-26 12:30,26,138.15,138.15,138.1,138.1,3
20180701|2018-03-27 07:00,27,138.4,138.4,138.4,138.4,5
20180701|2018-03-27 07:30,27,138.4,138.4,137,137,10
20180701|2018-03-27 08:00,27,137.5,137.6,137.5,137.6,7
20180701|2018-03-27 08:30,27,137.75,137.95,137.5,137.5,6
20180701|2018-03-27 09:30,27,137.7,137.85,137.65,137.85,3
20180701|2018-03-27 10:00,27,137.45,137.55,137.3,137.55,3
20180701|2018-03-27 11:00,27,137.35,137.35,137.35,137.35,1
20180701|2018-03-27 11:30,27,137.25,138.3,137.2,138.3,14
20180701|2018-03-27 12:00,27,138.05,138.6,137.6,137.6,11
20180701|2018-03-27 12:30,27,137.7,137.7,137.45,137.45,4
20180701|2018-03-28 07:00,28,138.7,138.95,138,138,24
20180701|2018-03-28 07:30,28,138,138,138,138,1
20180701|2018-03-28 08:00,28,138,138.8,137.9,138.55,7
20180701|2018-03-28 08:30,28,138.7,139.4,138.6,139,16
20180701|2018-03-28 09:00,28,138.9,140.2,138.9,139.85,40
20180701|2018-03-28 09:30,28,139.85,140.25,139.5,139.95,19
20180701|2018-03-28 10:00,28,140,140.7,140,140.7,18
20180701|2018-03-28 10:30,28,140.95,141.1,140.95,141.1,3
20180701|2018-03-28 11:30,28,141.05,141.15,141.05,141.15,6
20180701|2018-03-28 12:00,28,141.25,141.25,141.25,141.25,2
20180701|2018-03-28 12:30,28,140.95,141.3,140.75,141.3,8
20180701|2018-03-29 07:00,29,140.9,140.9,140,140.5,12
20180701|2018-03-29 09:30,29,141.4,141.4,141.4,141.4,1
20180701|2018-03-29 10:00,29,140.85,140.85,140.85,140.85,1
20180701|2018-03-29 11:00,29,140.9,140.9,140.85,140.85,2
20180701|2018-03-29 11:30,29,141,141,141,141,1
20180701|2018-03-29 12:00,29,140.95,140.95,140.95,140.95,1
20180701|2018-03-29 12:30,29,141.5,141.5,141.5,141.5,2
20180701|2018-04-02 07:00,2,141.5,142.2,141.05,141.9,9
20180701|2018-04-02 08:00,2,142,142,141.5,141.5,6
20180701|2018-04-02 08:30,2,141.5,141.65,141.5,141.5,6
20180701|2018-04-02 09:00,2,141.75,141.85,140.9,141.55,22
20180701|2018-04-02 10:00,2,141.15,141.3,139.2,139.55,49
20180701|2018-04-02 10:30,2,139.45,139.55,138.85,138.85,58
20180701|2018-04-02 11:00,2,138.85,138.85,138.5,138.5,20
20180701|2018-04-02 11:30,2,138.5,138.5,138.3,138.3,21
20180701|2018-04-02 12:00,2,138.3,140.35,138.3,140.35,5
20180701|2018-04-02 12:30,2,140.1,140.1,140.1,140.1,1
20180701|2018-04-03 07:00,3,140.7,140.7,139.3,140,14
20180701|2018-04-03 08:00,3,139.5,139.75,139.5,139.75,4
20180701|2018-04-03 09:00,3,139.25,139.25,139.1,139.1,6
20180701|2018-04-03 09:30,3,139,139,138.45,138.45,15
20180701|2018-04-03 10:00,3,139,139,138.7,138.7,7
20180701|2018-04-03 10:30,3,138.45,138.5,138.35,138.5,8
20180701|2018-04-03 11:00,3,138.5,138.5,138.5,138.5,9
20180701|2018-04-03 11:30,3,138.65,138.65,138.35,138.45,6
20180701|2018-04-03 12:00,3,138.55,138.9,138.55,138.9,6
20180701|2018-04-03 12:30,3,139.75,139.75,139.15,139.5,19
20180701|2018-04-04 07:00,4,139.25,139.4,138.15,138.9,27
20180701|2018-04-04 08:30,4,138.95,139.25,138.95,139.05,9
20180701|2018-04-04 09:00,4,139,139,138.75,138.75,20
20180701|2018-04-04 09:30,4,139,139,138.75,139,4
20180701|2018-04-04 10:00,4,139,139.55,138.95,139.55,8
20180701|2018-04-04 10:30,4,139.55,139.55,138.95,138.95,3
20180701|2018-04-04 11:00,4,138.95,138.95,138.95,138.95,2
20180701|2018-04-04 11:30,4,139.35,140,139.35,139.6,10
20180701|2018-04-04 12:00,4,140,140,139.6,139.6,15
20180701|2018-04-04 12:30,4,140,140,140,140,12
20180701|2018-04-05 07:00,5,139.15,139.55,139.1,139.1,5
20180701|2018-04-05 07:30,5,139.2,139.2,138.95,138.95,11
20180701|2018-04-05 08:30,5,139,139,138.7,138.7,16
20180701|2018-04-05 09:00,5,138.65,139.45,138.65,139.45,5
20180701|2018-04-05 09:30,5,138.85,138.85,138.35,138.35,6
20180701|2018-04-05 10:00,5,138.35,138.35,138.05,138.3,40
20180701|2018-04-05 10:30,5,138.15,138.15,138.15,138.15,2
20180701|2018-04-05 11:00,5,138.05,138.05,137.95,137.95,13
20180701|2018-04-05 11:30,5,138,138,137.8,137.8,30
20180701|2018-04-05 12:00,5,138.15,139,138.15,139,21
20180701|2018-04-05 12:30,5,138.5,138.5,137.85,137.85,15
20180701|2018-04-06 07:00,6,138.7,139.25,138.7,139.25,28
20180701|2018-04-06 07:30,6,138.9,138.9,138.9,138.9,1
20180701|2018-04-06 08:00,6,139.2,139.2,139.2,139.2,3
20180701|2018-04-06 09:00,6,138.15,138.15,137.8,137.8,5
20180701|2018-04-06 09:30,6,137.8,137.8,137.4,137.65,82
20180701|2018-04-06 10:00,6,137.8,138.1,137.8,138.1,10
20180701|2018-04-06 10:30,6,138.15,138.15,138.1,138.1,7
20180701|2018-04-06 11:00,6,138.65,138.65,138.45,138.55,3
20180701|2018-04-06 11:30,6,138.5,138.5,138.5,138.5,4
20180701|2018-04-06 12:00,6,138.3,138.45,138.1,138.2,7
20180701|2018-04-06 12:30,6,139,139.15,139,139.15,6
20180701|2018-04-09 07:00,9,138.6,138.6,137.35,137.35,25
20180701|2018-04-09 07:30,9,137.35,138.1,137.25,138.1,11
20180701|2018-04-09 08:00,9,137.4,137.75,137.35,137.75,3
20180701|2018-04-09 08:30,9,137.5,137.8,137.5,137.8,3
20180701|2018-04-09 09:00,9,138.15,138.15,137.8,137.9,8
20180701|2018-04-09 09:30,9,138.2,138.75,137.9,138.15,11
20180701|2018-04-09 10:00,9,138.35,138.7,138.35,138.7,2
20180701|2018-04-09 10:30,9,138.95,139.3,138.95,139.3,22
20180701|2018-04-09 11:00,9,139.3,139.3,139.05,139.05,6
20180701|2018-04-09 11:30,9,139.3,139.5,138.95,138.95,13
20180701|2018-04-09 12:00,9,139.35,139.35,138.85,139.15,9
20180701|2018-04-09 12:30,9,139,139.35,139,139.35,9
20180701|2018-04-10 07:00,10,139.1,140,139.1,139.4,29
20180701|2018-04-10 07:30,10,139.35,139.35,139.35,139.35,3
20180701|2018-04-10 08:00,10,139.8,139.8,139.8,139.8,1
20180701|2018-04-10 08:30,10,139.9,139.9,139.7,139.7,2
20180701|2018-04-10 09:00,10,139.7,139.7,139.65,139.7,7
20180701|2018-04-10 09:30,10,139.3,139.3,139.15,139.15,12
20180701|2018-04-10 10:00,10,139.25,139.25,139.25,139.25,1
20180701|2018-04-10 10:30,10,139.15,139.25,138.95,138.95,13
20180701|2018-04-10 11:00,10,138.8,139.5,138.8,139.3,8
20180701|2018-04-10 12:00,10,139.1,139.1,138.55,138.75,3
20180701|2018-04-10 12:30,10,138.75,139.3,138.7,139.3,4
20180701|2018-04-11 07:00,11,140,140.15,138.6,138.6,15
20180701|2018-04-11 07:30,11,139.2,139.6,139.2,139.6,9
20180701|2018-04-11 08:00,11,139.35,139.35,139.35,139.35,1
20180701|2018-04-11 08:30,11,139.35,139.35,139,139.1,5
20180701|2018-04-11 09:00,11,139.2,139.55,139,139.55,10
20180701|2018-04-11 09:30,11,139.5,139.5,139.5,139.5,2
20180701|2018-04-11 10:30,11,139.55,139.95,139.55,139.95,10
20180701|2018-04-11 11:00,11,139.85,140,139.6,140,7
20180701|2018-04-11 11:30,11,139.95,139.95,139.75,139.75,4
20180701|2018-04-11 12:00,11,139.6,139.95,139.6,139.95,8
20180701|2018-04-11 12:30,11,139.9,140,139.9,140,12
20180701|2018-04-12 07:00,12,139.9,140,139.9,140,5
20180701|2018-04-12 07:30,12,139.8,140,139.8,140,3
20180701|2018-04-12 08:00,12,139.85,140,139.85,140,12
20180701|2018-04-12 08:30,12,140,140,139.8,139.95,9
20180701|2018-04-12 09:00,12,139.9,140.9,139.8,140.9,60
20180701|2018-04-12 09:30,12,141,141,140.85,140.85,18
20180701|2018-04-12 10:00,12,140.85,140.85,140.4,140.4,4
20180701|2018-04-12 10:30,12,140.6,140.6,140.2,140.2,6
20180701|2018-04-12 11:00,12,140.1,140.1,140.1,140.1,1
20180701|2018-04-12 11:30,12,140,140,139.9,139.95,8
20180701|2018-04-12 12:00,12,140.1,140.15,140,140.15,15
20180701|2018-04-12 12:30,12,140.2,140.45,139.95,139.95,3
20180701|2018-04-13 07:00,13,140.3,140.45,139.8,140.45,10
20180701|2018-04-13 07:30,13,140.55,140.8,140.4,140.4,3
20180701|2018-04-13 08:00,13,140.65,141,140.55,140.55,25
20180701|2018-04-13 08:30,13,140.8,140.8,140.5,140.5,15
20180701|2018-04-13 09:00,13,140.9,141.2,140.75,141,39
20180701|2018-04-13 09:30,13,141,141.6,140.8,141,40
20180701|2018-04-13 10:00,13,141.35,141.9,141,141,36
20180701|2018-04-13 10:30,13,141.2,141.85,141.1,141.5,11
20180701|2018-04-13 11:00,13,141.45,141.7,140.85,141.5,18
20180701|2018-04-13 11:30,13,141.55,141.55,141.5,141.5,4
20180701|2018-04-13 12:00,13,141,141.3,140.95,140.95,6
20180701|2018-04-13 12:30,13,141.1,141.3,140.5,140.5,7
20180701|2018-04-16 07:00,16,139.8,142.6,139.8,141.7,128
20180701|2018-04-16 07:30,16,141.1,141.6,140.9,141.6,7
20180701|2018-04-16 08:00,16,141.9,142.3,141.9,142.3,16
20180701|2018-04-16 08:30,16,142,142.25,141.9,142,8
20180701|2018-04-16 09:00,16,142.2,142.4,142.15,142.15,14
20180701|2018-04-16 09:30,16,142.15,142.95,142.15,142.7,44
20180701|2018-04-16 10:00,16,142.65,143.6,142.55,143.3,98
20180701|2018-04-16 10:30,16,143.3,143.3,142.7,142.95,30
20180701|2018-04-16 11:00,16,142.95,143.25,142.95,143.25,19
20180701|2018-04-16 11:30,16,143.25,143.25,142.8,142.95,24
20180701|2018-04-16 12:00,16,142.95,143.4,142.95,143.35,75
20180701|2018-04-16 12:30,16,143.35,143.55,143.2,143.3,53
20180701|2018-04-17 07:00,17,143.7,143.9,143.4,143.65,22
20180701|2018-04-17 07:30,17,143.6,143.6,143.3,143.4,12
20180701|2018-04-17 08:00,17,143.6,143.95,143.6,143.7,10
20180701|2018-04-17 08:30,17,143.8,143.8,143.5,143.75,10
20180701|2018-04-17 09:00,17,143.95,144.85,143.95,144.5,91
20180701|2018-04-17 09:30,17,144.5,145.2,144.5,145.2,79
20180701|2018-04-17 10:00,17,145.25,145.55,145.25,145.5,46
20180701|2018-04-17 10:30,17,145.5,145.65,144.7,144.7,34
20180701|2018-04-17 11:00,17,144.95,145,144.75,144.9,18
20180701|2018-04-17 11:30,17,144.9,145.2,144.8,144.95,43
20180701|2018-04-17 12:00,17,144.9,145.7,144.65,145.6,76
20180701|2018-04-17 12:30,17,145.15,145.15,144.5,144.5,19
20180701|2018-04-18 07:00,18,145,145.45,145,145.25,113
20180701|2018-04-18 07:30,18,145,145,144.35,144.35,54
20180701|2018-04-18 08:00,18,144.3,144.3,143.05,143.6,93
20180701|2018-04-18 08:30,18,144,144.9,144,144.9,19
20180701|2018-04-18 09:00,18,144.7,144.95,144.1,144.95,34
20180701|2018-04-18 09:30,18,144.75,144.95,143.55,143.85,55
20180701|2018-04-18 10:00,18,143.95,144,143.55,144,27
20180701|2018-04-18 10:30,18,144,144.25,144,144.25,20
20180701|2018-04-18 11:00,18,144.05,144.3,144,144.3,19
20180701|2018-04-18 11:30,18,144.3,144.7,144.15,144.6,15
20180701|2018-04-18 12:00,18,144.65,144.9,144.4,144.7,40
20180701|2018-04-18 12:30,18,144.6,144.6,143.65,143.75,28
20180701|2018-04-19 07:00,19,144.2,144.85,143.75,144,84
20180701|2018-04-19 07:30,19,143.9,144.05,143.45,143.95,27
20180701|2018-04-19 08:00,19,143.95,143.95,143.35,143.35,35
20180701|2018-04-19 08:30,19,143.35,143.35,142.7,143.1,84
20180701|2018-04-19 09:00,19,143.1,143.5,142.95,143.05,50
20180701|2018-04-19 09:30,19,143.4,143.5,143.2,143.4,12
20180701|2018-04-19 10:00,19,143.5,143.7,143.15,143.3,35
20180701|2018-04-19 10:30,19,143.5,143.6,143.35,143.4,5
20180701|2018-04-19 11:00,19,143.5,143.6,143.35,143.35,22
20180701|2018-04-19 11:30,19,143.3,143.5,143.3,143.5,7
20180701|2018-04-19 12:00,19,143.45,143.45,142,142.85,87
20180701|2018-04-19 12:30,19,142.55,142.85,142.1,142.15,28
20180701|2018-04-20 07:00,20,143,143.65,141.75,143.15,58
20180701|2018-04-20 07:30,20,142.8,143.6,142.7,143.5,26
20180701|2018-04-20 08:00,20,143,143,142.75,142.75,13
20180701|2018-04-20 08:30,20,142.6,142.9,142.5,142.9,12
20180701|2018-04-20 09:00,20,142.6,142.8,142.05,142.55,54
20180701|2018-04-20 09:30,20,142.55,142.55,142.15,142.15,32
20180701|2018-04-20 10:00,20,142.1,142.3,142.1,142.1,14
20180701|2018-04-20 10:30,20,142.05,142.6,142,142.45,14
20180701|2018-04-20 11:00,20,142.35,142.65,142.25,142.25,20
20180701|2018-04-20 11:30,20,142.25,142.75,142.2,142.65,23
20180701|2018-04-20 12:00,20,142.35,143.2,142.35,143.2,35
20180701|2018-04-20 12:30,20,143.3,143.3,142.7,142.7,25
20180701|2018-04-23 07:00,23,142.4,144.85,142.1,143.85,136
20180701|2018-04-23 07:30,23,143.45,144.65,143.45,144.2,27
20180701|2018-04-23 08:00,23,144.25,144.3,143.9,144.1,26
20180701|2018-04-23 08:30,23,144.25,144.65,144.1,144.45,22
20180701|2018-04-23 09:00,23,144.55,145.45,144.55,145.4,51
20180701|2018-04-23 09:30,23,145.45,145.5,145,145.15,68
20180701|2018-04-23 10:00,23,145.4,146,145.05,146,64
20180701|2018-04-23 10:30,23,145.85,146,145.75,146,21
20180701|2018-04-23 11:00,23,145.95,145.95,145.65,145.9,28
20180701|2018-04-23 11:30,23,145.8,146.1,145.8,145.95,74
20180701|2018-04-23 12:00,23,146.05,146.35,145.9,146,72
20180701|2018-04-23 12:30,23,145.85,146.4,145.8,146.2,46
20180701|2018-04-24 07:00,24,146,146.8,146,146.65,157
20180701|2018-04-24 07:30,24,146.65,146.9,146.5,146.9,45
20180701|2018-04-24 08:00,24,146.85,147,146.6,147,108
20180701|2018-04-24 08:30,24,147,147.35,146.9,147.2,88
20180701|2018-04-24 09:00,24,147.2,147.4,147.1,147.4,62
20180701|2018-04-24 09:30,24,147.3,147.4,147.1,147.35,95
20180701|2018-04-24 10:00,24,147.4,147.5,147.35,147.45,91
20180701|2018-04-24 10:30,24,147.5,147.9,147.45,147.65,154
20180701|2018-04-24 11:00,24,147.8,148,147.4,147.5,100
20180701|2018-04-24 11:30,24,147.65,147.95,147,147,97
20180701|2018-04-24 12:00,24,147.25,148.1,147,148.1,79
20180701|2018-04-24 12:30,24,147.9,148,147.45,148,84
20180701|2018-04-25 07:00,25,147.35,147.5,145.5,146.6,85
20180701|2018-04-25 07:30,25,146.6,146.75,146.4,146.6,12
20180701|2018-04-25 08:00,25,146.75,146.95,146.2,146.75,58
20180701|2018-04-25 08:30,25,146.55,146.75,146.15,146.4,66
20180701|2018-04-25 09:00,25,146.4,146.4,145.55,146.15,53
20180701|2018-04-25 09:30,25,146,146.85,145.95,146.85,70
20180701|2018-04-25 10:00,25,146.9,148,146.9,147.55,136
20180701|2018-04-25 10:30,25,147.75,147.8,147.55,147.6,24
20180701|2018-04-25 11:00,25,147.7,148.3,147.7,147.95,125
20180701|2018-04-25 11:30,25,148,148.35,147.85,148.2,97
20180701|2018-04-25 12:00,25,148.3,149,148,148.8,134
20180701|2018-04-25 12:30,25,148.75,149,148.75,149,36
20180701|2018-04-26 07:00,26,148.7,149.4,148.4,148.55,103
20180701|2018-04-26 07:30,26,148.5,148.85,148.5,148.7,25
20180701|2018-04-26 08:00,26,148.75,149.1,148.35,149.1,58
20180701|2018-04-26 08:30,26,149.2,149.4,149,149.05,22
20180701|2018-04-26 09:00,26,149.05,150.4,148.5,150.4,231
20180701|2018-04-26 09:30,26,150.25,151,149.9,150.75,164
20180701|2018-04-26 10:00,26,150.95,151.25,150,150.65,134
20180701|2018-04-26 10:30,26,150.65,150.9,150.3,150.85,98
20180701|2018-04-26 11:00,26,150.85,151.85,150.85,151.7,156
20180701|2018-04-26 11:30,26,151.75,152.5,151.5,152.4,195
20180701|2018-04-26 12:00,26,152.5,154.25,152.25,153.85,435
20180701|2018-04-26 12:30,26,153.9,154.1,153.1,153.8,80
20180701|2018-04-27 07:00,27,153.9,154.1,151.65,152,196
20180701|2018-04-27 07:30,27,151.8,152,151.15,151.55,65
20180701|2018-04-27 08:00,27,151.95,152.8,151.9,152.8,97
20180701|2018-04-27 08:30,27,152.65,152.8,152.45,152.5,43
20180701|2018-04-27 09:00,27,152.45,152.9,152.2,152.5,183
20180701|2018-04-27 09:30,27,152.5,152.7,151.9,152.65,150
20180701|2018-04-27 10:00,27,152.7,153.1,152.7,153.1,97
20180701|2018-04-27 10:30,27,153,153.15,152.95,153.1,84
20180701|2018-04-27 11:00,27,153.1,153.5,152.85,152.95,150
20180701|2018-04-27 11:30,27,153,153.7,153,153.65,122
20180701|2018-04-27 12:00,27,153.65,154.15,153.5,153.85,119
20180701|2018-04-27 12:30,27,153.75,154.2,153.65,153.65,68
20180701|2018-04-30 07:00,30,153.8,154.5,153.55,154.3,155
20180701|2018-04-30 07:30,30,154.05,154.5,153.9,154.5,61
20180701|2018-04-30 08:00,30,154.5,154.9,154.4,154.75,69
20180701|2018-04-30 08:30,30,154.8,154.9,154.2,154.4,49
20180701|2018-04-30 09:00,30,154.5,155.15,154.5,155.1,127
20180701|2018-04-30 09:30,30,155.15,155.15,154.75,154.9,46
20180701|2018-04-30 10:00,30,154.9,155,154.45,155,100
20180701|2018-04-30 10:30,30,155,155,154.4,154.9,80
20180701|2018-04-30 11:00,30,155,155.25,154.85,155.25,50
20180701|2018-04-30 11:30,30,155.25,155.25,155.1,155.1,44
20180701|2018-04-30 12:00,30,155.2,155.75,155.05,155.75,86
20180701|2018-04-30 12:30,30,155.65,155.75,155.05,155.05,73
20180701|2018-05-01 07:00,1,155.15,155.75,154.85,155.5,142
20180701|2018-05-01 07:30,1,155.35,155.55,154.85,154.85,31
20180701|2018-05-01 08:00,1,155,155.5,155,155.5,19
20180701|2018-05-01 08:30,1,155.45,155.6,155.3,155.6,25
20180701|2018-05-01 09:00,1,155.6,157.5,155.6,157.25,186
20180701|2018-05-01 09:30,1,157.5,157.5,157.05,157.5,136
20180701|2018-05-01 10:00,1,157.5,158.25,157.45,157.65,154
20180701|2018-05-01 10:30,1,157.85,158.15,157.75,157.8,93
20180701|2018-05-01 11:00,1,157.8,158.15,157.75,158,81
20180701|2018-05-01 11:30,1,158,158.5,158,158.35,89
20180701|2018-05-01 12:00,1,158.4,158.9,157.7,157.9,175
20180701|2018-05-01 12:30,1,157.65,157.7,157.45,157.65,29
20180701|2018-05-02 07:00,2,157.9,159.4,157.7,159.25,113
20180701|2018-05-02 07:30,2,159.35,159.35,158.8,158.8,53
20180701|2018-05-02 08:00,2,158.65,158.9,158.65,158.9,9
20180701|2018-05-02 08:30,2,158.9,159.55,158.5,159.35,88
20180701|2018-05-02 09:00,2,159.3,160,159.2,159.95,147
20180701|2018-05-02 09:30,2,159.95,160,159.8,159.95,43
20180701|2018-05-02 10:00,2,160,160,159.9,160,65
20180701|2018-05-02 10:30,2,160,160,159.45,159.5,132
20180701|2018-05-02 11:00,2,159.55,160,159.55,160,66
20180701|2018-05-02 11:30,2,159.95,160.1,159.55,160,71
20180701|2018-05-02 12:00,2,160.05,160.4,160.05,160.3,102
20180701|2018-05-02 12:30,2,160.3,160.6,160.2,160.45,94
20180701|2018-05-03 07:00,3,160,160.8,160,160.5,108
20180701|2018-05-03 07:30,3,160.7,160.7,160.3,160.35,26
20180701|2018-05-03 08:00,3,160.55,160.9,160.45,160.45,43
20180701|2018-05-03 08:30,3,160.6,160.9,160.55,160.75,41
20180701|2018-05-03 09:00,3,160.65,161.4,160.6,161.4,141
20180701|2018-05-03 09:30,3,161.4,161.8,161,161.35,131
20180701|2018-05-03 10:00,3,161.25,161.3,158.55,160.9,312
20180701|2018-05-03 10:30,3,160.65,160.85,159.6,159.85,81
20180701|2018-05-03 11:00,3,159.7,159.7,159.2,159.2,87
20180701|2018-05-03 11:30,3,159.3,159.3,158.8,159,94
20180701|2018-05-03 12:00,3,159,159.3,158.75,159.1,127
20180701|2018-05-03 12:30,3,159.15,159.35,158.85,159,132
20180701|2018-05-04 07:00,4,159,159.05,156.7,157.5,174
20180701|2018-05-04 07:30,4,157.5,158,157.5,157.95,43
20180701|2018-05-04 08:00,4,158,158,157.65,157.75,14
20180701|2018-05-04 08:30,4,157.6,158.2,157.45,157.8,28
20180701|2018-05-04 09:00,4,157.8,159.4,157.8,159.25,145
20180701|2018-05-04 09:30,4,159.25,160,159.25,159.75,93
20180701|2018-05-04 10:00,4,159.9,160,159.85,160,38
20180701|2018-05-04 10:30,4,159.85,160,159.5,159.9,70
20180701|2018-05-04 11:00,4,159.95,163.75,159.65,163.45,389
20180701|2018-05-04 11:30,4,163.35,164.15,161.9,162.25,215
20180701|2018-05-04 12:00,4,162.25,162.5,161.75,162,135
20180701|2018-05-04 12:30,4,161.8,162.75,161.75,162.25,90
20180701|2018-05-07 07:00,7,162.25,163.5,161.8,163.5,157
20180701|2018-05-07 07:30,7,163.4,163.65,163,163,50
20180701|2018-05-07 08:00,7,163,163.8,163,163.8,47
20180701|2018-05-07 08:30,7,163.8,164.1,163.8,163.9,48
20180701|2018-05-07 09:00,7,163.9,164.4,163.8,164.2,124
20180701|2018-05-07 09:30,7,164.35,164.45,164,164.45,58
20180701|2018-05-07 10:00,7,164.45,164.9,164.4,164.9,89
20180701|2018-05-07 10:30,7,164.8,165,164.55,164.55,145
20180701|2018-05-07 11:00,7,164.65,165,164.5,164.85,59
20180701|2018-05-07 11:30,7,164.95,165,164.7,164.75,66
20180701|2018-05-07 12:00,7,164.95,165,164.5,164.5,150
20180701|2018-05-07 12:30,7,164.7,164.8,164.3,164.45,57
20180701|2018-05-08 07:00,8,164.4,164.85,164,164.45,110
20180701|2018-05-08 07:30,8,164.35,164.45,163.85,164.15,52
20180701|2018-05-08 08:00,8,164.25,164.5,163.95,164.5,42
20180701|2018-05-08 08:30,8,164.35,164.7,164.15,164.15,33
20180701|2018-05-08 09:00,8,164.15,164.7,164.05,164.2,117
20180701|2018-05-08 09:30,8,164.3,164.3,163.8,163.85,53
20180701|2018-05-08 10:00,8,163.8,164.2,163.75,164,68
20180701|2018-05-08 10:30,8,163.95,164.15,163.9,164.15,24
20180701|2018-05-08 11:00,8,164.15,164.3,162.95,163,121
20180701|2018-05-08 11:30,8,163.35,163.7,163.3,163.5,72
20180701|2018-05-08 12:00,8,163.5,163.6,160.1,160.1,342
20180701|2018-05-08 12:30,8,160.1,160.9,158.8,160.2,132
20180701|2018-05-09 07:00,9,159.15,160.5,159.1,160.1,79
20180701|2018-05-09 07:30,9,160.3,160.7,160.3,160.65,13
20180701|2018-05-09 08:00,9,160.4,162.65,159.9,162.3,136
20180701|2018-05-09 08:30,9,162.4,164.75,162.4,163.55,136
20180701|2018-05-09 09:00,9,163.85,164.7,163.55,164.65,60
20180701|2018-05-09 09:30,9,164.7,164.95,164.15,164.65,39
20180701|2018-05-09 10:00,9,164.95,165,164.05,164.95,69
20180701|2018-05-09 10:30,9,164.9,165,164.7,164.95,81
20180701|2018-05-09 11:00,9,164.95,165.8,164.8,165.3,168
20180701|2018-05-09 11:30,9,165.75,166.9,165.25,166.35,202
20180701|2018-05-09 12:00,9,166.65,167,166.45,166.65,81
20180701|2018-05-09 12:30,9,166.5,167.1,166.3,166.75,86
20180701|2018-05-10 07:00,10,166.75,167.6,166.75,167.6,215
20180701|2018-05-10 07:30,10,167.5,167.6,167.25,167.3,77
20180701|2018-05-10 08:00,10,167.35,167.9,167.25,167.9,91
20180701|2018-05-10 08:30,10,167.9,168.55,167.9,168,95
20180701|2018-05-10 09:00,10,168.05,169.95,168,169.9,207
20180701|2018-05-10 09:30,10,169.8,169.8,166.95,168.65,138
20180701|2018-05-10 10:00,10,168.15,169.35,167.9,169,36
20180701|2018-05-10 10:30,10,169,169.45,168.35,168.4,36
20180701|2018-05-10 11:00,10,168.45,169.5,168.45,169.4,73
20180701|2018-05-10 11:30,10,169.5,169.55,169.05,169.05,50
20180701|2018-05-10 12:00,10,169.25,169.25,166.9,168.1,133
20180701|2018-05-10 12:30,10,168.25,169.4,167.25,167.75,77
20180701|2018-05-11 07:00,11,167.95,169.35,167.95,168.7,165
20180701|2018-05-11 07:30,11,168.7,168.7,166.4,166.95,56
20180701|2018-05-11 08:00,11,166.85,168.35,166.6,167.5,37
20180701|2018-05-11 08:30,11,167.85,168.35,167.85,168.05,44
20180701|2018-05-11 09:00,11,168.05,169.1,167.95,168,167
20180701|2018-05-11 09:30,11,167.8,169.1,167.8,169.1,53
20180701|2018-05-11 10:00,11,168.95,169.1,167.7,168,72
20180701|2018-05-11 10:30,11,167.8,168.8,167.8,168.15,30
20180701|2018-05-11 11:00,11,168.2,168.9,168.2,168.75,35
20180701|2018-05-11 11:30,11,168.95,169.5,168.8,169.4,87
20180701|2018-05-11 12:00,11,169.45,169.55,168.75,169.3,61
20180701|2018-05-11 12:30,11,169.6,169.6,169.15,169.55,39
20180701|2018-05-14 07:00,14,169.05,169.5,168.25,169,71
20180701|2018-05-14 07:30,14,169,169.8,168.9,169.15,87
20180701|2018-05-14 08:00,14,169.15,169.65,168.5,169.65,26
20180701|2018-05-14 08:30,14,169.6,170.75,169.3,170.5,108
20180701|2018-05-14 09:00,14,170.5,171.4,169.65,170.6,125
20180701|2018-05-14 09:30,14,170.6,171.2,170,170.5,37
20180701|2018-05-14 10:00,14,170.9,171.3,170.5,171,45
20180701|2018-05-14 10:30,14,171.35,171.5,171,171.25,17
20180701|2018-05-14 11:00,14,171.2,171.4,170.4,171.3,22
20180701|2018-05-14 11:30,14,171.2,171.2,170.35,171.2,50
20180701|2018-05-14 12:00,14,171.05,171.45,170.85,171.3,21
20180701|2018-05-14 12:30,14,171.5,171.5,170.65,171,34
20180701|2018-05-15 07:00,15,170.5,171.5,170.15,170.65,80
20180701|2018-05-15 07:30,15,170.6,170.6,168.05,169,83
20180701|2018-05-15 08:00,15,169.3,170.45,169.3,170.1,34
20180701|2018-05-15 08:30,15,169.9,171.25,169.8,171.25,36
20180701|2018-05-15 09:00,15,171.1,171.6,171,171.45,111
20180701|2018-05-15 09:30,15,171.55,171.7,170.75,170.75,56
20180701|2018-05-15 10:00,15,170.75,171.3,170.75,171.1,51
20180701|2018-05-15 10:30,15,170.95,171,169.7,169.75,69
20180701|2018-05-15 11:00,15,169.75,170,169.7,169.8,45
20180701|2018-05-15 11:30,15,169.9,170.25,169.9,170.1,60
20180701|2018-05-15 12:00,15,170.2,170.35,169.75,169.95,52
20180701|2018-05-15 12:30,15,169.75,170,169.4,169.4,18
20180701|2018-05-16 07:00,16,169.55,170.05,169.1,169.75,53
20180701|2018-05-16 07:30,16,169.3,169.8,168.65,169.1,35
20180701|2018-05-16 08:00,16,168.65,168.8,168.15,168.65,32
20180701|2018-05-16 08:30,16,168.8,169.7,168.8,169.45,37
20180701|2018-05-16 09:00,16,169.5,170.15,169.5,170,92
20180701|2018-05-16 09:30,16,170,170.3,169.95,170.3,40
20180701|2018-05-16 10:00,16,170.3,170.4,170.05,170.15,60
20180701|2018-05-16 10:30,16,170.35,170.8,170.15,170.8,45
20180701|2018-05-16 11:00,16,170.8,171.5,170.8,171,79
20180701|2018-05-16 11:30,16,171.4,171.8,171.3,171.55,93
20180701|2018-05-16 12:00,16,171.55,171.75,169.75,170.5,84
20180701|2018-05-16 12:30,16,170.7,171.2,170.3,170.8,33
20180701|2018-05-17 07:00,17,170.05,171.15,170.05,170.45,79
20180701|2018-05-17 07:30,17,170.25,171.1,170.25,170.3,16
20180701|2018-05-17 08:00,17,170.8,170.8,170,170.25,14
20180701|2018-05-17 08:30,17,170.5,170.75,170.15,170.7,13
20180701|2018-05-17 09:00,17,170.75,170.9,170.6,170.8,32
20180701|2018-05-17 09:30,17,170.75,171,170.6,171,7
20180701|2018-05-17 10:00,17,170.95,171,170.9,170.9,16
20180701|2018-05-17 10:30,17,171,171,170.7,170.95,18
20180701|2018-05-17 11:00,17,171.05,171.15,170.55,170.6,31
20180701|2018-05-17 11:30,17,170.6,170.65,169.35,169.9,74
20180701|2018-05-17 12:00,17,169.8,170,169.45,170,42
20180701|2018-05-17 12:30,17,169.95,170,169.1,169.1,35
20180701|2018-05-18 07:00,18,169.1,169.75,168.35,169.55,69
20180701|2018-05-18 07:30,18,169.35,169.35,167.35,167.85,79
20180701|2018-05-18 08:00,18,168.3,168.3,167.75,167.95,70
20180701|2018-05-18 08:30,18,167.75,168.05,167.25,167.25,97
20180701|2018-05-18 09:00,18,167.45,168.25,167.25,168.15,61
20180701|2018-05-18 09:30,18,168.15,168.9,168.1,168.2,99
20180701|2018-05-18 10:00,18,168,168.1,167.8,168,37
20180701|2018-05-18 10:30,18,167.9,168.05,167.8,167.8,34
20180701|2018-05-18 11:00,18,167.8,167.9,166.65,166.85,104
20180701|2018-05-18 11:30,18,166.85,167.15,166.7,167.15,41
20180701|2018-05-18 12:00,18,167.05,167.2,165.8,166.15,97
20180701|2018-05-18 12:30,18,166.55,167,166.5,166.5,61
20180701|2018-05-21 07:00,21,166.2,166.7,165.4,165.95,128
20180701|2018-05-21 07:30,21,165.75,167.15,165.75,167.15,81
20180701|2018-05-21 08:00,21,166.7,166.7,166.3,166.45,6
20180701|2018-05-21 08:30,21,166.05,166.05,165.4,166,55
20180701|2018-05-21 09:00,21,166,167,166,166.75,66
20180701|2018-05-21 09:30,21,166.6,166.8,166.05,166.8,39
20180701|2018-05-21 10:00,21,166.8,167.3,166.45,167,60
20180701|2018-05-21 10:30,21,167,167,166.65,166.65,21
20180701|2018-05-21 11:00,21,167,167.2,166.65,167.05,24
20180701|2018-05-21 11:30,21,167.1,167.2,166.4,166.6,28
20180701|2018-05-21 12:00,21,166.95,167.8,166.7,167.8,44
20180701|2018-05-21 12:30,21,167.85,168,167.45,167.95,64
20180701|2018-05-22 07:00,22,168,168.95,166.75,167.65,102
20180701|2018-05-22 07:30,22,167.7,167.7,167.45,167.45,8
20180701|2018-05-22 08:00,22,167.45,168.8,167.45,168.55,31
20180701|2018-05-22 08:30,22,168.7,168.8,168.15,168.15,14
20180701|2018-05-22 09:00,22,168.15,168.95,167.65,168.95,44
20180701|2018-05-22 09:30,22,169,169,168.45,168.75,21
20180701|2018-05-22 10:00,22,168.35,168.8,168.3,168.8,13
20180701|2018-05-22 10:30,22,168.9,168.95,168.4,168.75,32
20180701|2018-05-22 11:00,22,168.75,169,168.65,168.8,65
20180701|2018-05-22 11:30,22,168.85,169.5,168.75,169.2,91
20180701|2018-05-22 12:00,22,169.2,169.6,168.35,168.85,55
20180701|2018-05-22 12:30,22,168.8,169.35,168.65,169.1,40
20180701|2018-05-23 07:00,23,168.8,169.6,167.9,168.4,112
20180701|2018-05-23 07:30,23,168.9,168.95,168,168.05,20
20180701|2018-05-23 08:00,23,168,168.35,168,168.35,21
20180701|2018-05-23 08:30,23,168.45,168.55,168.45,168.55,3
20180701|2018-05-23 09:00,23,168.3,168.5,167.85,168.35,35
20180701|2018-05-23 09:30,23,168.35,168.4,168.05,168.25,13
20180701|2018-05-23 10:00,23,168.3,169.05,168.25,169.05,26
20180701|2018-05-23 10:30,23,169.05,169.4,168.75,169.1,22
20180701|2018-05-23 11:00,23,169.1,169.1,168.8,168.8,30
20180701|2018-05-23 11:30,23,169,169.5,169,169.1,35
20180701|2018-05-23 12:00,23,169.35,169.5,168.8,169,59
20180701|2018-05-23 12:30,23,168.9,169.05,168.7,168.8,14
20180701|2018-05-24 07:00,24,168.5,168.9,166.15,166.95,141
20180701|2018-05-24 07:30,24,166.75,167.1,166.5,167.1,10
20180701|2018-05-24 08:00,24,166.75,167.45,166.75,167.45,6
20180701|2018-05-24 08:30,24,167.15,167.5,167,167.3,6
20180701|2018-05-24 09:00,24,167.1,169.25,167.1,168.7,88
20180701|2018-05-24 09:30,24,168.95,168.95,168.05,168.8,38
20180701|2018-05-24 10:00,24,168.5,168.85,168.1,168.85,9
20180701|2018-05-24 10:30,24,168.9,168.95,168.3,168.55,15
20180701|2018-05-24 11:00,24,168.85,168.95,168.85,168.85,7
20180701|2018-05-24 11:30,24,169,169,168.7,168.9,28
20180701|2018-05-24 12:00,24,169,169,168.25,168.25,33
20180701|2018-05-24 12:30,24,168.2,168.65,168.1,168.1,18
20180701|2018-05-25 07:00,25,168.1,168.25,166.9,167.9,42
20180701|2018-05-25 07:30,25,168.1,168.5,167.75,168.4,10
20180701|2018-05-25 08:00,25,168.2,168.35,168,168.35,8
20180701|2018-05-25 08:30,25,168.15,168.25,167.55,167.55,19
20180701|2018-05-25 09:00,25,168,169,168,168.95,58
20180701|2018-05-25 09:30,25,169.05,169.2,169,169.05,31
20180701|2018-05-25 10:00,25,169.2,169.4,168.5,169.05,42
20180701|2018-05-25 10:30,25,169.05,169.05,168.65,168.95,8
20180701|2018-05-25 11:00,25,168.95,169.3,168.95,169.3,7
20180701|2018-05-25 11:30,25,169.3,169.6,169.05,169.05,138
20180701|2018-05-25 12:00,25,169.2,169.45,168.85,169.2,15
20180701|2018-05-25 12:30,25,169.2,169.45,168.95,169.15,40
20180701|2018-05-29 07:00,29,169.3,172.45,169.3,170.35,424
20180701|2018-05-29 07:30,29,170.5,170.85,170,170.6,31
20180701|2018-05-29 08:00,29,170.8,170.8,170,170,25
20180701|2018-05-29 08:30,29,170,170.6,168.05,168.05,68
20180701|2018-05-29 09:00,29,168.55,169.9,168.55,169,60
20180701|2018-05-29 09:30,29,168.95,169.4,168.95,169.35,7
20180701|2018-05-29 10:00,29,169.1,169.8,169.1,169.75,28
20180701|2018-05-29 10:30,29,169.65,170,169.65,169.9,27
20180701|2018-05-29 11:00,29,169.55,169.95,168.95,169.85,10
20180701|2018-05-29 11:30,29,169.95,170.15,169.85,169.85,32
20180701|2018-05-29 12:00,29,170,170.15,169.7,170.15,23
20180701|2018-05-29 12:30,29,169.8,169.8,168.4,168.4,28
20180701|2018-05-30 07:00,30,168.3,168.4,166.3,166.55,231
20180701|2018-05-30 07:30,30,166.6,166.7,163.1,165.2,327
20180701|2018-05-30 08:00,30,165.1,165.1,164.5,164.5,53
20180701|2018-05-30 08:30,30,164.5,164.5,163.25,163.9,108
20180701|2018-05-30 09:00,30,163.7,164.75,161.65,164.1,274
20180701|2018-05-30 09:30,30,164.1,164.35,163.25,163.25,39
20180701|2018-05-30 10:00,30,163.55,163.85,162.55,162.95,38
20180701|2018-05-30 10:30,30,162.5,162.65,162.2,162.25,57
20180701|2018-05-30 11:00,30,162.25,162.9,162.05,162.9,37
20180701|2018-05-30 11:30,30,162.8,164.45,162.3,164.35,79
20180701|2018-05-30 12:00,30,164.4,164.5,162.6,162.95,97
20180701|2018-05-30 12:30,30,162.6,162.9,162.3,162.5,61
20180701|2018-05-31 07:00,31,162.5,162.7,161.1,161.95,198
20180701|2018-05-31 07:30,31,161.75,161.75,161.15,161.55,47
20180701|2018-05-31 08:00,31,161.4,161.7,161,161.3,43
20180701|2018-05-31 08:30,31,161.3,162.3,161.05,162.3,30
20180701|2018-05-31 09:00,31,162,162.1,161.55,161.65,28
20180701|2018-05-31 09:30,31,161.65,162.5,161.5,162.35,40
20180701|2018-05-31 10:00,31,162.5,163,162.4,162.5,20
20180701|2018-05-31 10:30,31,162.45,162.8,162.25,162.25,6
20180701|2018-05-31 11:00,31,162.25,162.35,162.2,162.3,21
20180701|2018-05-31 11:30,31,162.25,162.55,161.75,161.75,34
20180701|2018-05-31 12:00,31,161.8,162.3,161.7,161.7,29
20180701|2018-05-31 12:30,31,161.8,162.65,161.65,162.65,29
20180701|2018-06-01 07:00,1,162.15,166,162.15,164,216
20180701|2018-06-01 07:30,1,163.75,163.75,163.2,163.55,26
20180701|2018-06-01 08:00,1,163.4,163.45,162.65,163.45,25
20180701|2018-06-01 08:30,1,163.5,163.5,162.35,163,44
20180701|2018-06-01 09:00,1,162.65,163,162.25,163,24
20180701|2018-06-01 09:30,1,163.05,164.9,163.05,164.5,35
20180701|2018-06-01 10:00,1,164.75,165.85,164.45,165.4,59
20180701|2018-06-01 10:30,1,165.15,165.15,164,164.5,22
20180701|2018-06-01 11:00,1,164.55,164.55,164,164.5,26
20180701|2018-06-01 11:30,1,164.55,164.75,163.5,164.05,45
20180701|2018-06-01 12:00,1,164.4,165.45,164,165.45,55
20180701|2018-06-01 12:30,1,165.45,165.75,164.1,164.1,65
20180701|2018-06-04 07:00,4,164.85,167,164.3,166.15,162
20180701|2018-06-04 07:30,4,166.25,166.25,165.4,165.5,12
20180701|2018-06-04 08:00,4,165.9,166.2,165.9,165.95,18
20180701|2018-06-04 08:30,4,166,166,165.05,165.05,9
20180701|2018-06-04 09:00,4,164.65,164.65,163.5,163.75,40
20180701|2018-06-04 09:30,4,164.35,164.45,163.8,163.8,7
20180701|2018-06-04 10:00,4,163.85,163.9,163.05,163.2,25
20180701|2018-06-04 10:30,4,163.35,163.8,162.4,162.75,57
20180701|2018-06-04 11:00,4,163.05,164,163.05,164,6
20180701|2018-06-04 11:30,4,164.35,164.35,163.3,163.3,9
20180701|2018-06-04 12:00,4,163.3,165.5,163.3,165,49
20180701|2018-06-04 12:30,4,165,165.95,165,165.95,84
20180701|2018-06-05 07:00,5,165.6,165.95,164.8,165.45,93
20180701|2018-06-05 07:30,5,165.45,165.45,164.7,164.95,17
20180701|2018-06-05 08:00,5,165.6,165.85,165.35,165.65,22
20180701|2018-06-05 08:30,5,165.7,165.85,165.6,165.75,10
20180701|2018-06-05 09:00,5,165.35,165.35,163.3,163.6,88
20180701|2018-06-05 09:30,5,163.75,163.95,163.3,163.95,15
20180701|2018-06-05 10:00,5,164.1,164.6,163.7,163.75,36
20180701|2018-06-05 10:30,5,163.7,164.45,163.7,164.35,8
20180701|2018-06-05 11:00,5,164.5,164.7,164.3,164.65,16
20180701|2018-06-05 11:30,5,164.35,165.05,164.35,165.05,30
20180701|2018-06-05 12:00,5,165.2,165.5,164.7,165,18
20180701|2018-06-05 12:30,5,165,165,164.5,164.5,19
20180701|2018-06-06 07:00,6,164.1,166.25,164.1,165.75,89
20180701|2018-06-06 07:30,6,165.9,166,165.6,165.6,15
20180701|2018-06-06 08:00,6,165.45,165.45,165.05,165.05,26
20180701|2018-06-06 08:30,6,165,165.7,164.4,165.45,18
20180701|2018-06-06 09:00,6,165.2,165.25,164.6,164.95,16
20180701|2018-06-06 09:30,6,164.95,165.35,164.95,165.2,4
20180701|2018-06-06 10:00,6,165.2,165.75,165.2,165.75,10
20180701|2018-06-06 10:30,6,165.85,165.85,165.15,165.15,26
20180701|2018-06-06 11:00,6,165.45,166.1,165.3,165.8,28
20180701|2018-06-06 11:30,6,165.95,166.05,165.4,165.55,12
20180701|2018-06-06 12:00,6,165.95,166,165.5,165.5,23
20180701|2018-06-06 12:30,6,165.95,166.2,165.7,165.7,19
20180701|2018-06-07 07:00,7,165.95,166.55,165.2,166.3,94
20180701|2018-06-07 07:30,7,166.05,166.2,165.85,165.85,10
20180701|2018-06-07 08:00,7,166,166.5,165.85,165.9,23
20180701|2018-06-07 08:30,7,165.9,165.95,165.7,165.7,10
20180701|2018-06-07 09:00,7,165.55,165.55,164.15,164.95,62
20180701|2018-06-07 09:30,7,165.45,165.5,165,165,8
20180701|2018-06-07 10:00,7,164.95,165.3,164.95,165,7
20180701|2018-06-07 10:30,7,165.25,165.25,164.55,165,22
20180701|2018-06-07 11:00,7,164.6,164.95,164.55,164.95,4
20180701|2018-06-07 11:30,7,165,165.15,164.8,164.95,21
20180701|2018-06-07 12:00,7,164.5,165,164.5,165,12
20180701|2018-06-07 12:30,7,164.45,165.05,164.45,164.45,23
20180701|2018-06-08 07:00,8,164.9,165.15,163.2,164,98
20180701|2018-06-08 07:30,8,164.05,164.3,163.8,164.3,6
20180701|2018-06-08 08:00,8,163.8,163.9,163.55,163.7,11
20180701|2018-06-08 08:30,8,163.7,163.8,163.35,163.5,22
20180701|2018-06-08 09:00,8,163.45,164.35,161.75,161.95,147
20180701|2018-06-08 09:30,8,162,162.55,159.8,159.8,157
20180701|2018-06-08 10:00,8,160.2,160.25,159.6,159.75,59
20180701|2018-06-08 10:30,8,159.9,160,159.4,159.5,91
20180701|2018-06-08 11:00,8,159.5,159.6,159.4,159.45,52
20180701|2018-06-08 11:30,8,159.45,159.95,159.45,159.5,75
20180701|2018-06-08 12:00,8,159.5,159.75,159.2,159.2,109
20180701|2018-06-08 12:30,8,159.3,159.7,159.15,159.5,91
20180701|2018-06-11 07:00,11,159.1,159.5,157.35,158.05,181
20180701|2018-06-11 07:30,11,157.8,159.35,157.7,158.9,30
20180701|2018-06-11 08:00,11,158.5,158.6,158.2,158.2,25
20180701|2018-06-11 08:30,11,158.35,158.35,156.85,157.3,107
20180701|2018-06-11 09:00,11,157.3,157.3,156.25,157.2,123
20180701|2018-06-11 09:30,11,157.15,157.6,156.8,157,55
20180701|2018-06-11 10:00,11,157.25,157.95,157.2,157.95,33
20180701|2018-06-11 10:30,11,157.55,157.65,157.2,157.55,34
20180701|2018-06-11 11:00,11,157.4,157.5,157.3,157.3,23
20180701|2018-06-11 11:30,11,157.3,157.5,157.1,157.1,64
20180701|2018-06-11 12:00,11,157.1,157.15,156.8,156.95,63
20180701|2018-06-11 12:30,11,156.95,157,156.75,156.8,38
20180701|2018-06-12 07:00,12,156.85,157.45,156,156.9,123
20180701|2018-06-12 07:30,12,157,157.25,156.6,156.75,83
20180701|2018-06-12 08:00,12,156.95,156.95,156.6,156.85,41
20180701|2018-06-12 08:30,12,156.85,156.85,156.15,156.15,28
20180701|2018-06-12 09:00,12,156.25,156.45,155.25,155.65,127
20180701|2018-06-12 09:30,12,155.65,155.65,155.1,155.15,54
20180701|2018-06-12 10:00,12,155.1,155.4,155,155,138
20180701|2018-06-12 10:30,12,155,155.4,155,155.4,70
20180701|2018-06-12 11:00,12,155.15,155.15,154.5,154.5,180
20180701|2018-06-12 11:30,12,154.55,154.7,154.45,154.6,90
20180701|2018-06-12 12:00,12,154.55,154.6,154.2,154.25,152
20180701|2018-06-12 12:30,12,154.25,154.35,154,154.35,103
20180701|2018-06-13 07:00,13,154.2,154.85,153.75,154.45,76
20180701|2018-06-13 07:30,13,154.3,154.35,154.05,154.2,22
20180701|2018-06-13 08:00,13,154.1,154.15,154,154.05,46
20180701|2018-06-13 08:30,13,154.05,154.05,153.75,153.8,70
20180701|2018-06-13 09:00,13,153.75,153.85,153.5,153.75,41
20180701|2018-06-13 09:30,13,153.9,153.95,153.5,153.75,44
20180701|2018-06-13 10:00,13,153.6,153.9,153.55,153.55,42
20180701|2018-06-13 10:30,13,153.5,153.5,153.3,153.5,44
20180701|2018-06-13 11:00,13,153.5,153.5,153.35,153.35,34
20180701|2018-06-13 11:30,13,153.35,153.4,153.25,153.25,31
20180701|2018-06-13 12:00,13,153.35,153.35,153.15,153.25,46
20180701|2018-06-13 12:30,13,153.35,155.55,153.2,155.55,102
20180701|2018-06-14 07:00,14,155.55,155.55,153.45,153.65,78
20180701|2018-06-14 07:30,14,153.7,154.5,153.7,154.05,28
20180701|2018-06-14 08:00,14,153.95,154.75,153.95,154.35,53
20180701|2018-06-14 08:30,14,154.4,154.85,154.25,154.6,24
20180701|2018-06-14 09:00,14,154.65,154.65,153.9,154.25,61
20180701|2018-06-14 09:30,14,154.3,155.15,154.3,154.85,84
20180701|2018-06-14 10:00,14,155,155,154.7,154.75,51
20180701|2018-06-14 10:30,14,154.75,154.75,153.95,154.45,38
20180701|2018-06-14 11:00,14,154.55,154.55,154.35,154.55,12
20180701|2018-06-14 11:30,14,154.5,154.6,154.4,154.6,26
20180701|2018-06-14 12:00,14,154.7,155.85,154.65,155.8,108
20180701|2018-06-14 12:30,14,155.5,158.85,155.5,157.9,182
20180701|2018-06-15 07:00,15,157,157,155.65,156.55,128
20180701|2018-06-15 07:30,15,156.3,156.65,156.2,156.35,12
20180701|2018-06-15 08:00,15,156.5,156.7,156.25,156.5,33
20180701|2018-06-15 08:30,15,156.3,156.75,156.3,156.75,36
20180701|2018-06-15 09:00,15,156.6,159.1,156.2,157.85,127
20180701|2018-06-15 09:30,15,158,158.5,157.75,158,28
20180701|2018-06-15 10:00,15,158.6,159.3,158.6,159.15,28
20180701|2018-06-15 10:30,15,158.5,159,158.5,159,25
20180701|2018-06-15 11:00,15,158.6,159.7,158.55,159.7,31
20180701|2018-06-15 11:30,15,159.75,159.75,159.25,159.25,16
20180701|2018-06-15 12:00,15,159.5,160.35,159.5,159.9,142
20180701|2018-06-15 12:30,15,159.9,160.15,159.9,160.1,60
20180701|2018-06-18 07:00,18,159.45,161.1,159.05,160.25,99
20180701|2018-06-18 07:30,18,160.5,160.65,160.4,160.4,26
20180701|2018-06-18 08:00,18,160.55,160.55,159.45,159.45,77
20180701|2018-06-18 08:30,18,159.75,159.75,159.25,159.25,16
20180701|2018-06-18 09:00,18,159.25,159.55,158.65,158.8,57
20180701|2018-06-18 09:30,18,159.1,159.5,158.9,159.15,23
20180701|2018-06-18 10:00,18,158.85,159.2,158.75,158.75,17
20180701|2018-06-18 10:30,18,158.65,158.65,158.5,158.5,3
20180701|2018-06-18 11:00,18,158.9,158.9,157.65,157.75,32
20180701|2018-06-18 11:30,18,157.95,157.95,157.85,157.85,3
20180701|2018-06-18 12:00,18,157.65,158.8,157.4,158.8,24
20180701|2018-06-18 12:30,18,158,158,157.1,157.5,38
20180701|2018-06-19 07:00,19,157.9,157.9,156.6,156.95,43
20180701|2018-06-19 07:30,19,156.5,156.7,156.4,156.4,8
20180701|2018-06-19 08:00,19,156.4,156.4,156,156,14
20180701|2018-06-19 08:30,19,156,156.35,156,156.35,8
20180701|2018-06-19 09:00,19,156.35,156.75,156.3,156.3,32
20180701|2018-06-19 09:30,19,156.3,156.95,156.2,156.95,38
20180701|2018-06-19 10:00,19,156.9,157.15,156.6,157,15
20180701|2018-06-19 10:30,19,157.15,157.7,157,157.25,12
20180701|2018-06-19 11:00,19,157,157.5,157,157.1,6
20180701|2018-06-19 11:30,19,157.15,157.4,157.15,157.4,5
20180701|2018-06-19 12:00,19,157,157.15,156.7,156.7,15
20180701|2018-06-19 12:30,19,156.95,157.8,156.95,157.5,15
20180701|2018-06-20 07:00,20,157,157,156.1,156.1,64
20180701|2018-06-20 07:30,20,156,156.5,155.5,156.5,40
20180701|2018-06-20 08:00,20,156.5,156.75,156.25,156.75,21
20180701|2018-06-20 08:30,20,156.95,157.4,156.95,157.1,6
20180701|2018-06-20 09:00,20,156.85,157.1,156.85,157.1,3
20180701|2018-06-20 09:30,20,157.2,157.2,156.65,156.9,20
20180701|2018-06-20 10:00,20,156.9,156.9,156.85,156.85,5
20180701|2018-06-20 10:30,20,157.2,157.35,156.95,157,14
20180701|2018-06-20 11:00,20,157.45,157.45,157,157,12
20180701|2018-06-20 11:30,20,157.15,157.45,156.95,157.45,21
20180701|2018-06-20 12:00,20,156.95,157.15,156.95,157.15,4
20180701|2018-06-20 12:30,20,157.2,157.2,156.45,156.6,13
20180701|2018-06-21 07:00,21,158.6,159.3,157.55,158.15,48
20180701|2018-06-21 08:00,21,158.2,158.4,158,158.4,3
20180701|2018-06-21 08:30,21,158.45,158.45,157.25,157.55,16
20180701|2018-06-21 09:00,21,157.95,158.25,155.7,157.05,88
20180701|2018-06-21 09:30,21,157.45,157.45,155.95,156.2,23
20180701|2018-06-21 10:00,21,156.15,156.4,155.75,156.05,16
20180701|2018-06-21 10:30,21,156,156.05,155.8,155.85,16
20180701|2018-06-21 11:00,21,155.85,155.85,155.15,155.35,36
20180701|2018-06-21 11:30,21,155.25,155.8,155.25,155.4,26
20180701|2018-06-21 12:00,21,155.45,155.7,155.3,155.4,26
20180701|2018-06-21 12:30,21,155.4,155.4,155,155,52
20180701|2018-06-22 07:00,22,155.1,155.1,154.75,154.75,4
20180701|2018-06-22 07:30,22,155.1,155.1,154.9,154.9,2
20180701|2018-06-22 08:00,22,155.05,155.05,154.7,155,21
20180701|2018-06-22 08:30,22,155,155.05,155,155.05,3
20180701|2018-06-22 09:00,22,155.3,161.05,155.3,161.05,56
20180701|2018-06-22 09:30,22,159.3,160,158.85,158.85,6
20180701|2018-06-22 10:00,22,158.8,159.65,158.8,159.4,7
20180701|2018-06-22 10:30,22,159.35,159.9,159.2,159.9,5
20180701|2018-06-22 11:00,22,159.75,160.3,159.75,160.3,29
20180701|2018-06-22 11:30,22,160.5,160.85,160.4,160.85,9
20180701|2018-06-22 12:00,22,161.2,161.25,160.6,160.7,9
20180701|2018-06-22 12:30,22,160.5,160.9,160.5,160.9,6
20180701|2018-06-25 07:00,25,160.85,162.5,160.5,161.35,13
20180701|2018-06-25 07:30,25,161.35,161.6,161.35,161.6,4
20180701|2018-06-25 08:00,25,161.6,161.85,161.25,161.6,45
20180701|2018-06-25 08:30,25,161.6,162,161.6,162,2
20180701|2018-06-25 09:00,25,162,162,161.45,161.65,9
20180701|2018-06-25 09:30,25,161.55,161.95,161.55,161.9,4
20180701|2018-06-25 10:00,25,161.55,161.7,160.95,160.95,13
20180701|2018-06-25 10:30,25,160.95,161.05,159.85,159.9,26
20180701|2018-06-25 11:00,25,160.1,160.45,159.45,159.85,43
20180701|2018-06-25 11:30,25,160.2,160.2,158.6,158.6,13
20180701|2018-06-25 12:00,25,157.45,157.65,157.45,157.65,33
20180701|2018-06-25 12:30,25,157.45,157.45,157.05,157.25,21
20180701|2018-06-26 07:00,26,157.2,157.2,155.5,155.6,11
20180701|2018-06-26 07:30,26,155.75,155.75,155.4,155.4,14
20180701|2018-06-26 08:00,26,156,156,155.9,155.9,10
20180701|2018-06-26 08:30,26,156.4,157.1,156.4,156.65,6
20180701|2018-06-26 09:00,26,156.5,156.7,156.25,156.25,14
20180701|2018-06-26 09:30,26,156.4,156.95,156.25,156.95,16
20180701|2018-06-26 10:00,26,156.65,156.75,156.65,156.75,2
20180701|2018-06-26 10:30,26,157,157,156.05,156.1,17
20180701|2018-06-26 11:00,26,156.15,156.3,155.9,155.95,20
20180701|2018-06-26 11:30,26,156.1,156.25,155.95,155.95,28
20180701|2018-06-26 12:00,26,156,156.5,155.9,155.9,26
20180701|2018-06-26 12:30,26,155.9,156.35,155.9,155.9,25
20180701|2018-06-27 07:00,27,156.5,156.5,156.5,156.5,1
20180701|2018-06-27 07:30,27,155.9,156.4,155.8,156.4,10
20180701|2018-06-27 08:30,27,156.25,156.5,156.25,156.5,7
20180701|2018-06-27 09:00,27,156.5,157.8,156.5,157.5,11
20180701|2018-06-27 09:30,27,157.5,157.5,157.25,157.25,6
20180701|2018-06-27 10:30,27,157.75,158,157.75,158,6
20180701|2018-06-27 11:00,27,158.15,158.15,158,158,9
20180701|2018-06-27 11:30,27,159,159,159,159,5
20180701|2018-06-27 12:30,27,157.25,157.5,157.2,157.2,7
20180701|2018-06-28 08:00,28,158.45,158.45,158.45,158.45,1
20180701|2018-06-28 08:30,28,157.9,157.9,157.9,157.9,1
20180701|2018-06-28 09:00,28,158.15,158.15,158.15,158.15,1
20180701|2018-06-28 09:30,28,157.5,159,157.4,159,18
20180701|2018-06-28 10:00,28,158.05,158.05,158.05,158.05,1
20180701|2018-06-28 10:30,28,158.05,158.8,158.05,158.8,6
20180701|2018-06-28 12:00,28,159.4,159.4,159.4,159.4,4
20180701|2018-06-28 12:30,28,158.8,158.8,158.6,158.7,6
20180701|2018-06-29 07:00,29,158.25,158.25,158.25,158.25,1
20180701|2018-06-29 07:30,29,158.05,158.05,158.05,158.05,4
20180701|2018-06-29 08:00,29,158.9,158.9,158.9,158.9,1
20180701|2018-06-29 08:30,29,158.05,158.05,158.05,158.05,1
20180701|2018-06-29 09:00,29,158.3,158.45,158.3,158.4,4
20180701|2018-06-29 09:30,29,158.6,158.6,158.05,158.05,11
20180701|2018-06-29 10:00,29,158.05,158.5,158.05,158.5,12
20180701|2018-06-29 11:00,29,159.85,159.9,159.85,159.9,5
20180701|2018-06-29 12:00,29,159.25,159.25,159.2,159.2,2
20180701|2018-07-02 08:30,2,162.25,162.25,162.25,162.25,1
20180701|2018-07-06 09:00,6,168.45,168.45,168.45,168.45,1
20180701|2018-07-06 10:00,6,168.7,168.7,168.7,168.7,2
20180701|2018-07-09 07:00,9,168,168,167.25,167.6,16
20180701|2018-07-09 07:30,9,167.55,167.55,167.55,167.55,1
20180701|2018-07-09 08:00,9,167.8,167.8,167.8,167.8,5
20180701|2018-07-10 12:00,10,168,168,168,168,8
20180701|2018-07-11 07:00,11,166.75,166.75,166.75,166.75,5
20180701|2018-07-11 10:30,11,168.5,168.5,168.5,168.5,1
20180901|2017-08-10 11:30,10,143,143,143,143,25
20180901|2017-08-21 07:00,21,143,143,143,143,1
20180901|2017-11-13 07:00,13,160,160,160,160,2
20180901|2017-11-15 10:30,15,160,160,160,160,5
20180901|2017-11-15 12:30,15,160,160,160,160,1
20180901|2017-11-16 07:00,16,160,160,160,160,4
20180901|2017-11-16 08:00,16,160,160,160,160,1
20180901|2017-11-16 09:00,16,161,161,161,161,9
20180901|2017-11-16 09:30,16,161,161,161,161,2
20180901|2017-11-16 11:00,16,161,161,161,161,1
20180901|2017-11-16 11:30,16,161,161,161,161,1
20180901|2017-12-04 08:30,4,161.3,161.3,161.3,161.3,1
20180901|2017-12-04 12:00,4,160,160,160,160,1
20180901|2017-12-04 12:30,4,160.55,160.55,160.55,160.55,1
20180901|2017-12-07 09:00,7,153.2,153.2,153.2,153.2,1
20180901|2017-12-08 09:00,8,152.4,152.4,152,152,2
20180901|2017-12-13 08:30,13,149.1,149.1,149.1,149.1,1
20180901|2017-12-14 09:00,14,149,149,148.85,148.85,8
20180901|2017-12-14 09:30,14,149,149,149,149,3
20180901|2017-12-14 10:00,14,149,149,149,149,1
20180901|2017-12-14 10:30,14,149,149,149,149,3
20180901|2017-12-18 09:00,18,145,145,145,145,1
20180901|2017-12-19 09:30,19,143.5,143.5,143.5,143.5,1
20180901|2017-12-19 10:30,19,144.2,144.35,144.2,144.35,8
20180901|2017-12-19 11:00,19,144.2,144.2,144.2,144.2,2
20180901|2017-12-19 11:30,19,143,143,143,143,7
20180901|2017-12-19 12:30,19,141.9,141.9,141.9,141.9,1
20180901|2017-12-20 09:30,20,141,141,140.95,140.95,2
20180901|2017-12-20 10:00,20,140.75,140.9,140.75,140.9,5
20180901|2017-12-20 11:30,20,140.25,140.25,140.25,140.25,1
20180901|2017-12-20 12:00,20,140.15,140.15,140,140,6
20180901|2017-12-21 09:00,21,140.2,140.2,140.2,140.2,3
20180901|2017-12-21 09:30,21,140,140,140,140,5
20180901|2017-12-26 12:00,26,137.3,137.3,137.3,137.3,2
20180901|2017-12-27 09:00,27,136.5,136.5,136.5,136.5,1
20180901|2017-12-27 11:00,27,136.1,136.1,136.1,136.1,1
20180901|2017-12-27 12:00,27,136.3,136.3,136.3,136.3,1
20180901|2017-12-27 12:30,27,136.5,136.65,136.5,136.65,9
20180901|2017-12-29 08:00,29,137.55,137.55,137.55,137.55,1
20180901|2018-01-04 08:30,4,140,140,140,140,3
20180901|2018-01-09 09:30,9,138.05,138.05,138,138,5
20180901|2018-01-09 10:30,9,138.1,138.1,138.1,138.1,1
20180901|2018-01-09 11:00,9,138.05,138.05,138.05,138.05,1
20180901|2018-01-09 12:00,9,137.8,137.8,137.8,137.8,1
20180901|2018-01-11 10:00,11,139,139,139,139,2
20180901|2018-01-11 10:30,11,139,139.05,139,139.05,3
20180901|2018-01-11 11:30,11,139,139,139,139,6
20180901|2018-01-11 12:30,11,139.05,139.05,139.05,139.05,4
20180901|2018-01-16 08:30,16,137.8,137.8,137.55,137.55,2
20180901|2018-01-16 09:00,16,137.25,137.25,137.25,137.25,1
20180901|2018-01-16 10:30,16,141.05,141.05,141.05,141.05,1
20180901|2018-01-18 07:00,18,142,142,142,142,1
20180901|2018-01-18 09:30,18,143.95,143.95,143.95,143.95,2
20180901|2018-01-18 10:30,18,144.95,145.5,144.95,145,8
20180901|2018-01-18 11:00,18,145.05,145.8,145.05,145.8,3
20180901|2018-01-19 08:30,19,144.55,144.55,144.55,144.55,1
20180901|2018-01-19 09:00,19,145.8,145.8,145.8,145.8,1
20180901|2018-01-19 10:30,19,146.7,146.7,146.7,146.7,1
20180901|2018-01-19 11:30,19,147.2,147.2,147.2,147.2,1
20180901|2018-01-19 12:00,19,147.65,147.65,147.65,147.65,2
20180901|2018-01-22 07:00,22,147.75,147.75,147.75,147.75,1
20180901|2018-01-22 08:00,22,148.8,148.8,148.8,148.8,5
20180901|2018-01-22 08:30,22,148.8,148.8,148.8,148.8,3
20180901|2018-01-22 11:00,22,149,149,149,149,1
20180901|2018-01-23 07:00,23,149.45,149.45,149.45,149.45,1
20180901|2018-01-23 07:30,23,149.2,149.2,149.2,149.2,1
20180901|2018-01-23 08:00,23,149.25,149.25,149.2,149.2,2
20180901|2018-01-23 08:30,23,149.25,149.25,149.25,149.25,5
20180901|2018-01-24 07:00,24,146.25,146.25,146.25,146.25,1
20180901|2018-01-24 07:30,24,147,147.25,147,147,5
20180901|2018-01-24 08:00,24,147.1,147.4,146.95,147.4,14
20180901|2018-01-24 09:00,24,147.7,148,147.7,148,9
20180901|2018-01-25 11:00,25,150.5,150.5,150.5,150.5,9
20180901|2018-01-26 07:00,26,149.85,149.85,149.85,149.85,7
20180901|2018-01-26 08:00,26,149.75,149.75,149.75,149.75,1
20180901|2018-01-26 08:30,26,151,151,151,151,1
20180901|2018-01-29 07:00,29,151,151,151,151,2
20180901|2018-01-29 08:00,29,151,151,151,151,5
20180901|2018-01-29 09:00,29,151,151,151,151,3
20180901|2018-01-29 09:30,29,152,152,152,152,1
20180901|2018-01-29 11:00,29,151.6,151.6,151.6,151.6,1
20180901|2018-01-30 07:30,30,152.9,152.9,152.9,152.9,2
20180901|2018-01-30 09:00,30,152.25,152.35,152.05,152.05,4
20180901|2018-01-30 09:30,30,153,153,153,153,1
20180901|2018-01-30 11:00,30,152.15,152.15,152.15,152.15,4
20180901|2018-01-30 12:00,30,152.15,152.35,149.85,150,16
20180901|2018-01-30 12:30,30,149.9,149.9,149,149,21
20180901|2018-01-31 07:30,31,148.5,148.5,148.5,148.5,2
20180901|2018-01-31 08:00,31,149.05,149.05,149,149,5
20180901|2018-01-31 08:30,31,149.35,149.35,149.35,149.35,3
20180901|2018-01-31 10:00,31,149.05,149.05,149,149,5
20180901|2018-01-31 10:30,31,149,149.2,149,149.05,4
20180901|2018-02-01 07:00,1,151.5,151.5,151.5,151.5,1
20180901|2018-02-01 07:30,1,152.5,152.5,152.5,152.5,1
20180901|2018-02-01 10:00,1,150.9,150.9,150.9,150.9,1
20180901|2018-02-02 07:00,2,150.5,150.5,150.5,150.5,10
20180901|2018-02-02 08:00,2,150.4,150.85,150.4,150.85,3
20180901|2018-02-02 09:00,2,150.4,150.4,150.4,150.4,4
20180901|2018-02-02 09:30,2,151.35,151.35,151.35,151.35,1
20180901|2018-02-02 11:00,2,150.15,150.15,149.5,149.5,24
20180901|2018-02-02 11:30,2,149.05,149.05,149.05,149.05,1
20180901|2018-02-02 12:30,2,149.2,149.2,148.15,148.15,10
20180901|2018-02-05 07:00,5,147.85,147.85,146.05,146.5,8
20180901|2018-02-05 11:00,5,145.9,145.9,145.9,145.9,1
20180901|2018-02-05 11:30,5,145.55,145.6,145.5,145.6,4
20180901|2018-02-05 12:00,5,145.25,146.75,145.25,146.75,3
20180901|2018-02-06 10:00,6,148.5,149.8,148.5,149.8,3
20180901|2018-02-07 09:00,7,148.1,148.1,148.1,148.1,2
20180901|2018-02-07 12:00,7,147.95,148.05,147.95,148.05,3
20180901|2018-02-09 07:00,9,149.9,149.9,149.9,149.9,2
20180901|2018-02-09 09:30,9,150,150,149.85,149.85,3
20180901|2018-02-09 10:00,9,149.75,149.75,149.7,149.7,2
20180901|2018-02-09 11:00,9,149.3,149.3,149.3,149.3,1
20180901|2018-02-12 12:00,12,150.3,150.4,150.15,150.4,6
20180901|2018-02-13 08:00,13,149.55,149.65,149.45,149.45,3
20180901|2018-02-13 08:30,13,150,150,149.4,149.4,7
20180901|2018-02-13 09:30,13,149.6,149.6,149.6,149.6,1
20180901|2018-02-13 10:30,13,149.7,149.7,149.7,149.7,1
20180901|2018-02-13 11:00,13,149.55,149.55,149.55,149.55,2
20180901|2018-02-13 12:00,13,149.3,149.3,149.25,149.3,4
20180901|2018-02-14 09:30,14,148.95,149.2,148.95,149.2,15
20180901|2018-02-15 07:30,15,148.35,148.35,148.25,148.25,3
20180901|2018-02-15 08:30,15,148.2,148.2,148.1,148.1,12
20180901|2018-02-15 09:00,15,148,148.15,147.95,147.95,3
20180901|2018-02-16 08:30,16,149.3,149.3,149.3,149.3,2
20180901|2018-02-16 09:00,16,149.5,150.85,149.5,150.85,7
20180901|2018-02-16 09:30,16,150.95,151,150.95,151,2
20180901|2018-02-16 10:30,16,150.9,151,150.9,151,2
20180901|2018-02-20 11:30,20,150,150,149.95,149.95,2
20180901|2018-02-20 12:00,20,149.3,149.3,147.25,147.25,14
20180901|2018-02-20 12:30,20,146.75,146.75,143.75,144,21
20180901|2018-02-21 07:00,21,143.45,143.45,141.5,141.5,9
20180901|2018-02-21 08:30,21,142.8,142.8,142.8,142.8,1
20180901|2018-02-21 09:00,21,142.2,142.55,142.2,142.25,11
20180901|2018-02-21 10:30,21,142.5,142.5,142.25,142.25,12
20180901|2018-02-22 07:00,22,144,144,143.75,143.75,2
20180901|2018-02-22 08:00,22,144,144,144,144,2
20180901|2018-02-22 08:30,22,146,146,146,146,3
20180901|2018-02-22 12:00,22,145.55,145.55,145.55,145.55,1
20180901|2018-02-23 11:30,23,145.5,145.5,145.5,145.5,1
20180901|2018-02-23 12:00,23,145.3,145.3,145.3,145.3,2
20180901|2018-02-23 12:30,23,145.55,145.7,145.45,145.7,7
20180901|2018-02-26 12:30,26,144.3,144.3,144.3,144.3,2
20180901|2018-02-27 10:00,27,143.6,143.6,143.25,143.25,3
20180901|2018-02-27 10:30,27,143.35,143.5,143.25,143.5,7
20180901|2018-02-27 11:30,27,143.55,143.55,143.55,143.55,1
20180901|2018-02-27 12:00,27,143.45,143.45,143.45,143.45,2
20180901|2018-02-27 12:30,27,143.75,143.75,143.75,143.75,3
20180901|2018-02-28 08:00,28,143.6,143.6,143.6,143.6,3
20180901|2018-02-28 09:00,28,143.35,143.35,143.3,143.3,5
20180901|2018-03-01 07:30,1,143.25,143.25,142.4,142.55,10
20180901|2018-03-01 08:00,1,142.9,142.9,142.9,142.9,10
20180901|2018-03-01 08:30,1,142.7,142.7,142.7,142.7,4
20180901|2018-03-01 09:00,1,142.3,142.3,141.75,141.75,9
20180901|2018-03-01 11:00,1,142.35,142.35,142.35,142.35,4
20180901|2018-03-01 12:00,1,142.2,142.2,142.1,142.1,4
20180901|2018-03-01 12:30,1,141.85,141.85,141.4,141.4,17
20180901|2018-03-02 07:00,2,141.4,141.65,141.25,141.6,19
20180901|2018-03-02 07:30,2,141.2,141.4,141.2,141.2,11
20180901|2018-03-02 08:00,2,141.1,141.1,141.1,141.1,2
20180901|2018-03-02 08:30,2,141.1,141.1,140.7,140.7,23
20180901|2018-03-02 09:00,2,140.35,140.35,139.85,139.9,32
20180901|2018-03-02 09:30,2,139.8,139.9,139.75,139.75,20
20180901|2018-03-02 10:00,2,140,140,139.55,139.65,17
20180901|2018-03-02 10:30,2,139.65,139.8,139.6,139.65,8
20180901|2018-03-02 11:00,2,139.6,140.05,139.6,140.05,13
20180901|2018-03-02 11:30,2,139.65,139.65,139.6,139.6,5
20180901|2018-03-02 12:00,2,139.7,140.3,139.7,140.25,5
20180901|2018-03-05 07:00,5,140.35,140.35,140.3,140.3,2
20180901|2018-03-05 07:30,5,139.95,139.95,139.9,139.9,3
20180901|2018-03-05 08:00,5,140.05,140.05,140.05,140.05,3
20180901|2018-03-05 09:00,5,139.8,139.8,139.5,139.5,8
20180901|2018-03-05 09:30,5,140.5,140.5,140.5,140.5,3
20180901|2018-03-05 12:00,5,139.75,139.75,139.75,139.75,3
20180901|2018-03-05 12:30,5,141.1,142.2,141.05,142.15,4
20180901|2018-03-06 08:00,6,141.15,142.05,141.1,142.05,7
20180901|2018-03-06 08:30,6,142.05,142.5,142.05,142.5,5
20180901|2018-03-06 09:30,6,143.8,143.8,143.8,143.8,1
20180901|2018-03-06 10:00,6,143.55,143.55,143.55,143.55,1
20180901|2018-03-06 12:30,6,143.25,143.25,143.15,143.15,3
20180901|2018-03-07 07:00,7,143,143,142.95,142.95,2
20180901|2018-03-07 11:00,7,141.5,141.5,141.2,141.2,13
20180901|2018-03-08 07:00,8,142.7,142.7,142.7,142.7,1
20180901|2018-03-08 08:30,8,141.6,141.6,141.2,141.2,5
20180901|2018-03-08 09:00,8,141.2,141.75,141.1,141.75,5
20180901|2018-03-08 09:30,8,141.1,141.1,141,141,5
20180901|2018-03-08 10:00,8,141,141,140.5,140.5,18
20180901|2018-03-08 11:00,8,140.5,140.5,140.45,140.45,6
20180901|2018-03-08 11:30,8,140.25,140.25,140.25,140.25,10
20180901|2018-03-08 12:00,8,140.3,140.4,140.25,140.4,4
20180901|2018-03-08 12:30,8,140.35,140.35,140.1,140.1,3
20180901|2018-03-09 07:00,9,140,140,140,140,2
20180901|2018-03-09 07:30,9,140,140,140,140,6
20180901|2018-03-09 08:30,9,140,140,139.85,139.85,6
20180901|2018-03-09 09:00,9,139.85,139.85,139.8,139.8,3
20180901|2018-03-09 10:30,9,140.35,140.35,140.35,140.35,1
20180901|2018-03-09 11:00,9,140.5,140.5,140.5,140.5,1
20180901|2018-03-09 11:30,9,141.6,141.6,141,141,4
20180901|2018-03-09 12:30,9,140,140.15,140,140.15,2
20180901|2018-03-12 07:30,12,140.15,140.15,140.15,140.15,1
20180901|2018-03-12 08:00,12,139.85,139.85,139.85,139.85,1
20180901|2018-03-12 10:00,12,139.65,139.7,139.6,139.6,3
20180901|2018-03-12 10:30,12,139.45,139.45,139.45,139.45,1
20180901|2018-03-12 12:00,12,139.5,139.5,139.5,139.5,1
20180901|2018-03-13 08:30,13,139.55,139.55,139.15,139.2,22
20180901|2018-03-13 09:00,13,139.2,139.2,139.15,139.15,12
20180901|2018-03-13 09:30,13,139.2,139.2,139.2,139.2,2
20180901|2018-03-13 10:00,13,139.25,139.4,139.25,139.4,5
20180901|2018-03-13 10:30,13,139.3,139.3,139.25,139.3,11
20180901|2018-03-13 11:00,13,139.3,139.3,139.25,139.3,9
20180901|2018-03-13 11:30,13,139.25,139.35,139.25,139.3,7
20180901|2018-03-13 12:00,13,139.35,139.35,139.35,139.35,3
20180901|2018-03-13 12:30,13,139.45,139.8,139.35,139.35,6
20180901|2018-03-14 07:30,14,141,141.5,140.75,141,10
20180901|2018-03-14 08:00,14,140.35,140.35,140.3,140.3,2
20180901|2018-03-14 08:30,14,140.4,140.4,140.35,140.35,4
20180901|2018-03-14 09:30,14,140.1,140.1,140.1,140.1,1
20180901|2018-03-14 10:00,14,140.35,140.35,140.05,140.05,17
20180901|2018-03-14 11:00,14,140.15,140.2,140.1,140.1,4
20180901|2018-03-14 11:30,14,140.15,140.15,140,140,3
20180901|2018-03-14 12:30,14,139.65,139.65,139.6,139.6,5
20180901|2018-03-15 07:00,15,139.6,139.6,139.5,139.5,7
20180901|2018-03-15 08:30,15,139.6,139.6,139.6,139.6,3
20180901|2018-03-15 11:00,15,139.6,139.6,139.25,139.25,23
20180901|2018-03-15 11:30,15,139.35,139.35,139.35,139.35,6
20180901|2018-03-15 12:30,15,139.5,139.5,139.4,139.4,4
20180901|2018-03-16 07:30,16,139.5,139.5,139.5,139.5,1
20180901|2018-03-16 08:00,16,140.35,140.35,139.5,139.5,8
20180901|2018-03-16 08:30,16,139.5,139.5,139.5,139.5,1
20180901|2018-03-16 09:00,16,139.1,139.1,139.05,139.05,3
20180901|2018-03-16 09:30,16,139.65,139.65,139.55,139.55,7
20180901|2018-03-16 10:00,16,139.4,139.7,139.4,139.7,4
20180901|2018-03-16 10:30,16,139.05,139.05,139.05,139.05,5
20180901|2018-03-16 11:00,16,139,140.8,138.5,138.8,82
20180901|2018-03-16 11:30,16,138.95,138.95,138.95,138.95,3
20180901|2018-03-19 07:00,19,138.5,140.5,138.5,140,18
20180901|2018-03-19 08:00,19,140,140.05,140,140.05,2
20180901|2018-03-19 08:30,19,140.1,141.3,140.1,141,7
20180901|2018-03-19 09:00,19,140.2,140.2,140.2,140.2,1
20180901|2018-03-19 11:30,19,138.5,138.5,138.4,138.4,7
20180901|2018-03-19 12:00,19,138.4,138.4,138.4,138.4,1
20180901|2018-03-20 07:00,20,140,140.1,140,140.1,3
20180901|2018-03-20 08:30,20,139.4,139.4,139.4,139.4,1
20180901|2018-03-20 10:00,20,138.3,138.3,138.15,138.15,28
20180901|2018-03-20 11:30,20,138.35,138.35,138.35,138.35,1
20180901|2018-03-21 08:00,21,138.2,138.2,138.2,138.2,3
20180901|2018-03-21 09:00,21,138.2,138.35,138.2,138.2,5
20180901|2018-03-21 09:30,21,138.2,138.2,138.2,138.2,4
20180901|2018-03-21 10:00,21,138.2,138.2,138.2,138.2,2
20180901|2018-03-21 10:30,21,138.2,138.2,138.2,138.2,2
20180901|2018-03-21 11:00,21,138.2,138.6,138.2,138.6,2
20180901|2018-03-22 08:00,22,138.15,138.15,138.15,138.15,1
20180901|2018-03-22 09:00,22,138.1,138.1,137.8,137.8,47
20180901|2018-03-22 09:30,22,137.7,137.7,137.7,137.7,13
20180901|2018-03-22 10:00,22,137.6,137.65,137.5,137.5,9
20180901|2018-03-22 10:30,22,137.6,137.65,137.5,137.65,19
20180901|2018-03-22 11:00,22,137.5,137.65,137.5,137.65,12
20180901|2018-03-22 11:30,22,137.6,137.65,137.6,137.65,3
20180901|2018-03-22 12:00,22,137.6,137.6,137.5,137.5,6
20180901|2018-03-22 12:30,22,137.5,137.6,137.45,137.6,7
20180901|2018-03-23 07:00,23,137.55,137.55,137.45,137.45,4
20180901|2018-03-23 07:30,23,137.45,137.45,137.45,137.45,4
20180901|2018-03-23 08:00,23,137.4,137.4,137.4,137.4,8
20180901|2018-03-23 09:00,23,137.35,137.35,137.25,137.25,19
20180901|2018-03-23 10:00,23,137.2,137.2,137.1,137.2,24
20180901|2018-03-23 11:00,23,137.3,137.3,137.25,137.25,4
20180901|2018-03-23 11:30,23,137.2,137.2,137.2,137.2,5
20180901|2018-03-23 12:00,23,137.15,137.15,137,137,26
20180901|2018-03-23 12:30,23,137.05,137.05,136.95,136.95,10
20180901|2018-03-26 07:00,26,137.1,137.1,137.05,137.05,2
20180901|2018-03-26 08:00,26,137.55,137.55,137.55,137.55,2
20180901|2018-03-26 08:30,26,137.6,139.6,137.6,139.5,7
20180901|2018-03-26 09:00,26,140.05,140.05,139.4,139.4,7
20180901|2018-03-26 10:00,26,139.7,139.7,139.35,139.5,7
20180901|2018-03-26 10:30,26,139.65,139.65,139.65,139.65,5
20180901|2018-03-26 11:00,26,139.5,139.5,139.25,139.25,3
20180901|2018-03-26 12:00,26,139.5,139.5,139,139,3
20180901|2018-03-26 12:30,26,139,139,139,139,4
20180901|2018-03-27 08:00,27,138.35,138.5,138.35,138.5,8
20180901|2018-03-27 08:30,27,138.65,138.85,138.65,138.85,5
20180901|2018-03-27 10:00,27,138.2,138.2,138.2,138.2,1
20180901|2018-03-27 11:30,27,138.8,138.8,138.35,138.35,3
20180901|2018-03-27 12:00,27,138.75,138.95,138.25,138.25,6
20180901|2018-03-27 12:30,27,138.05,138.05,138.05,138.05,2
20180901|2018-03-28 07:00,28,139.3,139.3,139.3,139.3,1
20180901|2018-03-28 08:30,28,139.85,139.85,139.85,139.85,2
20180901|2018-03-28 09:00,28,139.8,140.7,139.8,140.15,18
20180901|2018-03-28 09:30,28,139.95,140.15,139.95,140.15,5
20180901|2018-03-28 10:00,28,140.25,140.5,140.2,140.5,8
20180901|2018-03-28 10:30,28,141.25,141.25,141.25,141.25,1
20180901|2018-03-28 11:30,28,141.2,141.3,141.2,141.3,4
20180901|2018-03-28 12:00,28,141.25,141.5,141.25,141.5,2
20180901|2018-03-28 12:30,28,141.05,141.4,140.9,140.95,7
20180901|2018-04-02 09:00,2,141.6,141.6,141.6,141.6,1
20180901|2018-04-02 10:00,2,139.9,139.9,139.7,139.9,19
20180901|2018-04-02 10:30,2,139.9,139.95,139.6,139.6,29
20180901|2018-04-02 11:00,2,139.6,139.6,139.25,139.25,10
20180901|2018-04-02 11:30,2,139.25,139.25,139.1,139.1,9
20180901|2018-04-02 12:00,2,139.1,139.1,139.1,139.1,2
20180901|2018-04-03 07:00,3,140.1,140.1,140.1,140.1,3
20180901|2018-04-03 09:00,3,140,140,139.9,139.9,6
20180901|2018-04-03 09:30,3,139.8,139.8,139.8,139.8,2
20180901|2018-04-03 10:00,3,139.75,139.75,139.5,139.5,5
20180901|2018-04-03 10:30,3,139.3,139.3,139.3,139.3,3
20180901|2018-04-03 11:00,3,139.35,139.35,139.35,139.35,3
20180901|2018-04-03 11:30,3,139.3,139.3,139.2,139.2,3
20180901|2018-04-03 12:00,3,139.3,139.3,139.3,139.3,1
20180901|2018-04-04 07:00,4,139.2,140.15,139,139.6,15
20180901|2018-04-04 08:30,4,139.85,139.95,139.85,139.95,8
20180901|2018-04-04 09:00,4,139.9,139.9,139.7,139.7,17
20180901|2018-04-04 09:30,4,139.7,139.7,139.7,139.7,1
20180901|2018-04-04 10:30,4,139.8,139.8,139.8,139.8,2
20180901|2018-04-04 11:00,4,139.8,139.8,139.8,139.8,2
20180901|2018-04-04 11:30,4,140.3,140.3,140.3,140.3,2
20180901|2018-04-04 12:00,4,140.3,140.3,140.3,140.3,1
20180901|2018-04-05 07:00,5,139.95,139.95,139.9,139.9,3
20180901|2018-04-05 07:30,5,139.9,139.9,139.9,139.9,5
20180901|2018-04-05 08:30,5,139.75,139.75,139.75,139.75,2
20180901|2018-04-05 09:00,5,139.5,140.25,139.5,140.25,5
20180901|2018-04-05 09:30,5,139.75,139.75,139.75,139.75,1
20180901|2018-04-05 10:00,5,139.25,139.25,138.95,138.95,6
20180901|2018-04-05 11:00,5,138.95,138.95,138.85,138.85,5
20180901|2018-04-05 11:30,5,138.8,138.8,138.75,138.75,10
20180901|2018-04-05 12:30,5,139.05,139.05,138.75,138.75,9
20180901|2018-04-06 08:00,6,140,140,140,140,1
20180901|2018-04-06 09:30,6,138.7,138.7,138.4,138.4,35
20180901|2018-04-06 11:00,6,139.45,139.45,139.45,139.45,1
20180901|2018-04-06 12:00,6,139.2,139.2,139.2,139.2,1
20180901|2018-04-06 12:30,6,139.8,139.8,139.8,139.8,1
20180901|2018-04-09 07:00,9,139.15,139.15,138.25,138.25,17
20180901|2018-04-09 07:30,9,138.25,138.25,138.15,138.15,4
20180901|2018-04-09 08:30,9,138.4,138.4,138.4,138.4,1
20180901|2018-04-09 09:00,9,138.7,138.7,138.7,138.7,1
20180901|2018-04-09 09:30,9,138.9,138.9,138.9,138.9,1
20180901|2018-04-09 11:30,9,139.85,139.85,139.85,139.85,4
20180901|2018-04-09 12:00,9,140,140,139.75,139.8,11
20180901|2018-04-09 12:30,9,139.8,139.8,139.8,139.8,5
20180901|2018-04-10 09:30,10,139.95,139.95,139.95,139.95,6
20180901|2018-04-10 10:30,10,139.95,139.95,139.8,139.8,3
20180901|2018-04-10 11:00,10,139.8,140,139.65,140,7
20180901|2018-04-10 12:00,10,139.45,139.45,139.45,139.45,1
20180901|2018-04-11 07:00,11,140.15,140.15,140.15,140.15,1
20180901|2018-04-11 07:30,11,139.75,140.45,139.75,140.45,20
20180901|2018-04-11 08:00,11,140.1,140.1,140.1,140.1,1
20180901|2018-04-11 11:00,11,140.35,140.35,140.35,140.35,1
20180901|2018-04-11 12:00,11,140.45,140.45,140.45,140.45,1
20180901|2018-04-11 12:30,11,140.65,140.65,140.65,140.65,1
20180901|2018-04-12 07:30,12,140.7,140.8,140.7,140.8,2
20180901|2018-04-12 08:00,12,140.65,140.75,140.65,140.75,5
20180901|2018-04-12 08:30,12,140.9,140.9,140.9,140.9,3
20180901|2018-04-12 09:00,12,141.6,141.6,141.6,141.6,2
20180901|2018-04-12 09:30,12,141.75,141.75,141.5,141.6,12
20180901|2018-04-12 10:00,12,141.6,141.6,141.6,141.6,2
20180901|2018-04-12 11:00,12,140.85,140.85,140.85,140.85,1
20180901|2018-04-12 11:30,12,140.6,140.6,140.6,140.6,2
20180901|2018-04-13 07:00,13,140.65,140.65,140.65,140.65,2
20180901|2018-04-13 10:00,13,142.65,142.65,142.25,142.25,4
20180901|2018-04-13 10:30,13,142,142,142,142,1
20180901|2018-04-13 11:00,13,141.75,141.75,141.55,141.55,5
20180901|2018-04-13 12:00,13,141.8,142.1,141.75,141.75,4
20180901|2018-04-13 12:30,13,141.9,142.1,141.2,141.2,5
20180901|2018-04-16 07:00,16,142,142.6,142,142.3,11
20180901|2018-04-16 07:30,16,141.55,141.55,141.55,141.55,1
20180901|2018-04-16 08:00,16,143,143,143,143,1
20180901|2018-04-16 08:30,16,142.65,142.65,142.65,142.65,1
20180901|2018-04-16 09:30,16,143.1,143.25,143.1,143.25,4
20180901|2018-04-16 10:00,16,143.35,144,143,143.45,25
20180901|2018-04-16 12:30,16,143.95,143.95,143.95,143.95,1
20180901|2018-04-17 09:00,17,145,145,144.9,145,8
20180901|2018-04-17 09:30,17,145.25,145.5,145.25,145.4,5
20180901|2018-04-17 10:30,17,145.6,145.6,145.2,145.2,6
20180901|2018-04-17 11:00,17,145.1,145.35,145.05,145.35,3
20180901|2018-04-17 11:30,17,145.65,145.65,145.65,145.65,1
20180901|2018-04-17 12:00,17,145.25,146,144.95,146,6
20180901|2018-04-17 12:30,17,145.6,145.6,145.4,145.4,2
20180901|2018-04-18 07:00,18,145.95,145.95,145.95,145.95,1
20180901|2018-04-18 07:30,18,145.3,145.3,145,145,32
20180901|2018-04-18 08:00,18,144.75,144.75,144.65,144.65,16
20180901|2018-04-18 09:30,18,144.2,144.5,144.2,144.5,7
20180901|2018-04-18 10:00,18,144.2,144.2,144.2,144.2,4
20180901|2018-04-18 12:30,18,144.9,144.9,144.2,144.2,7
20180901|2018-04-19 07:00,19,145.25,145.45,145.25,145.45,6
20180901|2018-04-19 07:30,19,144.5,144.5,144.5,144.5,1
20180901|2018-04-19 08:00,19,144.55,144.55,144.5,144.5,5
20180901|2018-04-19 08:30,19,144,144,143.4,143.4,22
20180901|2018-04-19 12:00,19,143.45,143.45,142.6,142.6,11
20180901|2018-04-19 12:30,19,143.25,143.25,142.9,142.9,9
20180901|2018-04-20 07:00,20,142.55,143,142.35,143,11
20180901|2018-04-20 09:30,20,143.1,143.1,143.1,143.1,1
20180901|2018-04-20 11:00,20,143,143,143,143,2
20180901|2018-04-20 12:00,20,143,143,143,143,2
20180901|2018-04-23 07:00,23,144.1,145,143.6,143.6,7
20180901|2018-04-23 07:30,23,143.55,143.55,143.55,143.55,1
20180901|2018-04-23 08:00,23,144.5,144.5,144,144,2
20180901|2018-04-23 09:00,23,144.8,144.8,144.8,144.8,2
20180901|2018-04-23 09:30,23,145.35,145.35,145.35,145.35,6
20180901|2018-04-23 10:00,23,146,146,146,146,1
20180901|2018-04-23 11:00,23,146.05,146.05,146.05,146.05,2
20180901|2018-04-23 12:00,23,146.5,146.5,146.5,146.5,1
20180901|2018-04-23 12:30,23,146.5,146.5,146.35,146.35,2
20180901|2018-04-24 07:00,24,146.6,146.85,146.6,146.85,3
20180901|2018-04-24 08:00,24,147.15,147.3,147.15,147.3,2
20180901|2018-04-24 10:00,24,147.65,147.65,147.65,147.65,1
20180901|2018-04-24 11:00,24,148.05,148.05,147.65,147.65,11
20180901|2018-04-24 11:30,24,148.05,148.05,148.05,148.05,4
20180901|2018-04-24 12:00,24,147.75,147.75,147.75,147.75,1
20180901|2018-04-24 12:30,24,148,148.15,147.9,148.15,21
20180901|2018-04-25 07:00,25,147,147.25,146.9,146.9,7
20180901|2018-04-25 07:30,25,146.9,146.9,146.6,146.6,2
20180901|2018-04-25 08:00,25,147.3,147.3,146.7,146.7,8
20180901|2018-04-25 08:30,25,146.95,146.95,146.85,146.85,5
20180901|2018-04-25 09:00,25,146.5,146.5,146.5,146.5,1
20180901|2018-04-25 11:00,25,148.65,148.85,148.4,148.4,4
20180901|2018-04-25 11:30,25,148.55,148.8,148.55,148.8,9
20180901|2018-04-25 12:00,25,148.8,149.05,148.8,149.05,2
20180901|2018-04-25 12:30,25,149.2,149.25,149.2,149.25,2
20180901|2018-04-26 07:00,26,149.45,149.45,149.25,149.25,3
20180901|2018-04-26 08:00,26,149.45,149.5,149.45,149.5,2
20180901|2018-04-26 09:00,26,149.95,150.35,149.95,150.35,14
20180901|2018-04-26 09:30,26,150.6,150.6,150.6,150.6,2
20180901|2018-04-26 10:00,26,151.4,151.5,151.35,151.4,6
20180901|2018-04-26 10:30,26,150.85,151,150.6,150.6,20
20180901|2018-04-26 11:00,26,151.35,151.75,151.35,151.75,20
20180901|2018-04-26 11:30,26,152,152.2,151.6,152.2,8
20180901|2018-04-26 12:00,26,153,154,153,154,13
20180901|2018-04-26 12:30,26,154.2,154.25,153.1,153.1,6
20180901|2018-04-27 07:00,27,153.95,153.95,151.9,151.9,4
20180901|2018-04-27 07:30,27,151.7,151.7,151.4,151.4,6
20180901|2018-04-27 09:00,27,152.95,152.95,152.35,152.5,30
20180901|2018-04-27 09:30,27,152.5,152.5,152.5,152.5,6
20180901|2018-04-27 10:00,27,152.75,152.75,152.75,152.75,2
20180901|2018-04-27 10:30,27,153.1,153.2,153.1,153.2,3
20180901|2018-04-27 11:00,27,153.1,153.3,153.1,153.15,3
20180901|2018-04-27 12:00,27,153.8,154.1,153.65,153.9,19
20180901|2018-04-27 12:30,27,154,154.25,153.95,153.95,5
20180901|2018-04-30 07:00,30,153.95,154.65,153.95,154.65,6
20180901|2018-04-30 07:30,30,154.2,154.2,154.2,154.2,3
20180901|2018-04-30 08:00,30,154.9,154.9,154.8,154.9,6
20180901|2018-04-30 10:00,30,154.95,154.95,154.95,154.95,2
20180901|2018-04-30 12:30,30,155.45,155.6,155.25,155.25,24
20180901|2018-05-01 07:00,1,155.5,155.75,155.35,155.6,21
20180901|2018-05-01 07:30,1,155.45,155.45,155.45,155.45,2
20180901|2018-05-01 08:00,1,155.4,155.4,155.4,155.4,5
20180901|2018-05-01 08:30,1,155.5,155.5,155.5,155.5,1
20180901|2018-05-01 09:00,1,155.95,157,155.95,157,15
20180901|2018-05-01 09:30,1,157.5,157.5,157.4,157.45,17
20180901|2018-05-01 10:00,1,157.45,157.45,157.45,157.45,5
20180901|2018-05-01 10:30,1,157.75,158.25,157.75,158.25,2
20180901|2018-05-01 11:30,1,158.45,158.5,158.25,158.25,9
20180901|2018-05-01 12:00,1,158.45,158.7,157.8,157.8,7
20180901|2018-05-01 12:30,1,157.65,157.7,157.5,157.7,6
20180901|2018-05-02 07:00,2,158.45,159.25,158.45,159.2,5
20180901|2018-05-02 07:30,2,159.05,159.05,158.9,158.9,4
20180901|2018-05-02 08:30,2,158.65,158.75,158.65,158.75,3
20180901|2018-05-02 09:00,2,159.6,159.95,159.6,159.7,8
20180901|2018-05-02 09:30,2,159.9,159.9,159.75,159.9,9
20180901|2018-05-02 10:00,2,159.9,159.9,159.9,159.9,2
20180901|2018-05-02 10:30,2,159.9,159.9,159.9,159.9,8
20180901|2018-05-02 11:00,2,159.9,159.9,159.75,159.9,10
20180901|2018-05-02 11:30,2,159.85,160.1,159.85,160.1,16
20180901|2018-05-02 12:00,2,160.15,160.55,160.15,160.45,28
20180901|2018-05-02 12:30,2,160.55,160.55,160.45,160.45,3
20180901|2018-05-03 07:00,3,160.5,160.6,160.5,160.6,6
20180901|2018-05-03 07:30,3,160.45,160.5,160.45,160.5,2
20180901|2018-05-03 08:00,3,160.55,160.8,160.55,160.55,9
20180901|2018-05-03 08:30,3,160.75,160.9,160.6,160.65,14
20180901|2018-05-03 09:00,3,160.8,161.3,160.8,161.3,8
20180901|2018-05-03 10:00,3,160.45,161.25,159,161.25,19
20180901|2018-05-03 10:30,3,160.65,160.65,159.8,159.8,4
20180901|2018-05-03 11:30,3,159,159,159,159,3
20180901|2018-05-03 12:00,3,159.15,159.15,158.85,158.85,4
20180901|2018-05-03 12:30,3,159.2,159.4,158.95,158.95,20
20180901|2018-05-04 07:00,4,157.85,159,157.85,158.85,8
20180901|2018-05-04 07:30,4,158.1,158.1,157.8,157.8,2
20180901|2018-05-04 08:30,4,158.2,158.2,158,158,3
20180901|2018-05-04 09:00,4,158.55,159.3,158.55,159.15,36
20180901|2018-05-04 09:30,4,159.3,160,159.3,159.95,12
20180901|2018-05-04 10:30,4,159.85,159.85,159.85,159.85,3
20180901|2018-05-04 11:00,4,160.15,163.65,160.15,163.45,34
20180901|2018-05-04 11:30,4,163.95,163.95,161.95,161.95,8
20180901|2018-05-04 12:00,4,162.1,162.1,161.75,161.75,3
20180901|2018-05-04 12:30,4,162.25,162.4,162.25,162.35,3
20180901|2018-05-07 07:00,7,162.15,163.4,162.15,163.4,12
20180901|2018-05-07 07:30,7,163.5,163.5,163.5,163.5,1
20180901|2018-05-07 08:00,7,163.7,163.7,163.7,163.7,1
20180901|2018-05-07 08:30,7,163.9,164.05,163.85,164.05,4
20180901|2018-05-07 09:00,7,164.3,164.4,164.3,164.4,4
20180901|2018-05-07 09:30,7,164.15,164.15,164.15,164.15,1
20180901|2018-05-07 10:00,7,164.35,164.35,164.35,164.35,1
20180901|2018-05-07 11:00,7,164.95,165,164.9,164.9,8
20180901|2018-05-07 11:30,7,164.95,165,164.8,164.8,10
20180901|2018-05-07 12:00,7,164.9,165,164.65,164.75,10
20180901|2018-05-07 12:30,7,164.8,164.85,164.5,164.5,10
20180901|2018-05-08 07:00,8,164.35,164.35,164.35,164.35,2
20180901|2018-05-08 07:30,8,164.25,164.35,164.25,164.35,2
20180901|2018-05-08 08:00,8,164.2,164.3,164.2,164.3,7
20180901|2018-05-08 08:30,8,164.5,164.5,164.5,164.5,2
20180901|2018-05-08 09:00,8,164.6,164.6,164.6,164.6,2
20180901|2018-05-08 09:30,8,164.05,164.15,164.05,164.15,2
20180901|2018-05-08 10:00,8,164.15,164.15,164,164,9
20180901|2018-05-08 10:30,8,164,164.1,164,164.1,2
20180901|2018-05-08 11:00,8,164.1,164.1,164.1,164.1,4
20180901|2018-05-08 11:30,8,163.6,163.7,163.5,163.6,14
20180901|2018-05-08 12:00,8,163.65,163.8,160.5,160.5,64
20180901|2018-05-08 12:30,8,160.2,160.5,159.05,160.05,16
20180901|2018-05-09 07:00,9,160.1,160.55,160.1,160.55,2
20180901|2018-05-09 08:00,9,162.75,162.8,162.75,162.8,2
20180901|2018-05-09 08:30,9,163,164.35,163,164.35,43
20180901|2018-05-09 09:30,9,164.9,164.9,164.45,164.45,5
20180901|2018-05-09 10:00,9,164.7,164.75,164.2,164.75,12
20180901|2018-05-09 10:30,9,165,165,164.95,164.95,3
20180901|2018-05-09 11:00,9,165.5,165.75,165.5,165.65,8
20180901|2018-05-09 11:30,9,166,166.8,165.6,166.55,34
20180901|2018-05-09 12:00,9,166.5,167,166.4,166.7,21
20180901|2018-05-09 12:30,9,166.85,167.1,166.65,166.65,15
20180901|2018-05-10 07:00,10,167.2,167.5,167.2,167.5,19
20180901|2018-05-10 07:30,10,167.3,167.6,167.2,167.2,10
20180901|2018-05-10 08:00,10,167.25,167.25,167.25,167.25,1
20180901|2018-05-10 08:30,10,167.85,168.3,167.85,168.3,3
20180901|2018-05-10 09:00,10,168.35,169.7,168.35,169.7,20
20180901|2018-05-10 09:30,10,168.3,168.3,166.95,166.95,5
20180901|2018-05-10 10:30,10,168.95,169.25,168.95,169.25,4
20180901|2018-05-10 11:00,10,169.35,169.6,169.15,169.6,32
20180901|2018-05-10 11:30,10,169.45,169.6,169.45,169.6,4
20180901|2018-05-10 12:00,10,169.05,169.05,167.15,167.75,5
20180901|2018-05-10 12:30,10,168.4,168.4,167.45,167.45,3
20180901|2018-05-11 07:00,11,168,169.2,168,168.75,12
20180901|2018-05-11 07:30,11,168.55,168.55,166.5,166.85,11
20180901|2018-05-11 09:00,11,168.75,169.1,168.3,168.3,18
20180901|2018-05-11 09:30,11,169.15,169.15,168.85,168.85,3
20180901|2018-05-11 10:00,11,168.1,168.25,167.75,168,7
20180901|2018-05-11 10:30,11,168.55,168.55,168.45,168.45,4
20180901|2018-05-11 11:00,11,168.3,168.3,168.3,168.3,1
20180901|2018-05-11 11:30,11,169.25,169.6,169.25,169.45,33
20180901|2018-05-11 12:00,11,169.6,169.7,169.05,169.4,42
20180901|2018-05-11 12:30,11,169.7,169.7,169.5,169.5,4
20180901|2018-05-14 07:30,14,169.5,169.7,169.5,169.7,3
20180901|2018-05-14 08:00,14,168.9,168.9,168.9,168.9,1
20180901|2018-05-14 08:30,14,169.3,170.75,169.3,170.5,32
20180901|2018-05-14 09:00,14,170.7,171,170.5,170.95,19
20180901|2018-05-14 09:30,14,170.9,170.9,170.4,170.4,5
20180901|2018-05-14 10:00,14,170.85,171.2,170.4,170.9,10
20180901|2018-05-14 10:30,14,170.9,171.35,170.9,171.35,12
20180901|2018-05-14 11:00,14,171.3,171.3,170.9,170.9,6
20180901|2018-05-14 11:30,14,171.05,171.1,170.25,170.95,32
20180901|2018-05-14 12:00,14,170.75,171.3,170.75,171.3,5
20180901|2018-05-14 12:30,14,171.35,171.35,170.5,170.6,12
20180901|2018-05-15 07:00,15,171.25,171.25,171.05,171.2,13
20180901|2018-05-15 07:30,15,170.35,170.35,168,168.2,14
20180901|2018-05-15 08:00,15,170,170.2,170,170.05,17
20180901|2018-05-15 08:30,15,170.05,170.45,170.05,170.45,6
20180901|2018-05-15 09:00,15,171,171.4,171,171.3,16
20180901|2018-05-15 09:30,15,171.45,171.5,171.45,171.5,12
20180901|2018-05-15 10:00,15,170.9,171.15,170.85,171.15,7
20180901|2018-05-15 10:30,15,170.8,170.8,169.6,169.6,5
20180901|2018-05-15 11:00,15,169.6,169.8,169.6,169.8,2
20180901|2018-05-15 11:30,15,170,170.2,170,170.2,6
20180901|2018-05-15 12:00,15,170.05,170.05,170.05,170.05,2
20180901|2018-05-15 12:30,15,169.8,169.8,169.35,169.35,3
20180901|2018-05-16 07:00,16,169.8,169.8,169.8,169.8,1
20180901|2018-05-16 08:00,16,168.4,168.6,168.4,168.55,3
20180901|2018-05-16 08:30,16,169.45,169.5,169.2,169.2,6
20180901|2018-05-16 09:00,16,169.55,169.85,169.55,169.75,5
20180901|2018-05-16 09:30,16,170,170.1,170,170.1,4
20180901|2018-05-16 10:00,16,170.2,170.2,170.2,170.2,5
20180901|2018-05-16 10:30,16,170.25,170.65,170.25,170.65,9
20180901|2018-05-16 11:00,16,170.75,171.5,170.7,170.85,36
20180901|2018-05-16 11:30,16,171.2,171.55,171.2,171.4,8
20180901|2018-05-16 12:00,16,171.4,171.4,169.95,170.05,16
20180901|2018-05-16 12:30,16,170.3,171,170.1,170.35,7
20180901|2018-05-17 07:00,17,170,171,170,170.3,16
20180901|2018-05-17 07:30,17,170.3,170.3,170.3,170.3,1
20180901|2018-05-17 08:00,17,170.05,170.05,170.05,170.05,2
20180901|2018-05-17 09:00,17,170.8,170.8,170.8,170.8,1
20180901|2018-05-17 11:00,17,171,171.1,170.55,170.55,12
20180901|2018-05-17 11:30,17,170.5,170.5,169.5,169.5,4
20180901|2018-05-17 12:00,17,169.8,169.95,169.8,169.9,3
20180901|2018-05-17 12:30,17,170,170,169.55,169.55,3
20180901|2018-05-18 07:00,18,169.4,169.4,169.05,169.3,7
20180901|2018-05-18 07:30,18,167.5,167.5,167.5,167.5,4
20180901|2018-05-18 08:00,18,168.15,168.15,168.15,168.15,2
20180901|2018-05-18 08:30,18,167.75,167.75,167.5,167.5,6
20180901|2018-05-18 09:00,18,168,168.1,168,168,8
20180901|2018-05-18 09:30,18,168.1,169,168.05,168.25,50
20180901|2018-05-18 10:00,18,168.05,168.05,168,168,7
20180901|2018-05-18 10:30,18,168,168,167.75,167.75,10
20180901|2018-05-18 11:00,18,167.15,167.15,167.15,167.15,3
20180901|2018-05-18 11:30,18,166.85,167.15,166.85,167.15,5
20180901|2018-05-18 12:30,18,166.9,166.9,166.9,166.9,10
20180901|2018-05-21 07:00,21,166.9,166.9,165.55,165.75,5
20180901|2018-05-21 07:30,21,165.95,165.95,165.95,165.95,1
20180901|2018-05-21 08:00,21,166.75,166.75,166.35,166.35,2
20180901|2018-05-21 09:30,21,166.45,166.9,166.45,166.9,2
20180901|2018-05-21 11:00,21,167.2,167.2,167.15,167.15,2
20180901|2018-05-21 11:30,21,166.95,167.3,166.95,167.3,3
20180901|2018-05-21 12:00,21,166.9,167.7,166.9,167.7,3
20180901|2018-05-21 12:30,21,168.1,168.1,168,168,2
20180901|2018-05-22 07:00,22,168,168.8,168,168.8,5
20180901|2018-05-22 08:00,22,168.55,168.7,168.55,168.65,12
20180901|2018-05-22 09:00,22,168.1,168.8,167.65,168.8,20
20180901|2018-05-22 09:30,22,169.1,169.1,168.45,168.45,8
20180901|2018-05-22 10:00,22,168.55,168.75,168.55,168.75,2
20180901|2018-05-22 10:30,22,169,169,168.5,168.7,15
20180901|2018-05-22 11:00,22,168.7,168.95,168.65,168.8,28
20180901|2018-05-22 11:30,22,168.85,169.1,168.65,169.1,36
20180901|2018-05-22 12:00,22,169.25,169.5,169.25,169.35,6
20180901|2018-05-22 12:30,22,168.95,169.3,168.95,169.1,13
20180901|2018-05-23 07:00,23,169.25,169.5,168.35,168.35,18
20180901|2018-05-23 07:30,23,168.55,168.55,168.1,168.1,4
20180901|2018-05-23 08:00,23,168.1,168.15,168.05,168.1,9
20180901|2018-05-23 09:00,23,168.35,168.35,168.35,168.35,1
20180901|2018-05-23 09:30,23,168.1,168.3,168.1,168.3,6
20180901|2018-05-23 10:00,23,168.4,169.1,168.3,169.1,4
20180901|2018-05-23 10:30,23,168.85,169.2,168.85,169.1,9
20180901|2018-05-23 11:00,23,169.1,169.1,168.85,168.85,8
20180901|2018-05-23 11:30,23,169,169.45,169,169.4,17
20180901|2018-05-23 12:00,23,169.25,169.3,169.2,169.25,5
20180901|2018-05-24 07:00,24,168.25,168.6,166.75,166.75,6
20180901|2018-05-24 08:30,24,167.05,167.6,167.05,167.4,5
20180901|2018-05-24 09:00,24,168.65,169.05,168.3,168.7,13
20180901|2018-05-24 09:30,24,168.7,168.7,168.05,168.05,18
20180901|2018-05-24 10:00,24,169.05,169.05,169.05,169.05,1
20180901|2018-05-24 10:30,24,168.85,168.85,168.55,168.55,3
20180901|2018-05-24 11:30,24,168.95,168.95,168.95,168.95,2
20180901|2018-05-24 12:00,24,169,169,169,169,6
20180901|2018-05-24 12:30,24,168.1,168.2,168.1,168.2,2
20180901|2018-05-25 07:00,25,167.15,168.2,167.15,167.9,10
20180901|2018-05-25 07:30,25,167.9,168.35,167.9,168.35,4
20180901|2018-05-25 08:00,25,168,168,168,168,2
20180901|2018-05-25 09:00,25,168.35,168.95,168.35,168.95,21
20180901|2018-05-25 09:30,25,169,169.1,169,169.1,24
20180901|2018-05-25 10:00,25,169.1,169.25,168.4,168.6,22
20180901|2018-05-25 11:00,25,168.95,169.15,168.95,169.15,2
20180901|2018-05-25 11:30,25,169.25,169.45,169,169,24
20180901|2018-05-25 12:00,25,169.05,169.15,169.05,169.15,7
20180901|2018-05-25 12:30,25,169.25,169.25,168.75,168.75,10
20180901|2018-05-29 07:00,29,169.5,172.2,169.5,169.9,131
20180901|2018-05-29 08:30,29,169.1,169.1,168,168,11
20180901|2018-05-29 09:00,29,168.9,169.8,168.9,169.2,8
20180901|2018-05-29 09:30,29,169.1,169.1,169.1,169.1,1
20180901|2018-05-29 10:00,29,169.5,169.5,169.5,169.5,12
20180901|2018-05-29 10:30,29,169.75,170,169.75,170,7
20180901|2018-05-29 11:00,29,169.95,169.95,169.95,169.95,1
20180901|2018-05-29 11:30,29,170,170,169.9,169.9,31
20180901|2018-05-29 12:00,29,170,170,169.8,169.8,12
20180901|2018-05-29 12:30,29,169.5,169.5,168.5,168.5,2
20180901|2018-05-30 07:00,30,168.4,168.4,166.4,166.5,63
20180901|2018-05-30 07:30,30,166.6,166.65,163.95,164.85,83
20180901|2018-05-30 08:00,30,165.2,165.2,164.95,164.95,9
20180901|2018-05-30 08:30,30,164.7,164.7,163.45,163.45,16
20180901|2018-05-30 09:00,30,164,165,161.9,164.95,50
20180901|2018-05-30 09:30,30,164.5,164.6,164.4,164.4,10
20180901|2018-05-30 10:00,30,163.7,163.7,163.25,163.25,4
20180901|2018-05-30 11:30,30,163.05,164.6,162.95,164.6,9
20180901|2018-05-30 12:00,30,164.6,164.7,163.15,163.15,16
20180901|2018-05-30 12:30,30,163.05,163.05,163.05,163.05,1
20180901|2018-05-31 07:00,31,163.05,163.05,161.65,161.95,36
20180901|2018-05-31 07:30,31,162,162,161.65,161.65,6
20180901|2018-05-31 08:00,31,161.5,162,161.5,161.8,6
20180901|2018-05-31 08:30,31,161.7,162.5,161.4,162.5,12
20180901|2018-05-31 09:00,31,162.5,162.5,161.95,162.05,10
20180901|2018-05-31 09:30,31,162.05,162.7,162.05,162.65,8
20180901|2018-05-31 10:00,31,162.7,163.1,162.7,163,13
20180901|2018-05-31 11:00,31,162.7,162.7,162.65,162.65,5
20180901|2018-05-31 11:30,31,162.65,162.65,162.3,162.3,13
20180901|2018-05-31 12:00,31,162.5,162.5,162.15,162.15,11
20180901|2018-05-31 12:30,31,162.05,162.9,162.05,162.9,14
20180901|2018-06-01 07:00,1,162.5,166,162.5,164.3,59
20180901|2018-06-01 08:00,1,163.25,163.8,163,163.8,6
20180901|2018-06-01 08:30,1,163.25,163.25,162.75,162.75,8
20180901|2018-06-01 09:00,1,162.95,163.1,162.95,163.1,2
20180901|2018-06-01 09:30,1,163.85,165.15,163.85,165.15,9
20180901|2018-06-01 10:00,1,165.6,166.15,165.6,165.7,12
20180901|2018-06-01 10:30,1,164.95,164.95,164.95,164.95,1
20180901|2018-06-01 11:00,1,165,165,164.65,164.65,5
20180901|2018-06-01 11:30,1,165,165.2,164,164.3,16
20180901|2018-06-01 12:00,1,165,165.7,165,165.7,9
20180901|2018-06-01 12:30,1,165.9,166.25,165.15,165.35,27
20180901|2018-06-04 07:00,4,166.2,167.25,166.2,166.3,37
20180901|2018-06-04 08:00,4,166.5,166.5,166.5,166.5,3
20180901|2018-06-04 08:30,4,165.65,165.65,165.65,165.65,1
20180901|2018-06-04 09:00,4,164.3,164.4,164.25,164.4,9
20180901|2018-06-04 10:00,4,164.3,164.4,163.65,163.65,7
20180901|2018-06-04 10:30,4,164,164,163.05,163.3,17
20180901|2018-06-04 11:00,4,164.15,164.4,164.15,164.4,2
20180901|2018-06-04 11:30,4,164.8,164.8,164.8,164.8,3
20180901|2018-06-04 12:00,4,164.15,165.85,163.95,165.85,10
20180901|2018-06-04 12:30,4,165.75,166.6,165.75,166.6,57
20180901|2018-06-05 07:00,5,167,167,165.7,166,36
20180901|2018-06-05 07:30,5,166.25,166.25,165.5,165.5,15
20180901|2018-06-05 08:00,5,166.5,166.75,166.3,166.3,11
20180901|2018-06-05 08:30,5,166.75,166.75,166.5,166.65,6
20180901|2018-06-05 09:00,5,166.2,166.65,164.25,164.6,32
20180901|2018-06-05 10:00,5,165.5,165.5,164.75,164.75,7
20180901|2018-06-05 10:30,5,165.35,165.35,165.35,165.35,1
20180901|2018-06-05 11:00,5,165.3,165.3,165.2,165.2,5
20180901|2018-06-05 11:30,5,165.8,166,165.6,165.95,6
20180901|2018-06-05 12:00,5,166.2,166.5,165.85,165.85,12
20180901|2018-06-06 07:00,6,166.2,167.2,166.2,167.2,28
20180901|2018-06-06 07:30,6,167.1,167.1,167.05,167.05,4
20180901|2018-06-06 08:00,6,166.4,166.4,166.4,166.4,5
20180901|2018-06-06 08:30,6,166.2,166.2,166.2,166.2,1
20180901|2018-06-06 09:00,6,166.4,166.45,166.1,166.1,4
20180901|2018-06-06 09:30,6,166.5,166.5,166.5,166.5,1
20180901|2018-06-06 10:00,6,166.9,167.2,166.75,167.15,16
20180901|2018-06-06 10:30,6,167.15,167.15,166.75,167.05,15
20180901|2018-06-06 11:00,6,166.75,167.3,166.75,167.05,18
20180901|2018-06-06 11:30,6,167,167.25,167,167.25,3
20180901|2018-06-06 12:00,6,167.25,167.25,166.65,167.25,16
20180901|2018-06-06 12:30,6,167.25,167.25,167,167,9
20180901|2018-06-07 07:00,7,167.25,167.55,166.6,167.55,41
20180901|2018-06-07 07:30,7,167.35,167.55,167.1,167.55,17
20180901|2018-06-07 08:00,7,167.5,167.55,167.2,167.2,11
20180901|2018-06-07 08:30,7,167.2,167.2,167.2,167.2,4
20180901|2018-06-07 09:00,7,166.2,166.2,165.45,165.65,13
20180901|2018-06-07 09:30,7,166.8,166.85,166.25,166.25,4
20180901|2018-06-07 10:00,7,166.65,166.65,166.65,166.65,1
20180901|2018-06-07 10:30,7,166,166,166,166,1
20180901|2018-06-07 11:00,7,165.95,166.35,165.95,166.35,3
20180901|2018-06-07 11:30,7,166.2,166.6,166.2,166.4,11
20180901|2018-06-07 12:00,7,166,166.45,166,166.45,6
20180901|2018-06-07 12:30,7,166.3,166.35,165.85,165.85,9
20180901|2018-06-08 07:00,8,165.95,166.6,165,165.05,21
20180901|2018-06-08 07:30,8,165.5,165.5,165.35,165.35,3
20180901|2018-06-08 08:00,8,165.35,165.45,165.2,165.2,8
20180901|2018-06-08 08:30,8,165.2,165.2,164.9,164.95,7
20180901|2018-06-08 09:00,8,165,165.05,163.5,163.5,53
20180901|2018-06-08 09:30,8,163.5,163.7,161.85,162.05,62
20180901|2018-06-08 10:00,8,161.75,161.8,161.15,161.25,29
20180901|2018-06-08 10:30,8,161.3,161.3,161,161.2,32
20180901|2018-06-08 11:00,8,161,161.1,161,161.1,8
20180901|2018-06-08 11:30,8,161.2,161.35,161,161,33
20180901|2018-06-08 12:00,8,161,161.3,160.75,160.9,19
20180901|2018-06-08 12:30,8,160.85,161.25,160.7,160.95,36
20180901|2018-06-11 07:00,11,160.6,161.1,159.15,159.7,79
20180901|2018-06-11 07:30,11,159.75,161,159.45,160.55,15
20180901|2018-06-11 08:00,11,160.05,160.1,159.95,160.1,9
20180901|2018-06-11 08:30,11,159.8,159.8,158.7,159,30
20180901|2018-06-11 09:00,11,158.85,158.95,158.05,158.95,32
20180901|2018-06-11 09:30,11,158.85,159.15,158.6,158.7,22
20180901|2018-06-11 10:00,11,158.95,159.5,158.9,159.2,9
20180901|2018-06-11 10:30,11,159.2,159.2,159,159.05,11
20180901|2018-06-11 11:00,11,159.15,159.3,159.05,159.05,14
20180901|2018-06-11 11:30,11,159,159.1,158.85,158.85,20
20180901|2018-06-11 12:00,11,158.85,158.95,158.6,158.75,11
20180901|2018-06-11 12:30,11,158.7,158.75,158.5,158.6,11
20180901|2018-06-12 07:00,12,158.6,159,158,158.85,27
20180901|2018-06-12 07:30,12,158.8,158.9,158.75,158.75,29
20180901|2018-06-12 08:00,12,158.75,158.75,158.45,158.75,18
20180901|2018-06-12 08:30,12,158.75,158.75,158.05,158.1,16
20180901|2018-06-12 09:00,12,158,158,157.2,157.3,35
20180901|2018-06-12 09:30,12,157.5,157.5,157,157,24
20180901|2018-06-12 10:00,12,157,157.3,157,157,68
20180901|2018-06-12 10:30,12,156.95,157.35,156.9,157.35,27
20180901|2018-06-12 11:00,12,157.05,157.05,156.4,156.4,77
20180901|2018-06-12 11:30,12,156.5,156.6,156.5,156.6,8
20180901|2018-06-12 12:00,12,156.6,156.6,156.2,156.3,32
20180901|2018-06-12 12:30,12,156.3,156.35,156.1,156.15,46
20180901|2018-06-13 07:00,13,156.05,156.7,155.9,156.3,37
20180901|2018-06-13 07:30,13,156.3,156.4,156.25,156.25,6
20180901|2018-06-13 08:00,13,156.2,156.2,156.1,156.1,8
20180901|2018-06-13 08:30,13,156.2,156.25,156,156.1,31
20180901|2018-06-13 09:00,13,155.75,156,155.75,156,16
20180901|2018-06-13 09:30,13,156.2,156.2,156,156.05,10
20180901|2018-06-13 10:00,13,155.85,156.2,155.85,156.2,17
20180901|2018-06-13 10:30,13,155.8,155.8,155.65,155.65,11
20180901|2018-06-13 11:00,13,155.7,155.8,155.6,155.6,22
20180901|2018-06-13 11:30,13,155.7,155.7,155.55,155.55,6
20180901|2018-06-13 12:00,13,155.55,155.6,155.5,155.6,17
20180901|2018-06-13 12:30,13,155.6,157.75,155.5,157.75,27
20180901|2018-06-14 07:00,14,157.7,157.7,156,156,17
20180901|2018-06-14 07:30,14,156.7,156.7,156.3,156.45,6
20180901|2018-06-14 08:00,14,156.75,157,156.75,156.8,7
20180901|2018-06-14 08:30,14,157,157,156.75,156.75,8
20180901|2018-06-14 09:00,14,157,157,156.4,156.55,23
20180901|2018-06-14 09:30,14,157.1,157.75,157.1,157.1,22
20180901|2018-06-14 10:00,14,157.45,157.45,157.35,157.4,5
20180901|2018-06-14 10:30,14,157.35,157.35,156.55,156.7,13
20180901|2018-06-14 11:00,14,157,157.25,157,157.25,4
20180901|2018-06-14 11:30,14,157.2,157.25,157.2,157.25,2
20180901|2018-06-14 12:00,14,157.8,158.45,157.5,158.45,30
20180901|2018-06-14 12:30,14,158.55,161.5,158.55,160.2,92
20180901|2018-06-15 07:00,15,159.75,159.75,158.4,159.05,57
20180901|2018-06-15 07:30,15,159,159.3,158.8,159.05,16
20180901|2018-06-15 08:00,15,159.25,159.4,159,159.1,19
20180901|2018-06-15 08:30,15,159.05,159.5,159,159.4,29
20180901|2018-06-15 09:00,15,159.5,161.8,159.1,160.55,62
20180901|2018-06-15 09:30,15,161,161,159.9,160,37
20180901|2018-06-15 10:00,15,160.5,161.35,160.5,161.1,18
20180901|2018-06-15 10:30,15,160.8,161,160.65,161,20
20180901|2018-06-15 11:00,15,160.6,161.6,160.35,161.6,44
20180901|2018-06-15 11:30,15,161.6,161.75,160.8,161.2,18
20180901|2018-06-15 12:00,15,161.25,161.95,161.25,161.55,30
20180901|2018-06-15 12:30,15,161.6,161.85,161.5,161.65,39
20180901|2018-06-18 07:00,18,161.65,162.95,160.85,161.8,85
20180901|2018-06-18 07:30,18,162.25,162.25,161.7,161.7,8
20180901|2018-06-18 08:00,18,161.9,161.9,161.25,161.45,14
20180901|2018-06-18 08:30,18,161.75,161.75,161.25,161.25,16
20180901|2018-06-18 09:00,18,161.5,161.8,160.65,161.1,64
20180901|2018-06-18 09:30,18,161.4,161.85,161.2,161.25,20
20180901|2018-06-18 10:00,18,161.05,161.15,160.85,160.85,8
20180901|2018-06-18 10:30,18,160.85,160.85,160.7,160.7,3
20180901|2018-06-18 11:00,18,161.05,161.05,159.9,159.95,38
20180901|2018-06-18 11:30,18,160.3,160.4,160.2,160.2,6
20180901|2018-06-18 12:00,18,160.15,161.25,159.9,161.25,35
20180901|2018-06-18 12:30,18,160.6,160.6,159.65,160.1,40
20180901|2018-06-19 07:00,19,160.15,160.45,159.2,159.2,74
20180901|2018-06-19 07:30,19,159.05,159.5,159,159.5,11
20180901|2018-06-19 08:00,19,159.45,159.45,158.6,158.6,23
20180901|2018-06-19 08:30,19,158.85,159.45,158.85,159.4,14
20180901|2018-06-19 09:00,19,159.3,159.55,159.1,159.3,68
20180901|2018-06-19 09:30,19,159.05,159.65,159.05,159.55,25
20180901|2018-06-19 10:00,19,159.45,159.7,158.95,159.2,16
20180901|2018-06-19 10:30,19,159.6,159.9,159.6,159.9,6
20180901|2018-06-19 11:00,19,159.35,159.65,159.3,159.3,11
20180901|2018-06-19 11:30,19,159.5,159.65,159.2,159.35,33
20180901|2018-06-19 12:00,19,159.25,159.6,159.2,159.2,27
20180901|2018-06-19 12:30,19,159.45,160.1,159.45,159.95,22
20180901|2018-06-20 07:00,20,159.3,159.4,158.5,158.6,48
20180901|2018-06-20 07:30,20,158.95,158.95,158,158.8,54
20180901|2018-06-20 08:00,20,158.8,159.25,158.65,159.25,20
20180901|2018-06-20 08:30,20,159.4,160,159.35,159.45,17
20180901|2018-06-20 09:00,20,159.25,159.5,159.2,159.5,16
20180901|2018-06-20 09:30,20,159.55,159.55,159.15,159.4,40
20180901|2018-06-20 10:00,20,159.45,159.75,159.4,159.75,8
20180901|2018-06-20 10:30,20,159.75,159.95,159.5,159.95,15
20180901|2018-06-20 11:00,20,159.95,159.95,159.55,159.65,11
20180901|2018-06-20 11:30,20,159.6,159.8,159.4,159.6,21
20180901|2018-06-20 12:00,20,159.3,159.35,159.05,159.05,6
20180901|2018-06-20 12:30,20,159.05,159.35,159,159.35,14
20180901|2018-06-21 07:00,21,159.75,161.65,159.75,160.55,89
20180901|2018-06-21 07:30,21,160.5,160.8,160.3,160.55,10
20180901|2018-06-21 08:00,21,160.3,160.6,159.95,160.6,7
20180901|2018-06-21 08:30,21,160.6,160.6,159.6,160.1,33
20180901|2018-06-21 09:00,21,160.15,160.65,158.2,159.6,165
20180901|2018-06-21 09:30,21,159.7,160,158.75,159.3,48
20180901|2018-06-21 10:00,21,159,159.55,158.75,158.95,28
20180901|2018-06-21 10:30,21,159.25,159.25,158.7,158.75,30
20180901|2018-06-21 11:00,21,158.8,158.95,158.25,158.4,44
20180901|2018-06-21 11:30,21,158.7,158.95,158.3,158.75,31
20180901|2018-06-21 12:00,21,158.45,158.85,158.3,158.3,41
20180901|2018-06-21 12:30,21,158.6,158.65,158.1,158.25,46
20180901|2018-06-22 07:00,22,158,158.7,158,158,26
20180901|2018-06-22 07:30,22,158.1,158.45,158.1,158.15,10
20180901|2018-06-22 08:00,22,158.25,158.5,158,158.2,61
20180901|2018-06-22 08:30,22,158.2,158.45,158,158.2,19
20180901|2018-06-22 09:00,22,158.2,164.25,158.2,163.1,291
20180901|2018-06-22 09:30,22,163,163.25,161.8,162.35,53
20180901|2018-06-22 10:00,22,162.05,162.95,162.05,162.95,24
20180901|2018-06-22 10:30,22,162.7,163.15,162.55,163.1,14
20180901|2018-06-22 11:00,22,163.1,163.95,163.1,163.95,46
20180901|2018-06-22 11:30,22,163.8,163.8,163.35,163.6,29
20180901|2018-06-22 12:00,22,163.7,164,163.3,163.6,38
20180901|2018-06-22 12:30,22,163.45,164.4,163.25,164.4,48
20180901|2018-06-25 07:00,25,164.5,165.5,163.8,164.85,125
20180901|2018-06-25 07:30,25,164.75,165,164.5,164.7,12
20180901|2018-06-25 08:00,25,164.75,165.2,164.4,164.7,71
20180901|2018-06-25 08:30,25,164.7,165.2,164.6,164.95,31
20180901|2018-06-25 09:00,25,164.7,165.2,164.5,164.5,66
20180901|2018-06-25 09:30,25,164.75,165.2,164.5,164.5,40
20180901|2018-06-25 10:00,25,164.5,164.6,163.8,164.35,20
20180901|2018-06-25 10:30,25,164.4,164.4,163,163.1,55
20180901|2018-06-25 11:00,25,163.4,163.7,162.65,163.05,101
20180901|2018-06-25 11:30,25,163.2,163.35,160.3,160.9,85
20180901|2018-06-25 12:00,25,160.65,161.05,160.35,160.55,97
20180901|2018-06-25 12:30,25,160.55,160.85,160.15,160.15,49
20180901|2018-06-26 07:00,26,160,160.5,158.5,158.85,100
20180901|2018-06-26 07:30,26,159.1,159.1,158.5,159,35
20180901|2018-06-26 08:00,26,159.1,159.7,159.1,159.4,14
20180901|2018-06-26 08:30,26,159.75,160.35,159.7,160.1,10
20180901|2018-06-26 09:00,26,160.15,160.15,159.5,159.6,27
20180901|2018-06-26 09:30,26,159.8,160.2,159.5,160.15,24
20180901|2018-06-26 10:00,26,159.9,159.9,159.9,159.9,1
20180901|2018-06-26 10:30,26,160.05,160.05,159.1,159.1,35
20180901|2018-06-26 11:00,26,159.35,159.35,159,159,28
20180901|2018-06-26 11:30,26,159.1,159.5,159,159.05,21
20180901|2018-06-26 12:00,26,159.05,159.8,159,159.25,52
20180901|2018-06-26 12:30,26,159.3,159.85,159.25,159.25,21
20180901|2018-06-27 07:00,27,159.3,160.3,159.3,159.45,22
20180901|2018-06-27 07:30,27,159.4,159.95,159.2,159.95,12
20180901|2018-06-27 08:00,27,159.75,159.8,159.45,159.45,5
20180901|2018-06-27 08:30,27,159.4,160.05,159.4,159.85,18
20180901|2018-06-27 09:00,27,160.05,161.3,160.05,161,50
20180901|2018-06-27 09:30,27,160.95,161,160.4,160.6,24
20180901|2018-06-27 10:00,27,160.8,160.8,160.3,160.5,5
20180901|2018-06-27 10:30,27,160.95,161,159.6,159.8,24
20180901|2018-06-27 11:00,27,159.75,161.1,159,161.1,46
20180901|2018-06-27 11:30,27,160.75,160.85,159.8,159.9,13
20180901|2018-06-27 12:00,27,159.95,160.55,159.95,160.35,7
20180901|2018-06-27 12:30,27,160.15,160.65,160.15,160.3,20
20180901|2018-06-28 07:00,28,160.35,161.35,159,160.2,61
20180901|2018-06-28 07:30,28,160.75,161.75,160.7,160.7,19
20180901|2018-06-28 08:00,28,161.2,161.2,160.35,160.6,9
20180901|2018-06-28 08:30,28,160.6,160.6,160,160.05,14
20180901|2018-06-28 09:00,28,160.1,160.1,159.05,159.85,24
20180901|2018-06-28 09:30,28,159.45,160.55,159,160.45,34
20180901|2018-06-28 10:00,28,159.8,160.1,159.7,160.1,6
20180901|2018-06-28 10:30,28,159.7,159.95,159.5,159.8,16
20180901|2018-06-28 11:00,28,159.55,161.2,159.55,161.2,23
20180901|2018-06-28 11:30,28,160.7,160.85,160.3,160.65,10
20180901|2018-06-28 12:00,28,160.55,160.65,160.4,160.4,18
20180901|2018-06-28 12:30,28,160.45,160.45,159.5,160.25,25
20180901|2018-06-29 07:00,29,160.7,160.7,159.3,159.5,17
20180901|2018-06-29 07:30,29,159.4,160,159.4,159.9,6
20180901|2018-06-29 08:00,29,159.55,160.1,159.4,159.4,8
20180901|2018-06-29 08:30,29,159.4,160,159.4,160,10
20180901|2018-06-29 09:00,29,159.9,161.9,159.9,160,72
20180901|2018-06-29 09:30,29,160.15,161,159.65,159.9,33
20180901|2018-06-29 10:00,29,159.75,160.25,159.75,160,28
20180901|2018-06-29 10:30,29,159.8,159.8,159.45,159.45,12
20180901|2018-06-29 11:00,29,159.5,160.3,159.5,160,22
20180901|2018-06-29 11:30,29,160.35,160.8,160.35,160.35,13
20180901|2018-06-29 12:00,29,160.35,160.7,159.95,160.3,26
20180901|2018-06-29 12:30,29,160.7,162.25,160.25,162.05,49
20180901|2018-07-02 07:00,2,161.4,163.2,160.5,162.35,117
20180901|2018-07-02 07:30,2,162,162.25,161.95,162.25,15
20180901|2018-07-02 08:00,2,162.7,162.7,162.15,162.15,13
20180901|2018-07-02 08:30,2,162.1,162.85,162.1,162.65,13
20180901|2018-07-02 09:00,2,162.85,164.25,162.85,163.55,143
20180901|2018-07-02 09:30,2,163.55,163.7,163,163.7,20
20180901|2018-07-02 10:00,2,163.75,163.95,163.05,163.2,27
20180901|2018-07-02 10:30,2,163.3,163.6,163.25,163.6,15
20180901|2018-07-02 11:00,2,163.6,164.45,163.45,164.4,28
20180901|2018-07-02 11:30,2,164.2,165.3,164,165.25,75
20180901|2018-07-02 12:00,2,165.05,166.95,164.7,166.95,143
20180901|2018-07-02 12:30,2,166.85,167.95,166.6,167.9,126
20180901|2018-07-03 07:00,3,167.75,167.9,167.05,167.7,40
20180901|2018-07-03 07:30,3,167.65,168.9,167.6,168.9,87
20180901|2018-07-03 08:00,3,168.9,169.3,168.6,168.6,78
20180901|2018-07-03 08:30,3,168.6,168.8,168,168.6,25
20180901|2018-07-03 09:00,3,168.5,168.65,168.05,168.05,66
20180901|2018-07-03 09:30,3,168.2,168.3,166.65,167.55,36
20180901|2018-07-03 10:00,3,167.65,167.65,165.75,166.2,27
20180901|2018-07-03 10:30,3,166.4,166.95,166.4,166.65,5
20180901|2018-07-03 11:00,3,167.05,167.6,167.05,167.4,27
20180901|2018-07-03 11:30,3,167.4,167.7,167.2,167.7,6
20180901|2018-07-03 12:00,3,167.6,168.3,167.5,167.7,57
20180901|2018-07-03 12:30,3,167.7,168.3,167.65,168.15,40
20180901|2018-07-05 07:00,5,167.9,168,167.1,167.3,41
20180901|2018-07-05 07:30,5,167.65,167.7,167.5,167.5,14
20180901|2018-07-05 08:00,5,167.5,168.35,167.5,167.8,29
20180901|2018-07-05 08:30,5,167.8,167.85,167.3,167.35,26
20180901|2018-07-05 09:00,5,167.95,168.5,167.95,168.05,41
20180901|2018-07-05 09:30,5,168.05,168.9,168.05,168.35,35
20180901|2018-07-05 10:00,5,168,168.15,167.95,168.15,4
20180901|2018-07-05 10:30,5,168.05,168.7,168.05,168.6,36
20180901|2018-07-05 11:00,5,168.55,169,168.55,168.95,73
20180901|2018-07-05 11:30,5,169,169.35,168.8,169.25,58
20180901|2018-07-05 12:00,5,169.3,169.35,169,169.15,28
20180901|2018-07-05 12:30,5,169.2,169.25,168.9,169.05,26
20180901|2018-07-06 07:00,6,169.1,169.1,165.8,166.35,110
20180901|2018-07-06 07:30,6,166.5,166.75,166.45,166.75,7
20180901|2018-07-06 08:00,6,166.95,167.4,166.95,167.4,7
20180901|2018-07-06 08:30,6,167.3,169,167.3,168.15,29
20180901|2018-07-06 09:00,6,168.2,169,168.2,168.3,38
20180901|2018-07-06 09:30,6,168.85,169,168.45,168.75,35
20180901|2018-07-06 10:00,6,169,169,168.5,168.8,32
20180901|2018-07-06 10:30,6,168.85,169.7,168.85,169.2,88
20180901|2018-07-06 11:00,6,169.2,169.5,169.1,169.3,41
20180901|2018-07-06 11:30,6,169.3,169.35,169,169.15,45
20180901|2018-07-06 12:00,6,169,169.1,168.55,168.9,32
20180901|2018-07-06 12:30,6,168.65,168.85,168.4,168.65,16
20180901|2018-07-09 07:00,9,167.85,168.6,167.1,167.25,58
20180901|2018-07-09 07:30,9,167,168,167,168,4
20180901|2018-07-09 08:00,9,167.9,168,167.75,167.75,11
20180901|2018-07-09 08:30,9,168,168.05,167.15,167.9,19
20180901|2018-07-09 09:00,9,168.1,168.45,167.85,168,69
20180901|2018-07-09 09:30,9,168,168.2,167.65,168.1,24
20180901|2018-07-09 10:00,9,167.9,168.2,167.9,167.9,14
20180901|2018-07-09 10:30,9,168.1,168.2,167.95,167.95,26
20180901|2018-07-09 11:00,9,168.2,168.45,168.2,168.4,31
20180901|2018-07-09 11:30,9,168.4,168.95,168.2,168.9,52
20180901|2018-07-09 12:00,9,168.85,169.4,168.5,169.4,100
20180901|2018-07-09 12:30,9,169.25,169.4,169.05,169.25,46
20180901|2018-07-10 07:00,10,169.3,169.45,166.6,167.5,98
20180901|2018-07-10 07:30,10,167.25,168.35,167.25,168.25,20
20180901|2018-07-10 08:00,10,168.15,168.15,167.6,167.6,5
20180901|2018-07-10 08:30,10,167.8,168.05,167.6,168.05,22
20180901|2018-07-10 09:00,10,168.25,168.5,167.35,167.65,49
20180901|2018-07-10 09:30,10,167.5,167.55,167.2,167.2,25
20180901|2018-07-10 10:00,10,167.5,167.9,167.35,167.7,12
20180901|2018-07-10 10:30,10,167.7,168.15,167.65,168.15,19
20180901|2018-07-10 11:00,10,168.25,168.7,168.25,168.65,18
20180901|2018-07-10 11:30,10,168.75,168.9,168.65,168.7,20
20180901|2018-07-10 12:00,10,168.65,168.8,166.05,166.05,116
20180901|2018-07-10 12:30,10,166.05,166.85,164.45,165.6,151
20180901|2018-07-11 07:00,11,165.85,166.25,164.7,165.5,60
20180901|2018-07-11 07:30,11,165.15,166.1,165.15,165.8,12
20180901|2018-07-11 08:00,11,165.35,165.35,165.1,165.25,11
20180901|2018-07-11 08:30,11,165.2,165.35,164.65,165.35,14
20180901|2018-07-11 09:00,11,165.5,166.85,165.1,166.2,87
20180901|2018-07-11 09:30,11,166.55,168.55,166.25,168.5,141
20180901|2018-07-11 10:00,11,168.45,169,167.1,168.85,106
20180901|2018-07-11 10:30,11,168.95,169.2,168.45,168.7,82
20180901|2018-07-11 11:00,11,168.55,168.9,168.5,168.5,47
20180901|2018-07-11 11:30,11,169,169,168.15,168.25,54
20180901|2018-07-11 12:00,11,168.25,168.25,166.75,166.8,66
20180901|2018-07-11 12:30,11,167.15,167.3,166.6,166.75,24
20180901|2018-07-12 07:00,12,166.8,166.9,165.6,165.65,71
20180901|2018-07-12 07:30,12,165.5,166.05,165.25,165.6,24
20180901|2018-07-12 08:00,12,165.95,166,165.9,165.9,5
20180901|2018-07-12 08:30,12,165.95,166.1,165.95,166.05,22
20180901|2018-07-12 09:00,12,165.75,167,165.75,166.45,101
20180901|2018-07-12 09:30,12,166.2,166.7,166.2,166.65,28
20180901|2018-07-12 10:00,12,166.75,167.6,166.75,167.4,83
20180901|2018-07-12 10:30,12,167.4,167.9,167.15,167.7,48
20180901|2018-07-12 11:00,12,167.7,167.75,167.3,167.5,54
20180901|2018-07-12 11:30,12,167.55,167.65,167,167.6,40
20180901|2018-07-12 12:00,12,167.6,167.7,167.5,167.5,40
20180901|2018-07-12 12:30,12,167.6,167.7,167.3,167.4,49
20180901|2018-07-13 07:00,13,167.15,168,166.1,166.5,105
20180901|2018-07-13 07:30,13,166.7,166.7,165.55,166,31
20180901|2018-07-13 08:00,13,166.45,166.85,166.45,166.55,8
20180901|2018-07-13 08:30,13,166.15,166.65,166.05,166.5,12
20180901|2018-07-13 09:00,13,166.6,167.9,166.6,167.85,71
20180901|2018-07-13 09:30,13,167.85,168,167.6,168,59
20180901|2018-07-13 10:00,13,168.3,169.2,168.3,169.2,125
20180901|2018-07-13 10:30,13,169.15,169.2,168,168,79
20180901|2018-07-13 11:00,13,168.15,169.2,168.15,168.95,50
20180901|2018-07-13 11:30,13,168.7,169,168.3,168.9,43
20180901|2018-07-13 12:00,13,168.9,169.05,168.75,168.75,15
20180901|2018-07-13 12:30,13,169,169.35,168.65,168.65,58
20180901|2018-07-16 07:00,16,168.4,169.1,168,169.05,56
20180901|2018-07-16 07:30,16,169.1,169.1,168.3,168.3,25
20180901|2018-07-16 08:00,16,168.7,169,168.7,169,7
20180901|2018-07-16 08:30,16,169,169.35,168.85,169,55
20180901|2018-07-16 09:00,16,169.35,170.8,169.15,170.8,141
20180901|2018-07-16 09:30,16,170.7,170.7,169.45,169.5,80
20180901|2018-07-16 10:00,16,169,169.85,168.75,169.8,31
20180901|2018-07-16 10:30,16,169.35,169.95,169.35,169.95,6
20180901|2018-07-16 11:00,16,170,170.4,170,170.4,27
20180901|2018-07-16 11:30,16,170.35,170.35,169.95,170.35,42
20180901|2018-07-16 12:00,16,170.45,170.85,170.2,170.65,46
20180901|2018-07-16 12:30,16,170.5,170.85,170.35,170.85,35
20180901|2018-07-17 07:00,17,170.85,171.15,170.25,170.65,77
20180901|2018-07-17 07:30,17,170.75,171.2,170.7,170.7,27
20180901|2018-07-17 08:00,17,170.7,170.8,170.65,170.8,7
20180901|2018-07-17 08:30,17,171,171.25,170.65,170.75,46
20180901|2018-07-17 09:00,17,170.95,171.35,170.9,171.3,51
20180901|2018-07-17 09:30,17,171.35,171.7,171.15,171.6,65
20180901|2018-07-17 10:00,17,171.7,171.7,171.25,171.4,30
20180901|2018-07-17 10:30,17,171.25,171.45,171.25,171.25,42
20180901|2018-07-17 11:00,17,171.25,171.45,171.25,171.35,36
20180901|2018-07-17 11:30,17,171.4,171.5,171.4,171.5,14
20180901|2018-07-17 12:00,17,171.5,171.55,171.25,171.55,78
20180901|2018-07-17 12:30,17,171.25,171.25,170.65,171.15,30
20180901|2018-07-18 07:00,18,171.3,172,170.55,170.55,135
20180901|2018-07-18 07:30,18,170.55,170.75,170.45,170.55,20
20180901|2018-07-18 08:00,18,170.6,170.7,170.5,170.5,10
20180901|2018-07-18 08:30,18,170.6,170.85,170.6,170.8,11
20180901|2018-07-18 09:00,18,170.8,171,170.65,170.75,22
20180901|2018-07-18 09:30,18,170.7,171.45,170.55,171.15,48
20180901|2018-07-18 10:00,18,171,171,170.65,170.75,46
20180901|2018-07-18 10:30,18,170.85,170.85,169.15,169.55,93
20180901|2018-07-18 11:00,18,169.7,169.95,169.45,169.5,43
20180901|2018-07-18 11:30,18,169.5,169.75,169.15,169.2,46
20180901|2018-07-18 12:00,18,169.2,169.6,168.85,169.6,46
20180901|2018-07-18 12:30,18,169.6,170.05,169.6,169.65,38
20180901|2018-07-19 07:00,19,169,169.95,169,169.05,36
20180901|2018-07-19 07:30,19,169.1,169.5,169,169.3,18
20180901|2018-07-19 08:00,19,169.3,169.35,168.85,168.85,17
20180901|2018-07-19 08:30,19,168.85,169,168.65,168.9,13
20180901|2018-07-19 09:00,19,168.8,169.4,168.25,169.1,52
20180901|2018-07-19 09:30,19,169.1,169.4,169.1,169.1,7
20180901|2018-07-19 10:00,19,169.3,169.5,168.55,168.8,22
20180901|2018-07-19 10:30,19,169,169.8,169,169.6,47
20180901|2018-07-19 11:00,19,169.9,170.75,169.7,169.95,69
20180901|2018-07-19 11:30,19,170.2,170.2,169.6,169.6,18
20180901|2018-07-19 12:00,19,169.6,170.1,169.55,170.1,27
20180901|2018-07-19 12:30,19,170.15,170.9,170.15,170.9,55
20180901|2018-07-20 07:00,20,170.85,171.2,169.95,170.65,30
20180901|2018-07-20 07:30,20,170.4,170.7,170.25,170.3,4
20180901|2018-07-20 08:00,20,170.85,171.1,169.8,170.1,33
20180901|2018-07-20 08:30,20,170.15,170.8,170.15,170.8,10
20180901|2018-07-20 09:00,20,170.55,171,170.15,170.9,21
20180901|2018-07-20 09:30,20,170.6,171.1,170.6,171.1,14
20180901|2018-07-20 10:00,20,171.1,171.1,170.45,170.45,18
20180901|2018-07-20 10:30,20,170.7,170.7,170.15,170.2,10
20180901|2018-07-20 11:00,20,170.4,170.75,170.3,170.6,13
20180901|2018-07-20 11:30,20,170.7,171.15,170.55,170.55,36
20180901|2018-07-20 12:00,20,170.9,171,170.8,171,12
20180901|2018-07-20 12:30,20,170.95,171.05,170.6,171.05,22
20180901|2018-07-23 07:00,23,170,170.65,169,169.35,79
20180901|2018-07-23 07:30,23,169.5,169.75,169.05,169.3,19
20180901|2018-07-23 08:00,23,169.25,169.7,169.25,169.65,10
20180901|2018-07-23 08:30,23,169.65,169.65,168.5,168.95,53
20180901|2018-07-23 09:00,23,168.7,169.05,167.5,167.85,112
20180901|2018-07-23 09:30,23,167.95,168.1,167.55,167.55,22
20180901|2018-07-23 10:00,23,167.75,167.95,167.7,167.7,11
20180901|2018-07-23 10:30,23,167.7,167.8,167.5,167.6,15
20180901|2018-07-23 11:00,23,167.6,168.2,167.6,168,20
20180901|2018-07-23 11:30,23,168.15,168.25,167.65,167.65,15
20180901|2018-07-23 12:00,23,167.7,168,167.7,167.85,11
20180901|2018-07-23 12:30,23,167.7,167.8,167,167.1,55
20180901|2018-07-24 07:00,24,166.65,167.6,166.5,167.2,42
20180901|2018-07-24 07:30,24,167.1,167.15,166.7,166.8,15
20180901|2018-07-24 08:00,24,166.8,167,166.3,167,33
20180901|2018-07-24 08:30,24,166.95,166.95,166.25,166.4,56
20180901|2018-07-24 09:00,24,166.4,167.15,166.4,166.85,42
20180901|2018-07-24 09:30,24,166.85,167.5,166.85,167.1,18
20180901|2018-07-24 10:00,24,167.35,167.5,167,167.2,15
20180901|2018-07-24 10:30,24,166.9,167.15,165.85,165.9,35
20180901|2018-07-24 11:00,24,165.9,166.5,165.9,166.15,56
20180901|2018-07-24 11:30,24,166.15,166.15,165.7,165.8,30
20180901|2018-07-24 12:00,24,165.8,165.8,162.55,162.55,367
20180901|2018-07-24 12:30,24,163.1,165,163,164.5,299
20180901|2018-07-25 07:00,25,164,164.85,163.7,164.3,113
20180901|2018-07-25 07:30,25,164.1,164.3,164,164.3,16
20180901|2018-07-25 08:00,25,164.1,164.1,163.8,164.1,34
20180901|2018-07-25 08:30,25,164.15,164.2,163.85,164.05,54
20180901|2018-07-25 09:00,25,164.05,164.2,164,164,16
20180901|2018-07-25 09:30,25,164,164.45,164,164,20
20180901|2018-07-25 10:00,25,164.3,164.3,164.15,164.3,7
20180901|2018-07-25 10:30,25,164.35,164.8,164.25,164.75,15
20180901|2018-07-25 11:00,25,164.45,164.7,164.4,164.7,6
20180901|2018-07-25 11:30,25,164.4,164.6,164.05,164.6,11
20180901|2018-07-25 12:00,25,164.5,165,164.4,164.75,22
20180901|2018-07-25 12:30,25,164.75,165.2,164.7,165.1,14
20180901|2018-07-26 07:00,26,165.65,165.85,164.1,165.65,65
20180901|2018-07-26 07:30,26,165.65,165.65,165,165.35,17
20180901|2018-07-26 08:00,26,165.3,165.3,164.9,165,4
20180901|2018-07-26 08:30,26,165.2,165.55,165.2,165.55,11
20180901|2018-07-26 09:00,26,165.4,165.5,165,165,38
20180901|2018-07-26 09:30,26,165,165.2,164.95,165.2,8
20180901|2018-07-26 10:00,26,165.35,165.35,165,165,8
20180901|2018-07-26 10:30,26,164.9,165.1,164.8,164.8,24
20180901|2018-07-26 11:00,26,164.75,164.75,164,164,25
20180901|2018-07-26 11:30,26,164.05,164.1,163.5,163.6,67
20180901|2018-07-26 12:00,26,163.65,164.25,163.6,163.7,21
20180901|2018-07-26 12:30,26,164,164.35,163.7,163.95,23
20180901|2018-07-27 07:00,27,163.85,164.7,163.55,163.65,39
20180901|2018-07-27 07:30,27,163.9,164.05,163.75,164.05,10
20180901|2018-07-27 08:00,27,164.05,164.05,163.9,163.9,4
20180901|2018-07-27 08:30,27,164.1,164.1,163.9,164.05,6
20180901|2018-07-27 09:00,27,163.95,164.2,163.9,163.9,12
20180901|2018-07-27 09:30,27,163.9,163.9,163.9,163.9,1
20180901|2018-07-27 10:00,27,163.9,164,163.85,164,7
20180901|2018-07-27 10:30,27,164,164,164,164,5
20180901|2018-07-27 11:00,27,164,164,163.65,163.8,18
20180901|2018-07-27 11:30,27,163.75,164.2,163.7,163.9,40
20180901|2018-07-27 12:00,27,163.9,163.95,163.7,163.7,12
20180901|2018-07-27 12:30,27,163.7,164,163.6,163.65,24
20180901|2018-07-30 07:00,30,163.95,166.85,163.8,166.55,119
20180901|2018-07-30 07:30,30,166.55,166.85,166.55,166.85,25
20180901|2018-07-30 08:00,30,166.75,166.9,166.15,166.8,36
20180901|2018-07-30 08:30,30,166.9,168.35,166.7,168.25,99
20180901|2018-07-30 09:00,30,168.15,168.5,168.15,168.25,47
20180901|2018-07-30 09:30,30,168.25,169,168.25,168.95,61
20180901|2018-07-30 10:00,30,169,169,168.75,169,24
20180901|2018-07-30 10:30,30,169,169.25,168.55,168.55,33
20180901|2018-07-30 11:00,30,168.65,169.1,168.65,169.1,46
20180901|2018-07-30 11:30,30,169.1,169.2,169.05,169.2,31
20180901|2018-07-30 12:00,30,169.15,169.35,168.95,169,53
20180901|2018-07-30 12:30,30,169,169.2,168.45,169.15,38
20180901|2018-07-31 07:00,31,169.4,169.4,168.1,169.05,55
20180901|2018-07-31 07:30,31,169.35,169.8,169,169.05,66
20180901|2018-07-31 08:00,31,169.6,169.6,169.1,169.2,9
20180901|2018-07-31 08:30,31,169.2,169.45,168.8,169.4,31
20180901|2018-07-31 09:00,31,169.2,169.2,166.25,166.35,147
20180901|2018-07-31 09:30,31,166.25,167.45,166.25,167.45,26
20180901|2018-07-31 10:00,31,167.45,167.85,167.4,167.45,8
20180901|2018-07-31 10:30,31,167.9,167.9,167.9,167.9,1
20180901|2018-07-31 11:00,31,167.85,168,167.85,168,10
20180901|2018-07-31 11:30,31,167.95,168.5,167,167,43
20180901|2018-07-31 12:00,31,167.15,167.75,166.9,167.75,20
20180901|2018-07-31 12:30,31,167.3,168,167.25,167.3,16
20180901|2018-08-01 07:00,1,168.65,168.75,166.75,167,46
20180901|2018-08-01 07:30,1,167.05,167.05,166.4,166.95,28
20180901|2018-08-01 08:00,1,166.6,166.9,166.5,166.5,6
20180901|2018-08-01 08:30,1,166.65,167,166.4,166.45,33
20180901|2018-08-01 09:00,1,166.5,167.2,166.45,167.2,22
20180901|2018-08-01 09:30,1,167.35,168.9,167.35,168.6,63
20180901|2018-08-01 10:00,1,168.85,169.45,168.65,168.65,52
20180901|2018-08-01 10:30,1,168.9,170,168.55,169.75,125
20180901|2018-08-01 11:00,1,169.7,170,169.25,169.55,36
20180901|2018-08-01 11:30,1,169.75,170,169.65,169.85,12
20180901|2018-08-01 12:00,1,169.9,169.9,168.6,169.35,19
20180901|2018-08-01 12:30,1,169.4,169.65,168.7,169.5,26
20180901|2018-08-02 07:00,2,169.5,169.5,168.35,168.5,27
20180901|2018-08-02 07:30,2,168.5,168.8,167.4,167.6,21
20180901|2018-08-02 08:00,2,167.5,168,167.5,167.75,9
20180901|2018-08-02 08:30,2,168.2,168.2,166.65,166.9,45
20180901|2018-08-02 09:00,2,166.9,167.6,166.8,167.3,25
20180901|2018-08-02 09:30,2,167.15,167.7,167.15,167.7,8
20180901|2018-08-02 10:00,2,167.65,167.65,167.2,167.2,8
20180901|2018-08-02 10:30,2,167.15,167.15,166.95,167.05,21
20180901|2018-08-02 11:00,2,167.05,167.55,167.05,167.55,11
20180901|2018-08-02 11:30,2,167.5,167.55,167,167,9
20180901|2018-08-02 12:00,2,167.4,168,167.4,167.95,13
20180901|2018-08-02 12:30,2,167.95,168.15,167.5,167.6,9
20180901|2018-08-03 07:00,3,167.75,168.45,166.5,167.5,80
20180901|2018-08-03 07:30,3,167,167.35,166.8,166.8,5
20180901|2018-08-03 08:00,3,166.8,167.55,166.5,167.55,27
20180901|2018-08-03 08:30,3,167.3,167.3,167.05,167.05,8
20180901|2018-08-03 09:00,3,167.3,167.45,166.8,167.05,11
20180901|2018-08-03 09:30,3,167.55,167.9,167.15,167.45,33
20180901|2018-08-03 10:00,3,167.6,167.6,167.3,167.3,3
20180901|2018-08-03 10:30,3,167.2,167.4,167.2,167.2,3
20180901|2018-08-03 11:00,3,167.5,167.95,167.15,167.35,25
20180901|2018-08-03 11:30,3,167.35,168.9,167,168.45,70
20180901|2018-08-03 12:00,3,168.15,169.2,168.15,169.1,92
20180901|2018-08-03 12:30,3,169.2,169.4,168.95,169.4,23
20180901|2018-08-06 07:00,6,168.95,169.6,168.4,168.4,47
20180901|2018-08-06 07:30,6,168.65,168.75,168.4,168.4,11
20180901|2018-08-06 08:00,6,168.45,168.45,167.5,167.95,23
20180901|2018-08-06 08:30,6,167.9,168.2,167.85,168,17
20180901|2018-08-06 09:00,6,167.6,167.6,167,167.25,19
20180901|2018-08-06 09:30,6,167,167.3,166.9,167.3,28
20180901|2018-08-06 10:00,6,167.1,167.1,166.65,166.65,21
20180901|2018-08-06 10:30,6,166.6,166.95,166.15,166.7,46
20180901|2018-08-06 11:00,6,166.5,166.9,166.5,166.9,19
20180901|2018-08-06 11:30,6,166.65,166.75,166.5,166.75,6
20180901|2018-08-06 12:00,6,166.75,166.95,166.35,166.4,22
20180901|2018-08-06 12:30,6,166.25,166.4,165.85,165.85,65
20180901|2018-08-07 07:00,7,165.85,165.85,163.7,164.05,195
20180901|2018-08-07 07:30,7,164.05,164.6,164,164.6,29
20180901|2018-08-07 08:00,7,164.4,164.65,164.05,164.25,41
20180901|2018-08-07 08:30,7,164.25,164.6,164,164,26
20180901|2018-08-07 09:00,7,164.05,164.6,164,164.25,51
20180901|2018-08-07 09:30,7,164.25,164.25,164.05,164.1,19
20180901|2018-08-07 10:00,7,164.1,164.5,164.1,164.2,15
20180901|2018-08-07 10:30,7,164.1,164.3,164,164,25
20180901|2018-08-07 11:00,7,164,164,163.5,163.65,26
20180901|2018-08-07 11:30,7,163.7,164.6,163.7,164.1,40
20180901|2018-08-07 12:00,7,164.1,164.65,163.85,164.25,29
20180901|2018-08-07 12:30,7,164.3,164.3,163.55,164.15,24
20180901|2018-08-08 07:00,8,163.7,164.3,163.15,164,120
20180901|2018-08-08 07:30,8,164,164.5,163.8,164.05,28
20180901|2018-08-08 08:00,8,164.35,164.35,164,164,6
20180901|2018-08-08 08:30,8,164,164.1,163.7,163.7,14
20180901|2018-08-08 09:00,8,163.7,163.9,163.55,163.9,48
20180901|2018-08-08 09:30,8,163.75,163.85,163.6,163.85,5
20180901|2018-08-08 10:00,8,163.9,164.05,163.75,163.75,25
20180901|2018-08-08 10:30,8,164,164.15,163.95,164,8
20180901|2018-08-08 11:00,8,164.05,164.3,163.9,163.9,12
20180901|2018-08-08 11:30,8,163.9,164,163.15,163.9,51
20180901|2018-08-08 12:00,8,163.8,164.5,163.45,164.2,38
20180901|2018-08-08 12:30,8,164.45,167.4,164.3,165.5,173
20180901|2018-08-09 07:00,9,164.9,165.45,164.5,164.55,45
20180901|2018-08-09 07:30,9,164.55,164.9,164.2,164.2,36
20180901|2018-08-09 08:00,9,164.3,164.35,164.3,164.35,20
20180901|2018-08-09 08:30,9,164.25,164.3,164,164.05,17
20180901|2018-08-09 09:00,9,164,164.4,163.95,164.4,42
20180901|2018-08-09 09:30,9,164.4,165,164.4,164.7,14
20180901|2018-08-09 10:00,9,164.45,164.6,164.45,164.5,11
20180901|2018-08-09 10:30,9,164.45,164.95,164.15,164.95,18
20180901|2018-08-09 11:00,9,164.9,164.9,164.4,164.4,10
20180901|2018-08-09 11:30,9,164.3,164.45,164,164.05,21
20180901|2018-08-09 12:00,9,164.05,164.65,164,164.5,37
20180901|2018-08-09 12:30,9,164.4,165.6,164.4,165.35,37
20180901|2018-08-10 07:00,10,165.4,165.4,164.4,164.4,25
20180901|2018-08-10 07:30,10,164.35,164.75,164.35,164.7,8
20180901|2018-08-10 08:00,10,164.8,164.8,164.55,164.55,4
20180901|2018-08-10 08:30,10,164.85,165.35,164.85,164.9,16
20180901|2018-08-10 09:00,10,164.85,165.05,164.7,164.7,31
20180901|2018-08-10 09:30,10,164.75,164.75,164.1,164.1,36
20180901|2018-08-10 10:00,10,164.1,164.75,163.75,163.75,42
20180901|2018-08-10 10:30,10,163.85,163.9,162.1,162.6,275
20180901|2018-08-10 11:00,10,162.4,162.7,162.25,162.5,63
20180901|2018-08-10 11:30,10,162.55,162.7,162.35,162.4,41
20180901|2018-08-10 12:00,10,162.4,162.4,161.55,162.05,188
20180901|2018-08-10 12:30,10,162.05,162.85,161.75,162.4,54
20180901|2018-08-13 07:00,13,161.8,161.8,160.8,160.9,145
20180901|2018-08-13 07:30,13,160.9,160.9,160,160.25,77
20180901|2018-08-13 08:00,13,160,160.3,159.55,159.75,99
20180901|2018-08-13 08:30,13,159.75,159.75,159.25,159.3,94
20180901|2018-08-13 09:00,13,159.35,159.4,158.6,158.75,179
20180901|2018-08-13 09:30,13,158.75,159.9,158.75,159.45,109
20180901|2018-08-13 10:00,13,159.55,159.7,158.6,158.65,121
20180901|2018-08-13 10:30,13,158.6,159,158.55,159,72
20180901|2018-08-13 11:00,13,158.9,158.95,158.4,158.5,155
20180901|2018-08-13 11:30,13,158.4,158.65,158.1,158.65,130
20180901|2018-08-13 12:00,13,158.5,158.65,158.15,158.5,92
20180901|2018-08-13 12:30,13,158.5,158.55,157.95,158.2,107
20180901|2018-08-14 07:00,14,158.5,159.9,157.95,159.15,85
20180901|2018-08-14 07:30,14,159.15,159.25,158.95,159,43
20180901|2018-08-14 08:00,14,158.95,159.85,158.8,159.7,51
20180901|2018-08-14 08:30,14,159.55,159.6,159,159.2,30
20180901|2018-08-14 09:00,14,159.35,159.35,158.6,158.75,72
20180901|2018-08-14 09:30,14,158.8,158.95,157.1,157.3,165
20180901|2018-08-14 10:00,14,157.15,157.45,156.9,156.9,95
20180901|2018-08-14 10:30,14,156.8,156.85,155.3,156.55,205
20180901|2018-08-14 11:00,14,156.5,156.7,156.3,156.5,137
20180901|2018-08-14 11:30,14,156.6,157,156.25,156.45,131
20180901|2018-08-14 12:00,14,156.4,156.4,155.6,155.6,125
20180901|2018-08-14 12:30,14,155.75,155.95,155.5,155.5,37
20180901|2018-08-15 07:00,15,155.7,156.25,155.05,155.3,198
20180901|2018-08-15 07:30,15,155.25,155.5,155,155.35,63
20180901|2018-08-15 08:00,15,155.35,155.5,155.15,155.5,42
20180901|2018-08-15 08:30,15,155.3,156.5,155.3,156.5,33
20180901|2018-08-15 09:00,15,156.5,157,155.85,156.3,110
20180901|2018-08-15 09:30,15,156.45,156.95,156.05,156.9,129
20180901|2018-08-15 10:00,15,156.9,156.9,155.4,155.85,160
20180901|2018-08-15 10:30,15,155.65,155.8,155.4,155.7,42
20180901|2018-08-15 11:00,15,155.6,155.65,155.3,155.3,118
20180901|2018-08-15 11:30,15,155.3,155.5,155.2,155.45,105
20180901|2018-08-15 12:00,15,155.5,155.5,155.05,155.2,74
20180901|2018-08-15 12:30,15,155.05,155.55,155,155.55,48
20180901|2018-08-16 07:00,16,156.6,156.65,154.5,154.5,118
20180901|2018-08-16 07:30,16,154.8,154.8,154.45,154.55,35
20180901|2018-08-16 08:00,16,154.55,155,154.5,154.55,13
20180901|2018-08-16 08:30,16,154.55,155.25,154.55,155.2,53
20180901|2018-08-16 09:00,16,155.15,155.55,154.2,154.2,155
20180901|2018-08-16 09:30,16,154.15,154.25,153.65,153.75,78
20180901|2018-08-16 10:00,16,153.95,154,153.55,153.55,86
20180901|2018-08-16 10:30,16,153.55,153.7,153.5,153.7,67
20180901|2018-08-16 11:00,16,153.7,154.2,153.4,153.6,51
20180901|2018-08-16 11:30,16,153.7,154.4,153.5,154.1,45
20180901|2018-08-16 12:00,16,154,154.6,153.55,154.55,85
20180901|2018-08-16 12:30,16,154.5,154.75,154,154,70
20180901|2018-08-17 07:00,17,154.3,154.6,154,154.1,40
20180901|2018-08-17 07:30,17,154.05,154.15,153.7,153.85,33
20180901|2018-08-17 08:00,17,154,154.3,153.75,153.75,21
20180901|2018-08-17 08:30,17,153.95,154.4,153.8,154.35,18
20180901|2018-08-17 09:00,17,154.4,154.4,153.35,153.45,46
20180901|2018-08-17 09:30,17,153.4,153.45,153.1,153.35,54
20180901|2018-08-17 10:00,17,153.5,154.1,153.25,153.4,48
20180901|2018-08-17 10:30,17,153.2,153.75,153.2,153.75,36
20180901|2018-08-17 11:00,17,153.4,153.85,153.3,153.85,50
20180901|2018-08-17 11:30,17,153.9,154.65,153.5,153.95,91
20180901|2018-08-17 12:00,17,154.35,155.4,153.9,155.3,116
20180901|2018-08-17 12:30,17,155.4,155.45,154.75,155.25,151
20180901|2018-08-20 07:00,20,154.5,157.2,154.35,156.35,134
20180901|2018-08-20 07:30,20,156.35,156.4,156,156.3,15
20180901|2018-08-20 08:00,20,156.3,156.55,156.2,156.3,11
20180901|2018-08-20 08:30,20,156.2,156.25,156,156.25,9
20180901|2018-08-20 09:00,20,157,157.8,156.5,156.85,20
20180901|2018-08-20 09:30,20,156.4,157.85,156.4,156.7,33
20180901|2018-08-20 10:00,20,156.75,156.75,156.4,156.4,30
20180901|2018-08-20 10:30,20,156.4,156.7,156,156.4,39
20180901|2018-08-20 11:00,20,156.05,156.2,155.5,155.5,40
20180901|2018-08-20 11:30,20,155.5,155.55,155,155,19
20180901|2018-08-20 12:00,20,155.15,155.65,155.15,155.15,18
20180901|2018-08-20 12:30,20,155.6,156.75,155.3,156.05,23
20180901|2018-08-21 07:00,21,155.55,156.4,155.55,155.7,25
20180901|2018-08-21 07:30,21,155.95,155.95,155.95,155.95,1
20180901|2018-08-21 08:00,21,155.9,156,155.35,155.35,29
20180901|2018-08-21 08:30,21,155.25,156.1,155,156.1,33
20180901|2018-08-21 09:00,21,155.45,156.5,155,155,34
20180901|2018-08-21 09:30,21,155.1,155.85,155,155.6,30
20180901|2018-08-21 10:00,21,155.4,155.75,155.15,155.15,18
20180901|2018-08-21 10:30,21,155,155.25,155,155.15,30
20180901|2018-08-21 11:00,21,155.05,155.3,154.7,154.95,20
20180901|2018-08-21 11:30,21,154.8,154.8,154.6,154.7,21
20180901|2018-08-21 12:00,21,154.8,154.9,154.6,154.9,23
20180901|2018-08-21 12:30,21,154.95,154.95,154.7,154.7,11
20180901|2018-08-22 07:00,22,154.8,154.9,154.8,154.9,8
20180901|2018-08-22 07:30,22,155.25,155.65,155,155.65,3
20180901|2018-08-22 08:00,22,155.3,156.45,155.3,156.05,9
20180901|2018-08-22 08:30,22,156.05,156.4,156.05,156.3,5
20180901|2018-08-22 09:00,22,156.3,156.3,155.6,155.6,13
20180901|2018-08-22 09:30,22,155.5,155.5,155.5,155.5,2
20180901|2018-08-22 10:00,22,155.5,155.65,155.35,155.35,11
20180901|2018-08-22 10:30,22,155.45,155.45,155.35,155.45,6
20180901|2018-08-22 11:00,22,155.35,155.35,155.25,155.25,8
20180901|2018-08-22 11:30,22,154.95,155.4,154.9,155.3,29
20180901|2018-08-22 12:00,22,155.4,155.9,155.4,155.9,36
20180901|2018-08-22 12:30,22,155.9,156.5,155.9,156.5,8
20180901|2018-08-23 07:00,23,155.85,156.45,155.5,156.45,22
20180901|2018-08-23 07:30,23,156.5,156.5,156.5,156.5,6
20180901|2018-08-23 08:00,23,156,156.4,156,156.4,4
20180901|2018-08-23 08:30,23,156.5,156.5,156.5,156.5,14
20180901|2018-08-23 09:00,23,156.1,156.1,155.65,155.65,24
20180901|2018-08-23 09:30,23,155.65,155.65,155.35,155.5,14
20180901|2018-08-23 10:00,23,155.25,155.65,155.25,155.65,9
20180901|2018-08-23 10:30,23,155.65,155.65,155.65,155.65,2
20180901|2018-08-23 11:00,23,155.65,155.65,155.25,155.25,4
20180901|2018-08-23 11:30,23,155.55,156.1,155.55,155.95,10
20180901|2018-08-23 12:00,23,155.9,156.75,155.75,156,26
20180901|2018-08-23 12:30,23,156.35,156.4,156,156.4,7
20180901|2018-08-24 07:00,24,156.6,156.6,155.8,155.8,17
20180901|2018-08-24 07:30,24,155.8,156.1,155.8,155.8,3
20180901|2018-08-24 08:00,24,156.55,157.85,156.55,157.8,49
20180901|2018-08-24 08:30,24,156.6,156.6,156,156,3
20180901|2018-08-24 09:00,24,156.45,156.45,156.2,156.2,7
20180901|2018-08-24 11:00,24,155.85,155.85,155.6,155.65,12
20180901|2018-08-24 12:00,24,155.65,156.2,155.65,155.75,5
20180901|2018-08-24 12:30,24,155.8,156,155.8,156,12
20180901|2018-08-27 07:00,27,157.75,157.75,155.95,155.95,18
20180901|2018-08-27 07:30,27,156.05,156.05,156.05,156.05,1
20180901|2018-08-27 08:30,27,156.05,156.55,156.05,156.05,6
20180901|2018-08-27 09:00,27,156,156.3,156,156.15,17
20180901|2018-08-27 09:30,27,156.2,156.75,156,156.75,7
20180901|2018-08-27 10:00,27,156.75,156.75,156.75,156.75,3
20180901|2018-08-27 10:30,27,156.9,157.4,156.9,157.4,3
20180901|2018-08-27 11:00,27,157.1,157.1,156.8,157.1,4
20180901|2018-08-27 11:30,27,157.2,157.2,157,157.2,9
20180901|2018-08-27 12:00,27,157.75,158.4,157.7,158.4,27
20180901|2018-08-27 12:30,27,157.85,158.15,157.25,157.85,5
20180901|2018-08-28 07:00,28,158.35,158.35,157.7,157.7,5
20180901|2018-08-28 07:30,28,157.7,157.7,157.7,157.7,4
20180901|2018-08-28 08:00,28,157.3,157.3,157.3,157.3,1
20180901|2018-08-28 08:30,28,157.3,157.3,156.95,156.95,11
20180901|2018-08-28 09:00,28,156.8,157.1,156.8,156.8,9
20180901|2018-08-28 09:30,28,156.5,156.5,156.5,156.5,11
20180901|2018-08-28 10:00,28,156.15,156.15,156.15,156.15,3
20180901|2018-08-28 10:30,28,156.7,156.7,156.7,156.7,2
20180901|2018-08-28 11:00,28,156.65,156.65,155.5,155.6,36
20180901|2018-08-28 11:30,28,155.5,155.55,154.8,154.8,33
20180901|2018-08-28 12:00,28,154.75,154.75,154,154,38
20180901|2018-08-28 12:30,28,154,154,153.3,153.35,22
20180901|2018-08-29 07:00,29,153.3,153.3,153.3,153.3,5
20180901|2018-08-29 07:30,29,153.3,153.3,153.3,153.3,4
20180901|2018-08-29 08:00,29,153.3,153.3,152.3,152.4,15
20180901|2018-08-29 08:30,29,152.3,152.3,152.3,152.3,1
20180901|2018-08-29 09:00,29,152.3,152.3,151.6,151.8,17
20180901|2018-08-29 09:30,29,152.85,153.1,152.85,153,5
20180901|2018-08-29 10:00,29,152.85,152.85,151.8,151.8,4
20180901|2018-08-29 10:30,29,152.5,154.05,152.5,154.05,9
20180901|2018-08-29 11:00,29,153.4,154.15,153.4,154.15,2
20180901|2018-08-29 11:30,29,154.85,155,154.85,155,9
20180901|2018-08-29 12:00,29,155,155,155,155,2
20180901|2018-08-30 07:00,30,155.9,155.9,155.9,155.9,1
20180901|2018-08-30 09:00,30,156.35,156.5,154.3,154.3,26
20180901|2018-08-30 09:30,30,155.25,156.05,154.7,155.05,7
20180901|2018-08-30 10:00,30,154.75,154.9,154.75,154.9,3
20180901|2018-08-30 10:30,30,155,156.05,155,156.05,10
20180901|2018-08-30 11:00,30,156.3,156.5,155.55,156.5,16
20180901|2018-08-30 11:30,30,156.8,156.8,156.55,156.75,5
20180901|2018-08-30 12:00,30,156.85,157.35,156.85,157.35,3
20180901|2018-08-30 12:30,30,156.9,157.25,156,157.25,40
20180901|2018-08-31 07:00,31,157,157,157,157,10
20180901|2018-08-31 07:30,31,157,157,157,157,2
20180901|2018-08-31 08:00,31,156.4,156.4,155.95,155.95,5
20180901|2018-08-31 08:30,31,156.4,157.1,156.4,157.1,12
20180901|2018-08-31 09:00,31,157.25,157.25,156.45,156.45,6
20180901|2018-08-31 09:30,31,156.85,157,156.45,156.5,11
20180901|2018-08-31 10:00,31,156.85,156.85,156.4,156.4,17
20180901|2018-08-31 10:30,31,157.05,157.8,155.75,157.7,10
20180901|2018-08-31 11:00,31,157.95,158.65,157.95,158.55,18
20180901|2018-08-31 11:30,31,158.5,159.35,158.3,159.35,27
20180901|2018-08-31 12:00,31,158.75,158.75,158.75,158.75,1
20180901|2018-09-04 07:00,4,157.65,157.65,157.4,157.4,3
20180901|2018-09-04 12:30,4,157.9,158.05,157.9,158.05,10
20180901|2018-09-05 07:00,5,158.05,158.05,157.4,157.7,10
20180901|2018-09-05 12:00,5,156.7,156.7,156.65,156.65,6
20180901|2018-09-06 07:00,6,156.5,156.5,156.5,156.5,4
20180901|2018-09-06 10:00,6,156,156,156,156,1
20180901|2018-09-07 08:00,7,156.9,156.9,156.9,156.9,5
20180901|2018-09-07 08:30,7,157.55,157.6,157.55,157.6,2
20180901|2018-09-07 10:30,7,158.05,158.05,158.05,158.05,1
20180901|2018-09-07 11:30,7,158.8,158.8,158.8,158.8,4
20180901|2018-09-07 12:00,7,158.8,158.8,158.8,158.8,6
20180901|2018-09-10 09:30,10,160.8,160.8,160.8,160.8,7
20180901|2018-09-10 10:30,10,159.5,159.5,157.9,157.9,2
20181101|2017-11-03 12:30,3,159.35,159.35,159.35,159.35,1
20181101|2017-11-09 10:00,9,160.45,160.45,160.45,160.45,1
20181101|2017-12-04 12:00,4,157,157,157,157,1
20181101|2017-12-04 12:30,4,157.55,157.55,157.55,157.55,1
20181101|2017-12-20 12:30,20,138.15,138.15,138.15,138.15,1
20181101|2017-12-21 12:00,21,139.5,139.5,139.5,139.5,1
20181101|2017-12-29 08:00,29,140.1,140.1,140.1,140.1,1
20181101|2018-01-09 09:30,9,139.05,139.05,139.05,139.05,6
20181101|2018-01-09 10:30,9,139.05,139.05,139.05,139.05,1
20181101|2018-01-09 11:00,9,139.05,139.05,139.05,139.05,2
20181101|2018-01-09 12:00,9,139.05,139.05,139.05,139.05,1
20181101|2018-01-16 09:00,16,139.6,139.6,139.6,139.6,1
20181101|2018-01-16 10:30,16,142,142,142,142,1
20181101|2018-01-29 09:30,29,152,152,152,152,6
20181101|2018-01-30 09:00,30,153.5,153.5,153.5,153.5,4
20181101|2018-01-30 11:00,30,153.5,153.5,153.5,153.5,4
20181101|2018-01-30 12:00,30,153.5,153.7,153.05,153.05,7
20181101|2018-01-31 10:00,31,150.5,150.5,150.5,150.5,9
20181101|2018-01-31 10:30,31,150.45,150.75,150.45,150.75,6
20181101|2018-02-02 08:00,2,151.8,152.3,151.8,152.3,2
20181101|2018-02-02 09:30,2,153,153,153,153,1
20181101|2018-02-02 11:00,2,151.85,151.9,151.25,151.25,15
20181101|2018-02-02 11:30,2,151.25,151.25,151.25,151.25,1
20181101|2018-02-02 12:30,2,150,150.2,150,150,7
20181101|2018-02-05 11:30,5,147.35,147.5,147.3,147.3,6
20181101|2018-02-05 12:00,5,147.2,148.05,147.2,148.05,2
20181101|2018-02-06 09:30,6,147.55,147.55,147.55,147.55,1
20181101|2018-02-07 09:00,7,149.4,149.4,149.4,149.4,2
20181101|2018-02-07 12:00,7,149.65,149.7,149.65,149.7,3
20181101|2018-02-09 09:30,9,151.5,151.5,151.4,151.4,3
20181101|2018-02-09 10:00,9,151.3,151.3,151.3,151.3,2
20181101|2018-02-09 11:00,9,151.2,151.2,151.2,151.2,1
20181101|2018-02-12 12:00,12,152.05,152.05,152.05,152.05,6
20181101|2018-02-13 08:00,13,151.5,151.7,151.5,151.7,5
20181101|2018-02-13 08:30,13,152.1,152.15,151.75,151.75,20
20181101|2018-02-13 10:30,13,151.65,151.65,151.65,151.65,1
20181101|2018-02-13 11:00,13,151.5,151.5,151.5,151.5,2
20181101|2018-02-13 12:00,13,151.2,151.2,151.2,151.2,4
20181101|2018-02-15 07:30,15,150.5,150.5,150.5,150.5,3
20181101|2018-02-15 08:30,15,150.5,150.5,150.5,150.5,12
20181101|2018-02-20 12:00,20,150.55,150.55,148.55,148.55,6
20181101|2018-02-20 12:30,20,148.05,148.05,145.05,145.05,13
20181101|2018-02-21 07:00,21,144.6,144.6,143.1,143.1,5
20181101|2018-02-21 08:30,21,144,144,144,144,1
20181101|2018-02-21 09:00,21,143.4,143.8,143.4,143.5,11
20181101|2018-02-21 10:30,21,143.8,143.8,143.8,143.8,9
20181101|2018-02-27 07:00,27,144.75,144.75,144.75,144.75,1
20181101|2018-02-27 10:00,27,144.25,144.25,144.25,144.25,1
20181101|2018-02-28 09:00,28,143.9,143.9,143.9,143.9,5
20181101|2018-03-01 07:30,1,143.75,143.75,143.1,143.25,9
20181101|2018-03-01 09:00,1,143,143,142.55,142.55,9
20181101|2018-03-01 12:00,1,143,143,143,143,2
20181101|2018-03-01 12:30,1,142.5,142.5,142.5,142.5,1
20181101|2018-03-02 07:00,2,142.1,142.35,142.1,142.3,4
20181101|2018-03-02 07:30,2,142.15,142.15,142.15,142.15,1
20181101|2018-03-02 08:30,2,141.7,141.7,141.7,141.7,1
20181101|2018-03-02 09:00,2,141,141,140.65,140.65,2
20181101|2018-03-02 09:30,2,140.6,140.7,140.6,140.6,10
20181101|2018-03-02 10:00,2,140.85,140.85,140.5,140.6,17
20181101|2018-03-02 10:30,2,140.6,140.6,140.6,140.6,8
20181101|2018-03-02 11:00,2,140.6,140.6,140.6,140.6,3
20181101|2018-03-02 11:30,2,140.65,140.65,140.6,140.6,5
20181101|2018-03-02 12:00,2,140.7,140.75,140.7,140.7,3
20181101|2018-03-05 07:30,5,140.8,140.8,140.75,140.75,3
20181101|2018-03-05 08:00,5,140.95,140.95,140.75,140.75,3
20181101|2018-03-05 09:00,5,140.7,140.7,140.5,140.6,4
20181101|2018-03-06 09:30,6,144.3,144.3,144.3,144.3,1
20181101|2018-03-09 08:30,9,140.5,140.5,140.5,140.5,4
20181101|2018-03-09 09:00,9,140.5,140.5,140.5,140.5,3
20181101|2018-03-09 12:30,9,140.75,140.75,140.75,140.75,1
20181101|2018-03-12 10:00,12,140.35,140.45,140.35,140.35,3
20181101|2018-03-12 10:30,12,140.2,140.2,140.2,140.2,1
20181101|2018-03-12 12:00,12,140.2,140.2,140.2,140.2,1
20181101|2018-03-13 08:30,13,140.15,140.15,140,140.05,22
20181101|2018-03-13 09:00,13,140.05,140.05,140.05,140.05,12
20181101|2018-03-13 10:00,13,140.15,140.2,140.15,140.2,2
20181101|2018-03-13 10:30,13,140.15,140.15,140.15,140.15,1
20181101|2018-03-13 11:00,13,140.15,140.2,140.15,140.2,8
20181101|2018-03-13 11:30,13,140.2,140.3,140.2,140.3,5
20181101|2018-03-13 12:00,13,140.2,140.2,140.2,140.2,3
20181101|2018-03-13 12:30,13,140.3,140.3,140.3,140.3,4
20181101|2018-03-14 08:30,14,141.3,141.3,141.25,141.25,4
20181101|2018-03-14 09:30,14,141,141,141,141,1
20181101|2018-03-14 10:00,14,141.25,141.25,141,141,17
20181101|2018-03-14 12:30,14,140.45,140.45,140.4,140.4,2
20181101|2018-03-15 08:30,15,140.35,140.35,140.35,140.35,1
20181101|2018-03-15 11:00,15,140.15,140.15,140,140,8
20181101|2018-03-15 11:30,15,140.15,140.15,140.15,140.15,6
20181101|2018-03-15 12:30,15,140.15,140.15,140.15,140.15,4
20181101|2018-03-16 07:30,16,140.1,140.1,140.1,140.1,1
20181101|2018-03-16 11:00,16,139.4,139.5,139.15,139.5,21
20181101|2018-03-19 11:30,19,139.1,139.1,139.1,139.1,3
20181101|2018-03-20 07:00,20,140.75,140.85,140.75,140.85,2
20181101|2018-03-20 08:30,20,140.15,140.15,140.15,140.15,1
20181101|2018-03-20 10:00,20,139,139,139,139,22
20181101|2018-03-20 11:30,20,139.05,139.05,139.05,139.05,1
20181101|2018-03-21 08:00,21,139,139,139,139,3
20181101|2018-03-21 09:00,21,139,139.2,139,139.2,3
20181101|2018-03-21 11:00,21,139.45,139.45,139.45,139.45,1
20181101|2018-03-22 08:00,22,139,139,139,139,1
20181101|2018-03-22 09:00,22,139,139,139,139,23
20181101|2018-03-22 10:00,22,138.5,138.5,138.5,138.5,3
20181101|2018-03-22 10:30,22,138.5,138.5,138.5,138.5,17
20181101|2018-03-22 11:00,22,138.5,138.5,138.5,138.5,2
20181101|2018-03-22 11:30,22,138.5,138.5,138.5,138.5,3
20181101|2018-03-22 12:00,22,138.5,138.5,138.45,138.45,3
20181101|2018-03-22 12:30,22,138.45,138.6,138.45,138.6,2
20181101|2018-03-23 07:00,23,138.45,138.45,138.4,138.4,4
20181101|2018-03-23 07:30,23,138.4,138.4,138.4,138.4,4
20181101|2018-03-23 08:00,23,138.4,138.4,138.4,138.4,5
20181101|2018-03-23 09:00,23,138.35,138.35,138.3,138.3,16
20181101|2018-03-23 10:00,23,138.2,138.3,138.2,138.3,11
20181101|2018-03-23 11:00,23,138.2,138.2,138.2,138.2,4
20181101|2018-03-23 12:00,23,138.1,138.15,138,138,14
20181101|2018-03-23 12:30,23,138,138,138,138,8
20181101|2018-03-26 08:30,26,140,140.65,140,140.65,3
20181101|2018-03-26 09:00,26,141.2,141.2,140.65,140.75,3
20181101|2018-03-28 07:00,28,140.3,140.3,140.3,140.3,1
20181101|2018-03-28 10:30,28,142,142,142,142,1
20181101|2018-03-28 11:30,28,142,142,142,142,1
20181101|2018-04-02 10:00,2,140.3,140.3,140.3,140.3,1
20181101|2018-04-02 11:00,2,140.1,140.1,140,140,6
20181101|2018-04-02 11:30,2,140,140,140,140,9
20181101|2018-04-02 12:00,2,140,140,140,140,2
20181101|2018-04-03 07:00,3,141,141,141,141,3
20181101|2018-04-03 09:00,3,140.9,140.9,140.8,140.8,6
20181101|2018-04-03 09:30,3,140.7,140.7,140.7,140.7,2
20181101|2018-04-03 12:00,3,140.05,140.05,140.05,140.05,1
20181101|2018-04-04 07:00,4,139.95,139.95,139.95,139.95,3
20181101|2018-04-04 08:30,4,140.8,140.9,140.8,140.9,8
20181101|2018-04-04 09:00,4,140.9,140.9,140.75,140.8,17
20181101|2018-04-04 09:30,4,140.8,140.8,140.8,140.8,1
20181101|2018-04-04 10:30,4,140.9,140.9,140.9,140.9,2
20181101|2018-04-04 11:00,4,140.9,140.9,140.9,140.9,2
20181101|2018-04-05 07:00,5,140.9,140.9,140.9,140.9,3
20181101|2018-04-05 07:30,5,140.9,140.9,140.9,140.9,5
20181101|2018-04-05 08:30,5,140.8,140.8,140.8,140.8,2
20181101|2018-04-05 09:00,5,140.55,140.8,140.55,140.8,4
20181101|2018-04-05 09:30,5,140.8,140.8,140.8,140.8,1
20181101|2018-04-05 11:00,5,139.9,139.9,139.9,139.9,1
20181101|2018-04-05 11:30,5,139.9,139.9,139.85,139.85,5
20181101|2018-04-05 12:30,5,139.85,139.85,139.85,139.85,7
20181101|2018-04-06 09:30,6,139.8,139.8,139.55,139.55,14
20181101|2018-04-09 07:00,9,139.75,139.75,139.5,139.5,5
20181101|2018-04-09 07:30,9,139.25,139.25,139.2,139.2,2
20181101|2018-04-09 08:30,9,139.45,139.45,139.45,139.45,1
20181101|2018-04-09 11:30,9,141.1,141.1,140.9,140.9,5
20181101|2018-04-09 12:00,9,140.9,140.9,140.75,140.75,6
20181101|2018-04-10 09:30,10,141,141,141,141,6
20181101|2018-04-10 10:30,10,141,141,140.85,140.85,4
20181101|2018-04-10 11:00,10,140.85,141,140.7,141,4
20181101|2018-04-11 12:00,11,141.5,141.5,141.5,141.5,1
20181101|2018-04-11 12:30,11,141.6,141.6,141.6,141.6,1
20181101|2018-04-12 07:30,12,141.7,141.7,141.7,141.7,1
20181101|2018-04-12 08:00,12,141.55,141.7,141.55,141.7,5
20181101|2018-04-12 08:30,12,141.85,141.85,141.85,141.85,3
20181101|2018-04-12 09:00,12,142,142.65,142,142.65,3
20181101|2018-04-12 09:30,12,142.8,142.8,142.55,142.65,8
20181101|2018-04-12 11:00,12,141.9,141.9,141.9,141.9,1
20181101|2018-04-12 11:30,12,141.65,141.65,141.65,141.65,4
20181101|2018-04-13 07:00,13,141.7,141.7,141.7,141.7,2
20181101|2018-04-13 10:00,13,143.5,143.5,143.5,143.5,1
20181101|2018-04-13 12:00,13,143.15,143.15,143.15,143.15,1
20181101|2018-04-16 07:00,16,143.15,143.15,143.15,143.15,2
20181101|2018-04-16 10:00,16,143.65,144.3,143.65,144.3,5
20181101|2018-04-16 10:30,16,144.3,144.3,144.3,144.3,1
20181101|2018-04-16 11:00,16,144.1,144.1,144.1,144.1,1
20181101|2018-04-16 12:00,16,144.1,144.5,144.1,144.5,6
20181101|2018-04-16 12:30,16,144.6,144.6,144.55,144.55,2
20181101|2018-04-17 09:00,17,145,145.7,145,145.7,7
20181101|2018-04-17 09:30,17,145.5,145.95,145.5,145.95,2
20181101|2018-04-17 10:00,17,146.5,146.5,146.5,146.5,1
20181101|2018-04-17 10:30,17,146.05,146.05,146.05,146.05,1
20181101|2018-04-17 11:00,17,145.75,145.75,145.75,145.75,1
20181101|2018-04-17 12:00,17,145.65,146.65,145.65,146.65,5
20181101|2018-04-18 07:00,18,146.65,146.65,146.65,146.65,1
20181101|2018-04-18 07:30,18,146,146,146,146,16
20181101|2018-04-18 08:00,18,145.55,145.55,145.45,145.45,16
20181101|2018-04-18 08:30,18,145.7,145.7,145.7,145.7,1
20181101|2018-04-18 09:30,18,145,145,145,145,4
20181101|2018-04-18 10:00,18,145,145,145,145,4
20181101|2018-04-18 12:30,18,145.65,145.65,145,145,6
20181101|2018-04-19 07:00,19,146,146.2,146,146.2,6
20181101|2018-04-19 08:00,19,145.3,145.3,145.3,145.3,5
20181101|2018-04-19 08:30,19,144.75,144.75,144.2,144.2,11
20181101|2018-04-19 12:00,19,144.2,144.2,143.35,143.35,18
20181101|2018-04-19 12:30,19,143.8,143.8,143.8,143.8,1
20181101|2018-04-20 07:00,20,143.8,143.8,143.05,143.1,11
20181101|2018-04-20 09:30,20,143.25,143.25,143.25,143.25,1
20181101|2018-04-23 07:00,23,144.6,145,144.6,145,2
20181101|2018-04-23 10:00,23,146.15,146.45,146.15,146.45,2
20181101|2018-04-23 10:30,23,146.65,146.65,146.65,146.65,1
20181101|2018-04-23 11:00,23,146.65,146.65,146.65,146.65,2
20181101|2018-04-23 11:30,23,146.75,146.75,146.75,146.75,1
20181101|2018-04-24 08:00,24,147.9,147.9,147.9,147.9,1
20181101|2018-04-24 09:00,24,147.85,147.85,147.85,147.85,1
20181101|2018-04-24 11:00,24,148.45,148.45,148.45,148.45,1
20181101|2018-04-24 11:30,24,148.65,148.65,148.05,148.05,2
20181101|2018-04-24 12:00,24,148.35,148.8,148.35,148.8,4
20181101|2018-04-24 12:30,24,148.6,148.6,148.6,148.6,7
20181101|2018-04-25 07:00,25,147.65,147.9,147.65,147.7,5
20181101|2018-04-25 07:30,25,147.55,147.55,147.25,147.25,2
20181101|2018-04-25 11:00,25,149,149,148.9,148.9,2
20181101|2018-04-25 11:30,25,149.25,149.25,149.25,149.25,1
20181101|2018-04-25 12:00,25,149.5,149.5,149.5,149.5,1
20181101|2018-04-26 08:00,26,150.05,150.1,150.05,150.1,2
20181101|2018-04-26 09:00,26,150.75,150.75,150.75,150.75,1
20181101|2018-04-26 10:00,26,151.85,151.95,151.85,151.95,2
20181101|2018-04-26 10:30,26,151.4,151.4,151,151,30
20181101|2018-04-26 11:00,26,151.55,151.8,151.5,151.8,10
20181101|2018-04-26 11:30,26,151.95,152.35,151.95,152.35,2
20181101|2018-04-26 12:00,26,153,153.95,153,153.95,18
20181101|2018-04-27 07:30,27,151.5,151.5,151.5,151.5,1
20181101|2018-04-27 09:00,27,152.6,152.6,152.45,152.5,21
20181101|2018-04-27 09:30,27,152.55,152.7,152.55,152.7,2
20181101|2018-04-27 10:00,27,152.85,152.85,152.6,152.6,10
20181101|2018-04-27 10:30,27,153.3,153.3,153.3,153.3,1
20181101|2018-04-27 11:00,27,153.5,153.5,153.1,153.1,3
20181101|2018-04-27 12:00,27,153.8,154.15,153.8,154.15,3
20181101|2018-04-30 08:00,30,154.7,154.75,154.7,154.75,4
20181101|2018-04-30 11:00,30,155.2,155.2,155.2,155.2,1
20181101|2018-04-30 12:30,30,155.3,155.45,155.3,155.45,6
20181101|2018-05-01 09:00,1,155.95,157,155.8,157,25
20181101|2018-05-01 09:30,1,157.4,157.45,157.4,157.45,13
20181101|2018-05-01 10:00,1,158.15,158.15,158.15,158.15,1
20181101|2018-05-01 10:30,1,157.8,157.8,157.8,157.8,2
20181101|2018-05-01 11:30,1,158.4,158.4,158.4,158.4,4
20181101|2018-05-01 12:00,1,158.4,158.75,158.4,158.6,6
20181101|2018-05-01 12:30,1,157.85,157.85,157.8,157.8,3
20181101|2018-05-02 07:00,2,159.5,159.5,159.5,159.5,1
20181101|2018-05-02 07:30,2,159.45,159.45,159.4,159.4,2
20181101|2018-05-02 09:00,2,159.95,159.95,159.95,159.95,3
20181101|2018-05-02 09:30,2,160.25,160.25,160.25,160.25,4
20181101|2018-05-02 11:00,2,160.3,160.3,160.3,160.3,7
20181101|2018-05-02 11:30,2,160.3,160.5,160.3,160.5,3
20181101|2018-05-02 12:00,2,160.6,161.05,160.6,161.05,10
20181101|2018-05-03 07:30,3,161,161,160.85,160.85,5
20181101|2018-05-03 08:00,3,161.15,161.15,161.1,161.1,2
20181101|2018-05-03 09:00,3,161.5,161.65,161.5,161.65,4
20181101|2018-05-03 10:00,3,159.5,161.25,159.5,161.25,2
20181101|2018-05-03 10:30,3,161.05,161.05,160.3,160.3,2
20181101|2018-05-03 11:30,3,159.5,159.5,159.5,159.5,1
20181101|2018-05-03 12:00,3,159.75,159.75,159.7,159.7,2
20181101|2018-05-03 12:30,3,159.95,160.05,159.85,159.85,14
20181101|2018-05-04 07:00,4,158.5,158.5,158.5,158.5,1
20181101|2018-05-04 09:00,4,159.05,159.45,159.05,159.3,18
20181101|2018-05-04 09:30,4,159.95,160,159.95,160,4
20181101|2018-05-04 11:00,4,161,163.5,161,163.2,8
20181101|2018-05-04 11:30,4,163.5,163.5,162.35,162.35,2
20181101|2018-05-04 12:00,4,162.55,162.55,162.3,162.3,3
20181101|2018-05-04 12:30,4,162.8,162.85,162.8,162.85,2
20181101|2018-05-07 07:30,7,163.85,163.85,163.85,163.85,1
20181101|2018-05-07 08:00,7,164,164,164,164,1
20181101|2018-05-07 08:30,7,164.3,164.3,164.3,164.3,1
20181101|2018-05-07 09:00,7,164.55,164.55,164.55,164.55,2
20181101|2018-05-07 10:00,7,164.55,164.55,164.55,164.55,1
20181101|2018-05-07 11:00,7,165.3,165.35,165.3,165.3,4
20181101|2018-05-07 11:30,7,165.3,165.4,165.2,165.2,4
20181101|2018-05-07 12:00,7,165.3,165.35,165.1,165.2,5
20181101|2018-05-07 12:30,7,165.25,165.25,164.9,164.95,5
20181101|2018-05-08 09:30,8,164.25,164.25,164.25,164.25,1
20181101|2018-05-08 10:00,8,164.25,164.25,164.25,164.25,4
20181101|2018-05-08 11:30,8,163.95,163.95,163.95,163.95,5
20181101|2018-05-08 12:00,8,164.2,164.25,161,161,37
20181101|2018-05-08 12:30,8,160.45,160.45,159.5,159.8,4
20181101|2018-05-09 07:00,9,160.3,160.3,160.3,160.3,1
20181101|2018-05-09 08:00,9,163,163,163,163,2
20181101|2018-05-09 08:30,9,163,163,163,163,1
20181101|2018-05-09 09:00,9,163.8,164.75,163.8,164.75,3
20181101|2018-05-09 09:30,9,165,165,165,165,1
20181101|2018-05-09 10:00,9,164.4,164.4,164.4,164.4,4
20181101|2018-05-09 10:30,9,165.25,165.25,165.25,165.25,1
20181101|2018-05-09 11:00,9,166,166,166,166,1
20181101|2018-05-09 11:30,9,166.35,167.05,166,166.95,13
20181101|2018-05-09 12:00,9,167.1,167.25,167.1,167.1,7
20181101|2018-05-09 12:30,9,167.3,167.3,167.1,167.1,7
20181101|2018-05-10 07:00,10,167.5,167.6,167.3,167.5,21
20181101|2018-05-10 08:30,10,167.85,168,167.85,168,3
20181101|2018-05-10 09:00,10,168.5,168.9,168.5,168.9,4
20181101|2018-05-10 09:30,10,167.2,167.2,167.1,167.1,2
20181101|2018-05-10 11:00,10,169.3,169.8,169.3,169.8,16
20181101|2018-05-10 11:30,10,169.95,169.95,169.95,169.95,3
20181101|2018-05-10 12:00,10,167.5,167.6,167.5,167.6,3
20181101|2018-05-11 07:00,11,168.2,169.6,168.2,168.8,15
20181101|2018-05-11 07:30,11,167.3,167.3,166.95,167.05,3
20181101|2018-05-11 09:00,11,169.05,169.25,168.75,168.75,7
20181101|2018-05-11 10:00,11,169.25,169.25,169.2,169.2,3
20181101|2018-05-11 10:30,11,168.75,168.75,168.7,168.7,4
20181101|2018-05-11 11:00,11,168.45,168.45,168.45,168.45,4
20181101|2018-05-11 11:30,11,169.6,169.6,169.6,169.6,8
20181101|2018-05-11 12:30,11,169.75,169.75,169.75,169.75,3
20181101|2018-05-14 08:30,14,170,170.55,170,170.55,13
20181101|2018-05-14 09:00,14,170,170,170,170,1
20181101|2018-05-14 10:00,14,171.1,171.15,171.1,171.15,2
20181101|2018-05-14 10:30,14,171.3,171.3,171.3,171.3,2
20181101|2018-05-14 11:30,14,170.95,170.95,170.9,170.95,3
20181101|2018-05-15 07:30,15,168.75,168.75,168.75,168.75,1
20181101|2018-05-15 08:30,15,170.7,170.75,170.7,170.75,4
20181101|2018-05-15 09:00,15,171.2,171.2,171.2,171.2,5
20181101|2018-05-15 10:00,15,170.9,171.05,170.85,170.85,10
20181101|2018-05-15 10:30,15,170.75,170.75,170.75,170.75,1
20181101|2018-05-16 08:30,16,169.3,169.3,169,169,4
20181101|2018-05-16 09:00,16,169.25,169.6,169.25,169.6,13
20181101|2018-05-16 09:30,16,169.6,169.7,169.5,169.7,6
20181101|2018-05-16 10:00,16,169.85,169.85,169.85,169.85,1
20181101|2018-05-16 10:30,16,170,170.2,170,170.2,11
20181101|2018-05-16 11:00,16,170.15,170.4,170.15,170.4,7
20181101|2018-05-16 11:30,16,171,171,171,171,3
20181101|2018-05-17 07:00,17,170.1,170.1,170.1,170.1,1
20181101|2018-05-17 08:00,17,169.75,169.75,169.75,169.75,1
20181101|2018-05-17 12:00,17,168.95,168.95,168.95,168.95,1
20181101|2018-05-18 08:30,18,167.5,167.5,167.05,167.05,5
20181101|2018-05-18 09:30,18,168.5,168.5,168.5,168.5,1
20181101|2018-05-18 11:00,18,167,167,167,167,3
20181101|2018-05-18 11:30,18,166.5,166.5,166.5,166.5,5
20181101|2018-05-21 07:30,21,165.4,166.35,165.4,166.35,17
20181101|2018-05-21 11:00,21,166.75,166.75,166.75,166.75,3
20181101|2018-05-21 11:30,21,166.75,167.1,166.75,167.1,2
20181101|2018-05-21 12:00,21,166.95,167.7,166.95,167.7,4
20181101|2018-05-22 07:00,22,168.2,168.2,167.7,167.7,11
20181101|2018-05-22 08:00,22,168,168,167.9,168,5
20181101|2018-05-22 09:00,22,168,168,168,168,2
20181101|2018-05-22 09:30,22,168.2,168.3,168.05,168.05,5
20181101|2018-05-22 10:00,22,168.05,168.05,168.05,168.05,1
20181101|2018-05-22 10:30,22,168.1,168.1,168.1,168.1,3
20181101|2018-05-22 11:00,22,168.3,168.3,168.3,168.3,1
20181101|2018-05-22 11:30,22,168.35,168.35,168.15,168.15,16
20181101|2018-05-22 12:30,22,168.6,168.75,168.5,168.6,10
20181101|2018-05-23 07:00,23,168.6,168.85,168.6,168.8,11
20181101|2018-05-25 09:30,25,168.8,168.85,168.8,168.85,3
20181101|2018-05-25 10:00,25,168.9,168.95,168.9,168.95,2
20181101|2018-05-25 11:30,25,169.2,169.2,168.65,168.65,10
20181101|2018-05-25 12:00,25,168.65,168.65,168.65,168.65,2
20181101|2018-05-25 12:30,25,168.55,168.55,168.55,168.55,2
20181101|2018-05-29 07:00,29,169,171.45,169,169.6,38
20181101|2018-05-29 08:30,29,168.35,168.35,168.35,168.35,1
20181101|2018-05-29 10:00,29,169.5,169.5,169.5,169.5,1
20181101|2018-05-29 10:30,29,169.5,169.5,169.5,169.5,9
20181101|2018-05-29 12:00,29,169.85,169.85,169.85,169.85,1
20181101|2018-05-30 07:00,30,168.45,168.45,167,167,5
20181101|2018-05-30 07:30,30,166,166,164.5,164.5,6
20181101|2018-05-30 08:30,30,164.8,164.8,163.6,163.6,7
20181101|2018-05-30 09:00,30,163.9,164.1,163,163,7
20181101|2018-05-30 09:30,30,164,164,164,164,1
20181101|2018-05-31 07:00,31,162.95,162.95,162.1,162.15,3
20181101|2018-05-31 07:30,31,162,162,162,162,3
20181101|2018-05-31 08:00,31,162.15,162.2,162,162,4
20181101|2018-05-31 08:30,31,161.6,162.5,161.6,162.5,4
20181101|2018-05-31 11:00,31,162.95,162.95,162.95,162.95,1
20181101|2018-05-31 11:30,31,162.75,162.85,162.6,162.65,5
20181101|2018-05-31 12:00,31,162.85,162.85,162.5,162.5,5
20181101|2018-05-31 12:30,31,162.65,163.3,162.55,163.3,7
20181101|2018-06-01 07:00,1,164.9,166,164.9,166,9
20181101|2018-06-01 08:00,1,163.5,163.5,163.5,163.5,2
20181101|2018-06-01 09:30,1,165,165,165,165,2
20181101|2018-06-01 10:00,1,166.15,166.15,166.15,166.15,1
20181101|2018-06-01 11:00,1,165,165,165,165,2
20181101|2018-06-01 11:30,1,165.2,165.2,165.2,165.2,2
20181101|2018-06-01 12:00,1,165,165,165,165,1
20181101|2018-06-01 12:30,1,165.95,165.95,165.85,165.85,7
20181101|2018-06-04 07:00,4,166.4,167.25,166.4,166.95,13
20181101|2018-06-04 09:00,4,164.5,164.5,164.5,164.5,5
20181101|2018-06-04 10:00,4,164.4,164.4,163.9,163.9,3
20181101|2018-06-04 10:30,4,163.7,163.7,163.25,163.25,7
20181101|2018-06-04 12:00,4,165.7,165.7,165.7,165.7,1
20181101|2018-06-05 07:00,5,166.65,166.65,166.65,166.65,1
20181101|2018-06-05 07:30,5,165.55,165.55,165.55,165.55,1
20181101|2018-06-05 09:00,5,164.3,164.3,164.3,164.3,1
20181101|2018-06-06 07:00,6,166.25,167.1,166.25,167,23
20181101|2018-06-06 07:30,6,167.1,167.1,167.1,167.1,1
20181101|2018-06-06 10:00,6,166.7,167,166.6,167,4
20181101|2018-06-06 11:00,6,167,167,167,167,3
20181101|2018-06-06 12:00,6,166.55,167,166.55,167,5
20181101|2018-06-06 12:30,6,167,167,167,167,4
20181101|2018-06-07 07:00,7,167.1,167.3,167,167.3,9
20181101|2018-06-07 07:30,7,167.3,167.3,167.3,167.3,3
20181101|2018-06-07 08:00,7,167.3,167.3,167.3,167.3,2
20181101|2018-06-07 09:00,7,165.75,165.75,165.75,165.75,2
20181101|2018-06-07 11:30,7,166,166,166,166,1
20181101|2018-06-08 09:00,8,164,164,163.9,163.9,4
20181101|2018-06-08 09:30,8,163.35,163.35,161.9,161.9,18
20181101|2018-06-08 10:30,8,161.15,161.2,161,161,13
20181101|2018-06-08 11:00,8,161,161.1,161,161,12
20181101|2018-06-08 11:30,8,161,161,161,161,6
20181101|2018-06-08 12:00,8,161,161,160.8,160.8,35
20181101|2018-06-08 12:30,8,160.8,161,160.8,161,18
20181101|2018-06-11 07:00,11,160.8,160.8,159.25,159.25,40
20181101|2018-06-11 08:00,11,160.2,160.2,160.2,160.2,11
20181101|2018-06-11 08:30,11,159.85,159.85,159.75,159.75,2
20181101|2018-06-11 09:00,11,158.45,158.65,158.45,158.65,3
20181101|2018-06-11 09:30,11,159.25,159.25,159.25,159.25,1
20181101|2018-06-11 10:00,11,159.65,159.65,159.65,159.65,2
20181101|2018-06-11 12:00,11,159,159.05,158.9,158.95,5
20181101|2018-06-11 12:30,11,158.75,159,158.55,158.55,7
20181101|2018-06-12 07:00,12,158.35,158.35,158.15,158.15,6
20181101|2018-06-12 09:00,12,157.75,157.75,157.55,157.55,8
20181101|2018-06-12 11:00,12,157.05,157.1,156.9,157.1,16
20181101|2018-06-12 12:00,12,156.9,156.9,156.9,156.9,10
20181101|2018-06-12 12:30,12,156.9,156.9,156.8,156.8,6
20181101|2018-06-13 07:00,13,156.75,156.95,156.75,156.9,6
20181101|2018-06-13 08:30,13,156.5,156.75,156.5,156.75,18
20181101|2018-06-13 09:00,13,156.7,156.7,156.7,156.7,5
20181101|2018-06-13 10:00,13,156.7,156.7,156.7,156.7,1
20181101|2018-06-13 10:30,13,156.55,156.55,156.4,156.55,6
20181101|2018-06-13 11:00,13,156.45,156.45,156.45,156.45,3
20181101|2018-06-13 12:00,13,156.45,156.45,156.45,156.45,4
20181101|2018-06-13 12:30,13,157.05,157.05,157.05,157.05,1
20181101|2018-06-14 08:30,14,157.75,157.75,157.5,157.5,2
20181101|2018-06-14 12:00,14,159,159,159,159,4
20181101|2018-06-14 12:30,14,160.3,162.1,160.3,162.1,7
20181101|2018-06-15 08:30,15,160.3,160.3,160.2,160.2,2
20181101|2018-06-15 09:00,15,159.85,162.25,159.85,162.25,5
20181101|2018-06-15 09:30,15,161.35,161.35,160.7,160.7,2
20181101|2018-06-15 10:30,15,161.65,161.65,161.65,161.65,1
20181101|2018-06-15 11:30,15,162.3,162.3,161.9,162.15,8
20181101|2018-06-15 12:00,15,162.4,162.6,162.2,162.35,6
20181101|2018-06-15 12:30,15,162.2,162.2,162.2,162.2,1
20181101|2018-06-18 07:00,18,162.2,162.2,161.5,161.5,3
20181101|2018-06-18 08:00,18,161.85,161.85,161.85,161.85,1
20181101|2018-06-18 08:30,18,162.2,162.2,161.8,161.8,4
20181101|2018-06-18 09:00,18,161.8,162.1,161.5,162.1,12
20181101|2018-06-18 10:30,18,161.5,161.5,161.5,161.5,2
20181101|2018-06-18 11:00,18,161,161,161,161,3
20181101|2018-06-18 12:00,18,161.05,161.25,161,161,3
20181101|2018-06-18 12:30,18,160.65,160.65,160.65,160.65,2
20181101|2018-06-19 07:00,19,160.6,160.6,160.1,160.1,7
20181101|2018-06-19 08:00,19,159.65,159.65,159.65,159.65,1
20181101|2018-06-19 08:30,19,160.2,160.2,160.15,160.15,2
20181101|2018-06-19 09:00,19,160,160,160,160,2
20181101|2018-06-19 11:30,19,160.1,160.6,160.1,160.3,14
20181101|2018-06-19 12:00,19,160.25,160.55,160.25,160.4,12
20181101|2018-06-19 12:30,19,160.45,160.5,160.45,160.5,3
20181101|2018-06-20 07:30,20,159.15,159.8,159,159.8,5
20181101|2018-06-20 08:00,20,159.85,159.85,159.85,159.85,1
20181101|2018-06-20 09:30,20,160.55,160.55,160.25,160.25,3
20181101|2018-06-20 12:00,20,160.3,160.35,160.3,160.35,2
20181101|2018-06-21 07:00,21,161.4,162.5,161.25,161.25,13
20181101|2018-06-21 08:30,21,160.3,160.3,160.3,160.3,1
20181101|2018-06-21 09:00,21,160.5,161.5,159.25,161.5,26
20181101|2018-06-21 09:30,21,161,161,159.9,160.7,3
20181101|2018-06-21 10:30,21,159.95,159.95,159.95,159.95,1
20181101|2018-06-21 11:00,21,159.75,159.75,159.55,159.7,4
20181101|2018-06-21 11:30,21,159.5,159.8,159.5,159.8,4
20181101|2018-06-21 12:00,21,159.7,159.9,159.6,159.9,5
20181101|2018-06-21 12:30,21,159.3,159.55,159.1,159.1,5
20181101|2018-06-22 07:00,22,159,159.05,159,159,12
20181101|2018-06-22 08:30,22,159.3,159.3,159.25,159.25,6
20181101|2018-06-22 09:00,22,160.75,165.1,160.75,164.15,34
20181101|2018-06-22 09:30,22,163.75,164.2,163.75,164.2,2
20181101|2018-06-22 10:00,22,163.95,163.95,163.65,163.65,3
20181101|2018-06-22 10:30,22,163.65,164.1,163.65,164.1,4
20181101|2018-06-22 11:00,22,164.1,164.1,164.1,164.1,1
20181101|2018-06-22 11:30,22,164.4,164.4,164.4,164.4,1
20181101|2018-06-22 12:00,22,164.9,164.9,164.9,164.9,1
20181101|2018-06-22 12:30,22,164.65,165.3,164.65,165.3,3
20181101|2018-06-25 07:00,25,165.4,165.9,165.3,165.9,7
20181101|2018-06-25 08:00,25,165.45,165.65,165.45,165.55,6
20181101|2018-06-25 08:30,25,165.5,165.5,165.5,165.5,3
20181101|2018-06-25 09:00,25,165.7,165.7,165.45,165.45,8
20181101|2018-06-25 09:30,25,165.35,165.4,165.25,165.3,4
20181101|2018-06-25 10:30,25,164.85,164.85,164.85,164.85,1
20181101|2018-06-25 11:00,25,164.1,164.55,163.6,163.6,10
20181101|2018-06-25 11:30,25,164.2,164.2,161.95,161.95,15
20181101|2018-06-25 12:00,25,161.75,161.75,161.7,161.7,3
20181101|2018-06-25 12:30,25,161.8,161.8,161.45,161.45,3
20181101|2018-06-26 07:00,26,162,162,159.7,159.95,20
20181101|2018-06-26 07:30,26,160.15,160.15,160.15,160.15,1
20181101|2018-06-26 08:00,26,160.6,160.8,160.6,160.8,3
20181101|2018-06-26 08:30,26,161.4,161.4,161.4,161.4,1
20181101|2018-06-26 10:30,26,160.75,160.75,160.5,160.5,2
20181101|2018-06-26 11:30,26,160.35,160.35,160.35,160.35,1
20181101|2018-06-26 12:00,26,160.75,160.75,160.6,160.6,3
20181101|2018-06-26 12:30,26,160.75,160.75,160.75,160.75,1
20181101|2018-06-27 07:00,27,161.4,161.4,161.4,161.4,2
20181101|2018-06-27 08:30,27,160.9,161,160.9,161,2
20181101|2018-06-27 09:00,27,161.4,161.4,161.35,161.4,13
20181101|2018-06-27 10:30,27,160.95,160.95,160.75,160.75,4
20181101|2018-06-27 11:00,27,160.75,160.75,160.6,160.6,6
20181101|2018-06-27 12:30,27,161.4,161.4,161.4,161.4,1
20181101|2018-06-28 07:00,28,161,161,161,161,1
20181101|2018-06-28 08:00,28,161.55,161.55,161.55,161.55,1
20181101|2018-06-28 08:30,28,161.3,161.3,161.3,161.3,1
20181101|2018-06-28 12:00,28,161.4,161.4,161.4,161.4,1
20181101|2018-06-28 12:30,28,161.3,161.3,161.3,161.3,1
20181101|2018-06-29 09:00,29,162.45,162.45,162.45,162.45,1
20181101|2018-06-29 10:00,29,160.4,160.4,160.4,160.4,1
20181101|2018-06-29 11:30,29,161.25,161.25,161.25,161.25,1
20181101|2018-06-29 12:30,29,161.65,161.95,161.6,161.9,9
20181101|2018-07-02 07:00,2,161.35,163.2,160.7,163.2,18
20181101|2018-07-02 08:30,2,162.35,162.35,162.35,162.35,1
20181101|2018-07-02 09:00,2,162.6,163.65,162.6,163.25,5
20181101|2018-07-02 09:30,2,163.3,163.3,163.3,163.3,1
20181101|2018-07-02 10:00,2,163.3,163.3,163.3,163.3,3
20181101|2018-07-02 11:00,2,163.4,163.75,163.4,163.75,2
20181101|2018-07-02 11:30,2,164,164.9,164,164.9,33
20181101|2018-07-02 12:00,2,164.95,166.65,164.85,166.6,59
20181101|2018-07-02 12:30,2,166.8,167.45,166.55,167.45,11
20181101|2018-07-03 07:00,3,165.55,167.4,165.55,167.4,4
20181101|2018-07-03 07:30,3,167.4,167.95,167.4,167.95,7
20181101|2018-07-03 08:00,3,168.65,168.85,168.3,168.3,25
20181101|2018-07-03 08:30,3,168.15,168.4,168.15,168.4,3
20181101|2018-07-03 09:00,3,168,168,168,168,15
20181101|2018-07-03 09:30,3,166.65,166.8,166.65,166.75,7
20181101|2018-07-03 10:00,3,165.85,165.85,165.85,165.85,1
20181101|2018-07-03 10:30,3,166.1,166.1,166.1,166.1,1
20181101|2018-07-03 11:00,3,167.45,167.45,167.3,167.3,2
20181101|2018-07-03 12:00,3,167.8,167.8,167.8,167.8,1
20181101|2018-07-03 12:30,3,167.65,168,167.4,167.4,18
20181101|2018-07-05 07:00,5,167.9,167.9,167.3,167.3,3
20181101|2018-07-05 07:30,5,167.4,167.4,167.3,167.3,6
20181101|2018-07-05 08:00,5,167.85,167.85,167.85,167.85,1
20181101|2018-07-05 08:30,5,167.55,167.55,167.3,167.35,7
20181101|2018-07-05 09:00,5,168.15,168.2,168.15,168.2,4
20181101|2018-07-05 09:30,5,168.45,168.45,168.45,168.45,1
20181101|2018-07-05 10:00,5,168,168,168,168,2
20181101|2018-07-05 10:30,5,168.3,168.4,168.3,168.4,6
20181101|2018-07-05 11:00,5,168.75,168.85,168.75,168.85,3
20181101|2018-07-05 11:30,5,169.05,169.05,169.05,169.05,2
20181101|2018-07-05 12:00,5,169.25,169.3,169,169.25,8
20181101|2018-07-05 12:30,5,169.2,169.25,168.95,169,15
20181101|2018-07-06 07:00,6,169,169,166.25,166.25,5
20181101|2018-07-06 07:30,6,166.5,166.85,166.5,166.85,2
20181101|2018-07-06 08:30,6,167.7,168.55,167.7,168.55,2
20181101|2018-07-06 09:00,6,168.2,168.5,168.15,168.15,3
20181101|2018-07-06 09:30,6,168.7,168.85,168.4,168.65,13
20181101|2018-07-06 10:00,6,168.7,168.8,168.35,168.35,10
20181101|2018-07-06 10:30,6,168.7,169.5,168.7,169.15,11
20181101|2018-07-06 11:00,6,169,169,169,169,4
20181101|2018-07-06 11:30,6,169.1,169.1,169.1,169.1,3
20181101|2018-07-06 12:00,6,168.5,168.7,168.5,168.7,2
20181101|2018-07-09 07:00,9,167.7,168,167.05,167.05,7
20181101|2018-07-09 08:00,9,167.6,167.6,167.6,167.6,1
20181101|2018-07-09 08:30,9,167.8,167.85,167.35,167.4,5
20181101|2018-07-09 09:30,9,167.7,167.7,167.7,167.7,3
20181101|2018-07-09 10:30,9,167.9,168.1,167.9,168.1,3
20181101|2018-07-09 11:00,9,168.1,168.3,168.1,168.25,4
20181101|2018-07-09 11:30,9,168.25,168.5,168.15,168.5,6
20181101|2018-07-09 12:00,9,168.65,169.05,168.35,169.05,14
20181101|2018-07-09 12:30,9,169.1,169.3,169.1,169.25,7
20181101|2018-07-10 07:00,10,169.3,169.3,167,167.05,9
20181101|2018-07-10 07:30,10,167.15,168.35,167.15,168.35,3
20181101|2018-07-10 09:00,10,168.3,168.3,167.4,167.4,2
20181101|2018-07-10 09:30,10,167.1,167.1,167.1,167.1,2
20181101|2018-07-10 11:30,10,168.65,168.65,168.65,168.65,1
20181101|2018-07-10 12:00,10,167.55,167.65,166.2,166.2,9
20181101|2018-07-10 12:30,10,166.15,166.4,164.5,166.1,13
20181101|2018-07-11 07:00,11,165.2,165.2,165.2,165.2,1
20181101|2018-07-11 08:30,11,165.2,165.2,165.2,165.2,1
20181101|2018-07-11 09:00,11,165.2,166.85,165.2,165.9,8
20181101|2018-07-11 09:30,11,166.4,168.5,166.25,168.45,14
20181101|2018-07-11 10:00,11,167.8,168.85,167.5,168.85,8
20181101|2018-07-11 10:30,11,168.9,169,168.5,168.65,13
20181101|2018-07-11 12:00,11,167.3,167.3,167.3,167.3,2
20181101|2018-07-11 12:30,11,167.15,167.15,167.15,167.15,3
20181101|2018-07-12 07:00,12,166.3,166.4,166.1,166.1,7
20181101|2018-07-12 07:30,12,165.6,165.6,165.6,165.6,1
20181101|2018-07-12 09:00,12,166.35,166.35,166.35,166.35,1
20181101|2018-07-12 10:00,12,167.5,167.5,167.5,167.5,1
20181101|2018-07-12 10:30,12,167.2,167.75,167.2,167.7,15
20181101|2018-07-12 11:00,12,167.65,167.7,167.3,167.3,18
20181101|2018-07-12 12:30,12,167.3,167.3,167.3,167.3,1
20181101|2018-07-13 07:00,13,167.4,167.75,166.6,166.6,3
20181101|2018-07-13 08:30,13,166.1,166.1,166.1,166.1,1
20181101|2018-07-13 10:00,13,168.6,169,168.6,168.95,6
20181101|2018-07-13 10:30,13,169.2,169.2,169.2,169.2,1
20181101|2018-07-13 11:00,13,169.05,169.05,169.05,169.05,2
20181101|2018-07-13 11:30,13,168.6,168.6,168.6,168.6,5
20181101|2018-07-13 12:30,13,169.25,169.25,169.25,169.25,1
20181101|2018-07-16 07:00,16,168,168.8,168,168.8,2
20181101|2018-07-16 08:30,16,169.1,169.1,169.1,169.1,2
20181101|2018-07-16 09:00,16,169.15,170.7,169.15,170.7,24
20181101|2018-07-16 09:30,16,170.55,170.55,170.25,170.25,3
20181101|2018-07-16 10:00,16,169.25,169.25,169.25,169.25,1
20181101|2018-07-16 11:30,16,169.95,170.05,169.95,170.05,10
20181101|2018-07-16 12:00,16,170.1,170.65,170.1,170.5,7
20181101|2018-07-16 12:30,16,170.55,170.75,170.55,170.75,2
20181101|2018-07-17 07:00,17,170.75,170.85,170.3,170.5,13
20181101|2018-07-17 07:30,17,170.95,171.15,170.75,171.05,7
20181101|2018-07-17 08:00,17,170.7,170.7,170.7,170.7,1
20181101|2018-07-17 08:30,17,171.1,171.1,170.6,170.7,20
20181101|2018-07-17 09:00,17,170.9,171.3,170.9,171.15,19
20181101|2018-07-17 09:30,17,171.15,171.65,171.15,171.65,20
20181101|2018-07-17 10:00,17,171.6,171.6,171.15,171.35,15
20181101|2018-07-17 10:30,17,171.15,171.4,171.15,171.15,18
20181101|2018-07-17 11:00,17,171.1,171.1,171.1,171.1,10
20181101|2018-07-17 12:00,17,171.25,171.25,171.1,171.1,8
20181101|2018-07-17 12:30,17,170.6,170.8,170.6,170.8,3
20181101|2018-07-18 07:00,18,171.2,171.9,171.2,171.65,30
20181101|2018-07-18 07:30,18,170.5,170.5,170.5,170.5,3
20181101|2018-07-18 09:00,18,170.7,170.85,170.7,170.75,6
20181101|2018-07-18 09:30,18,170.55,171.3,170.55,171,14
20181101|2018-07-18 10:00,18,171,171,170.65,170.75,16
20181101|2018-07-18 10:30,18,170.85,170.85,169.25,169.25,21
20181101|2018-07-18 12:00,18,169.1,169.1,169.1,169.1,1
20181101|2018-07-18 12:30,18,169.6,169.95,169.6,169.9,15
20181101|2018-07-19 07:00,19,169.3,169.3,169.15,169.15,4
20181101|2018-07-19 07:30,19,169.1,169.55,169.1,169.15,7
20181101|2018-07-19 09:00,19,168.5,168.7,168.5,168.7,6
20181101|2018-07-19 09:30,19,169.15,169.15,169.15,169.15,1
20181101|2018-07-19 10:30,19,169.55,169.95,169.55,169.95,5
20181101|2018-07-19 11:00,19,170.4,170.4,169.95,170.2,16
20181101|2018-07-19 11:30,19,169.95,169.95,169.95,169.95,3
20181101|2018-07-19 12:00,19,169.95,170.35,169.95,170.35,6
20181101|2018-07-19 12:30,19,170.85,171,170.7,170.7,16
20181101|2018-07-20 07:00,20,170.1,171.45,170.1,170.35,8
20181101|2018-07-20 08:00,20,171.2,171.2,171,171.1,7
20181101|2018-07-20 09:00,20,170.8,171.1,170.8,171.1,3
20181101|2018-07-20 09:30,20,170.8,171.1,170.8,170.9,6
20181101|2018-07-20 10:00,20,171.05,171.05,171.05,171.05,3
20181101|2018-07-20 10:30,20,171,171,171,171,1
20181101|2018-07-20 11:00,20,170.7,170.7,170.7,170.7,1
20181101|2018-07-20 11:30,20,171.5,171.5,171.3,171.3,10
20181101|2018-07-20 12:00,20,171.05,171.05,171.05,171.05,1
20181101|2018-07-20 12:30,20,170.85,171.3,170.85,171.3,2
20181101|2018-07-23 07:00,23,170.4,170.4,169.35,169.35,6
20181101|2018-07-23 07:30,23,169.4,169.95,169.4,169.95,5
20181101|2018-07-23 08:00,23,170.05,170.05,170.05,170.05,1
20181101|2018-07-23 08:30,23,169.55,169.55,169.1,169.25,10
20181101|2018-07-23 09:00,23,168.15,168.15,167.85,168,12
20181101|2018-07-23 10:00,23,168.4,168.4,168.4,168.4,1
20181101|2018-07-23 10:30,23,168,168,167.85,168,5
20181101|2018-07-23 11:00,23,168.3,168.5,168.3,168.5,2
20181101|2018-07-23 12:30,23,168.4,168.4,168,168,8
20181101|2018-07-24 07:00,24,168,168,167.6,167.6,2
20181101|2018-07-24 07:30,24,167.8,167.8,167.55,167.55,5
20181101|2018-07-24 08:00,24,167.5,167.55,167.15,167.55,3
20181101|2018-07-24 08:30,24,167.1,167.1,167.1,167.1,3
20181101|2018-07-24 09:00,24,167.4,167.75,167.35,167.75,10
20181101|2018-07-24 09:30,24,167.75,167.75,167.75,167.75,1
20181101|2018-07-24 10:00,24,167.85,168.15,167.85,168.15,2
20181101|2018-07-24 10:30,24,167.75,167.75,166.7,166.7,2
20181101|2018-07-24 11:00,24,167.1,167.1,167.1,167.1,1
20181101|2018-07-24 11:30,24,166.65,166.65,166.65,166.65,2
20181101|2018-07-24 12:00,24,166.65,166.65,163.65,163.65,34
20181101|2018-07-24 12:30,24,164.2,164.2,164.05,164.05,3
20181101|2018-07-25 07:00,25,164.85,164.85,164.85,164.85,10
20181101|2018-07-25 08:00,25,165,165,165,165,7
20181101|2018-07-25 08:30,25,165.15,165.15,164.85,165.05,19
20181101|2018-07-25 09:00,25,165.15,165.15,165.15,165.15,2
20181101|2018-07-25 09:30,25,165.2,165.2,165,165,16
20181101|2018-07-25 10:00,25,165.3,165.3,165.3,165.3,3
20181101|2018-07-25 10:30,25,165.4,165.4,165.4,165.4,5
20181101|2018-07-25 11:00,25,165.5,165.5,165.5,165.5,2
20181101|2018-07-25 11:30,25,165.5,165.5,165.1,165.1,9
20181101|2018-07-25 12:00,25,165.5,165.95,165.5,165.8,4
20181101|2018-07-25 12:30,25,166.3,166.3,166.3,166.3,2
20181101|2018-07-26 07:00,26,166.5,166.85,166.5,166.85,6
20181101|2018-07-26 07:30,26,166.7,166.7,166.7,166.7,1
20181101|2018-07-26 09:30,26,166,166,166,166,4
20181101|2018-07-26 10:30,26,166,166,166,166,2
20181101|2018-07-26 11:00,26,165.75,165.75,165.75,165.75,5
20181101|2018-07-26 11:30,26,165.1,165.1,164.6,164.6,11
20181101|2018-07-26 12:00,26,164.95,164.95,164.8,164.8,4
20181101|2018-07-26 12:30,26,164.8,165.05,164.8,165.05,4
20181101|2018-07-27 07:00,27,164.8,164.9,164.8,164.9,6
20181101|2018-07-27 07:30,27,165.05,165.05,165.05,165.05,5
20181101|2018-07-27 08:00,27,165.05,165.05,165.05,165.05,1
20181101|2018-07-27 08:30,27,165,165,165,165,4
20181101|2018-07-27 10:30,27,165,165.15,165,165.15,6
20181101|2018-07-27 11:00,27,165.15,165.15,164.8,164.8,7
20181101|2018-07-27 11:30,27,164.95,165.1,164.95,165.1,11
20181101|2018-07-27 12:30,27,165.1,165.25,165.1,165.25,2
20181101|2018-07-30 07:00,30,165,167.7,165,167.45,34
20181101|2018-07-30 07:30,30,167.7,167.7,167.7,167.7,1
20181101|2018-07-30 08:00,30,167.55,167.95,167.55,167.9,7
20181101|2018-07-30 08:30,30,168.1,169.3,167.9,169.3,30
20181101|2018-07-30 09:00,30,169.3,169.35,169.3,169.35,3
20181101|2018-07-30 09:30,30,169.4,169.75,169.4,169.75,10
20181101|2018-07-30 10:00,30,169.75,169.75,169.75,169.75,6
20181101|2018-07-30 10:30,30,169.75,170,169.4,169.4,30
20181101|2018-07-30 11:00,30,169.4,169.5,169.4,169.5,2
20181101|2018-07-30 11:30,30,170,170,170,170,5
20181101|2018-07-30 12:00,30,169.95,170.15,169.95,170.15,12
20181101|2018-07-30 12:30,30,169.6,169.9,169.5,169.9,10
20181101|2018-07-31 07:00,31,169.6,169.6,169.6,169.6,1
20181101|2018-07-31 07:30,31,170,170.3,170,170,17
20181101|2018-07-31 09:00,31,167.9,167.9,167,167.05,15
20181101|2018-07-31 09:30,31,167,167.7,167,167.5,7
20181101|2018-07-31 10:00,31,168.15,168.15,168.15,168.15,1
20181101|2018-07-31 11:00,31,168.65,168.7,168.65,168.65,7
20181101|2018-07-31 11:30,31,169.35,169.35,168,168,37
20181101|2018-07-31 12:00,31,168.05,168.8,167.9,168.8,3
20181101|2018-07-31 12:30,31,168.75,168.95,168.75,168.95,2
20181101|2018-08-01 07:00,1,168.45,169.5,167.95,168.1,8
20181101|2018-08-01 09:30,1,168.85,169.25,168.4,169.25,10
20181101|2018-08-01 10:00,1,169.65,170.1,169.55,169.8,18
20181101|2018-08-01 10:30,1,169.4,170.7,169.4,170.3,24
20181101|2018-08-01 11:00,1,170.4,170.5,170,170.05,23
20181101|2018-08-01 11:30,1,170.35,170.5,170.35,170.5,6
20181101|2018-08-01 12:00,1,170.35,170.35,170.35,170.35,2
20181101|2018-08-01 12:30,1,169.45,170.15,169.45,170.15,6
20181101|2018-08-02 07:00,2,170,170,170,170,1
20181101|2018-08-02 08:00,2,168.45,168.45,168.45,168.45,1
20181101|2018-08-02 08:30,2,168,168,167.65,167.65,16
20181101|2018-08-02 09:00,2,168.1,168.3,168.1,168.3,5
20181101|2018-08-02 09:30,2,167.85,168.5,167.85,168.45,6
20181101|2018-08-02 10:00,2,168.4,168.4,168.1,168.1,3
20181101|2018-08-02 10:30,2,167.85,167.85,167.75,167.8,6
20181101|2018-08-02 12:00,2,168.1,168.6,168.1,168.6,4
20181101|2018-08-02 12:30,2,168.35,168.35,168.35,168.35,3
20181101|2018-08-03 07:00,3,169.4,169.4,167.4,168.1,3
20181101|2018-08-03 08:00,3,167.55,168.3,167.55,168.3,3
20181101|2018-08-03 08:30,3,168,168,167.85,167.85,6
20181101|2018-08-03 09:00,3,167.75,167.8,167.75,167.8,2
20181101|2018-08-03 09:30,3,168.3,168.35,168,168,18
20181101|2018-08-03 10:30,3,168,168,168,168,1
20181101|2018-08-03 11:00,3,168.6,168.6,168.6,168.6,1
20181101|2018-08-03 11:30,3,168.1,169.4,168.1,169.2,7
20181101|2018-08-03 12:00,3,169.2,169.75,169.2,169.6,19
20181101|2018-08-03 12:30,3,170.1,170.1,170.1,170.1,3
20181101|2018-08-06 07:00,6,169.85,170.25,169.55,169.6,12
20181101|2018-08-06 07:30,6,169.6,169.6,169.6,169.6,2
20181101|2018-08-06 08:30,6,168.7,169.05,168.7,168.95,3
20181101|2018-08-06 09:30,6,168,168,168,168,1
20181101|2018-08-06 10:00,6,167.9,167.9,167.75,167.75,12
20181101|2018-08-06 11:00,6,167.75,168.05,167.75,168.05,4
20181101|2018-08-06 11:30,6,167.75,167.75,167.7,167.7,2
20181101|2018-08-06 12:00,6,167.55,167.55,167.55,167.55,1
20181101|2018-08-06 12:30,6,167.4,167.4,167.1,167.1,10
20181101|2018-08-07 07:00,7,167,167,165.15,165.5,81
20181101|2018-08-07 07:30,7,165.5,165.8,165.25,165.8,7
20181101|2018-08-07 08:00,7,165.6,165.9,165.5,165.5,40
20181101|2018-08-07 08:30,7,165.45,165.55,165.35,165.35,16
20181101|2018-08-07 09:00,7,165.5,165.5,165.4,165.4,6
20181101|2018-08-07 09:30,7,165.4,165.4,165.25,165.25,11
20181101|2018-08-07 10:00,7,165.3,165.55,165.3,165.55,6
20181101|2018-08-07 10:30,7,165.3,165.5,165.25,165.25,15
20181101|2018-08-07 11:00,7,165.15,165.15,164.8,164.9,49
20181101|2018-08-07 11:30,7,164.95,165.8,164.95,165.45,16
20181101|2018-08-07 12:00,7,165.35,165.6,165.35,165.35,5
20181101|2018-08-07 12:30,7,165.25,165.4,165.25,165.4,3
20181101|2018-08-08 07:00,8,164.75,165.2,164.55,165.1,7
20181101|2018-08-08 07:30,8,165.65,165.65,165.35,165.35,2
20181101|2018-08-08 08:30,8,165.55,165.6,165.55,165.6,2
20181101|2018-08-08 09:00,8,165.35,165.35,165.2,165.3,6
20181101|2018-08-08 09:30,8,165.05,165.3,165.05,165.3,2
20181101|2018-08-08 10:00,8,165.5,165.5,165.2,165.2,4
20181101|2018-08-08 10:30,8,165.5,165.5,165.5,165.5,1
20181101|2018-08-08 11:00,8,165.65,165.65,165.5,165.5,4
20181101|2018-08-08 11:30,8,165.45,165.45,164.85,165.45,10
20181101|2018-08-08 12:00,8,165.75,166,165.7,165.7,3
20181101|2018-08-08 12:30,8,166.1,168.5,165.85,166.9,35
20181101|2018-08-09 07:00,9,166.75,166.9,166.05,166.05,27
20181101|2018-08-09 07:30,9,166,166.25,166,166,12
20181101|2018-08-09 08:00,9,165.9,165.9,165.9,165.9,3
20181101|2018-08-09 08:30,9,165.85,165.95,165.6,165.6,17
20181101|2018-08-09 09:00,9,165.75,165.85,165.7,165.85,16
20181101|2018-08-09 09:30,9,166,166.15,166,166.15,2
20181101|2018-08-09 10:00,9,166.1,166.25,166.1,166.25,13
20181101|2018-08-09 10:30,9,166,166.6,165.9,166.6,11
20181101|2018-08-09 11:00,9,166.25,166.25,166,166,6
20181101|2018-08-09 11:30,9,165.95,165.95,165.75,165.75,4
20181101|2018-08-09 12:00,9,165.75,166.2,165.75,165.75,16
20181101|2018-08-09 12:30,9,166,167.1,166,167,41
20181101|2018-08-10 07:00,10,167,167,166,166,14
20181101|2018-08-10 07:30,10,166.35,166.35,166.35,166.35,4
20181101|2018-08-10 08:00,10,166.5,166.5,166.3,166.3,3
20181101|2018-08-10 08:30,10,166.6,167.1,166.6,166.85,15
20181101|2018-08-10 09:00,10,166.5,166.8,166.5,166.6,13
20181101|2018-08-10 09:30,10,166.25,166.25,165.75,165.75,27
20181101|2018-08-10 10:00,10,165.95,165.95,165.75,165.75,10
20181101|2018-08-10 10:30,10,165.5,165.5,164,164.05,61
20181101|2018-08-10 11:00,10,164.05,164.5,164.05,164.2,46
20181101|2018-08-10 11:30,10,164.25,164.35,164,164,18
20181101|2018-08-10 12:00,10,164,164,163.2,163.4,92
20181101|2018-08-10 12:30,10,163.9,163.9,163.3,163.45,9
20181101|2018-08-13 07:00,13,163.2,163.2,162.3,162.3,71
20181101|2018-08-13 07:30,13,162.4,162.4,161.7,161.75,46
20181101|2018-08-13 08:00,13,161.5,161.5,161.2,161.2,27
20181101|2018-08-13 08:30,13,161.15,161.15,160.8,160.8,26
20181101|2018-08-13 09:00,13,160.8,160.9,160.25,160.35,44
20181101|2018-08-13 09:30,13,160.2,161.05,160.2,160.85,38
20181101|2018-08-13 10:00,13,161.1,161.15,160.1,160.15,54
20181101|2018-08-13 10:30,13,160.1,160.25,160,160.25,29
20181101|2018-08-13 11:00,13,160.2,160.25,159.85,159.85,60
20181101|2018-08-13 11:30,13,159.95,160,159.65,159.9,36
20181101|2018-08-13 12:00,13,159.9,160,159.6,160,20
20181101|2018-08-13 12:30,13,159.85,159.9,159.3,159.4,34
20181101|2018-08-14 07:00,14,159.65,160.75,159.2,160.35,22
20181101|2018-08-14 07:30,14,160.4,160.55,160.2,160.2,25
20181101|2018-08-14 08:00,14,160.2,160.9,160.15,160.8,33
20181101|2018-08-14 08:30,14,160.75,160.75,160.2,160.35,9
20181101|2018-08-14 09:00,14,160.5,160.5,159.75,159.9,35
20181101|2018-08-14 09:30,14,159.9,159.9,158.25,158.25,60
20181101|2018-08-14 10:00,14,158.25,158.6,158.1,158.1,35
20181101|2018-08-14 10:30,14,158,158.05,156.7,157.8,49
20181101|2018-08-14 11:00,14,157.8,157.9,157.7,157.75,14
20181101|2018-08-14 11:30,14,157.9,158.3,157.6,157.6,42
20181101|2018-08-14 12:00,14,157.75,157.75,157.05,157.05,27
20181101|2018-08-14 12:30,14,157.2,157.4,157.05,157.05,7
20181101|2018-08-15 07:00,15,157.15,157.2,156.55,156.75,69
20181101|2018-08-15 07:30,15,156.75,156.85,156.75,156.75,7
20181101|2018-08-15 08:00,15,156.75,156.8,156.65,156.8,26
20181101|2018-08-15 08:30,15,156.8,158,156.8,158,13
20181101|2018-08-15 09:00,15,158,158.45,157.55,157.8,10
20181101|2018-08-15 09:30,15,157.6,158.5,157.6,158.5,47
20181101|2018-08-15 10:00,15,157.8,157.95,157,157.35,42
20181101|2018-08-15 10:30,15,157.2,157.25,157.05,157.15,5
20181101|2018-08-15 11:00,15,157.05,157.05,156.9,156.9,23
20181101|2018-08-15 11:30,15,156.8,156.9,156.7,156.7,11
20181101|2018-08-15 12:00,15,156.75,156.75,156.55,156.55,14
20181101|2018-08-15 12:30,15,156.5,156.6,156.5,156.6,3
20181101|2018-08-16 07:00,16,158,158,156,156.15,75
20181101|2018-08-16 07:30,16,156.3,156.35,156,156.1,33
20181101|2018-08-16 08:00,16,156.1,156.35,156,156.15,27
20181101|2018-08-16 08:30,16,156.15,156.8,156.15,156.8,14
20181101|2018-08-16 09:00,16,156.8,157.15,155.8,155.8,62
20181101|2018-08-16 09:30,16,155.8,155.85,155.35,155.4,68
20181101|2018-08-16 10:00,16,155.6,155.6,155.1,155.1,101
20181101|2018-08-16 10:30,16,155.1,155.25,155,155.2,52
20181101|2018-08-16 11:00,16,155.2,155.7,154.8,154.85,105
20181101|2018-08-16 11:30,16,155.1,155.45,154.75,155.15,31
20181101|2018-08-16 12:00,16,155.15,155.9,154.75,155.9,119
20181101|2018-08-16 12:30,16,155.9,155.9,155.1,155.2,52
20181101|2018-08-17 07:00,17,155.1,155.95,155.1,155.45,37
20181101|2018-08-17 07:30,17,155.4,155.6,155.15,155.25,28
20181101|2018-08-17 08:00,17,155.45,155.75,155.25,155.3,18
20181101|2018-08-17 08:30,17,155.35,156.15,155.3,156.15,45
20181101|2018-08-17 09:00,17,156.2,156.2,155,155,59
20181101|2018-08-17 09:30,17,155,155,154.8,154.9,72
20181101|2018-08-17 10:00,17,155.05,155.5,154.9,155.15,60
20181101|2018-08-17 10:30,17,154.9,155.3,154.9,155.3,26
20181101|2018-08-17 11:00,17,155.2,155.6,155,155.5,54
20181101|2018-08-17 11:30,17,155.65,156.55,155.35,155.8,140
20181101|2018-08-17 12:00,17,155.85,157.45,155.6,157.3,147
20181101|2018-08-17 12:30,17,157.25,157.5,156.9,157.3,56
20181101|2018-08-20 07:00,20,156.95,158.5,156.3,157.35,150
20181101|2018-08-20 07:30,20,157.55,157.65,157.3,157.35,21
20181101|2018-08-20 08:00,20,157.7,157.9,157.45,157.6,20
20181101|2018-08-20 08:30,20,157.55,158.5,157.4,158.5,20
20181101|2018-08-20 09:00,20,158.6,159,157.8,158.1,60
20181101|2018-08-20 09:30,20,157.7,159,157.6,158,66
20181101|2018-08-20 10:00,20,158,158.05,157.65,157.9,34
20181101|2018-08-20 10:30,20,157.65,158.15,157.1,157.55,67
20181101|2018-08-20 11:00,20,157.3,157.35,156.85,156.85,59
20181101|2018-08-20 11:30,20,156.8,156.85,156,156,49
20181101|2018-08-20 12:00,20,156,156.45,155.9,156.25,84
20181101|2018-08-20 12:30,20,156.1,157,156,156.5,32
20181101|2018-08-21 07:00,21,156.05,156.7,155.6,155.85,93
20181101|2018-08-21 07:30,21,155.8,156.1,155.7,156.1,8
20181101|2018-08-21 08:00,21,155.8,156.3,155.75,156.15,29
20181101|2018-08-21 08:30,21,155.9,157.75,155.8,157.05,44
20181101|2018-08-21 09:00,21,157.25,157.85,155.9,155.9,95
20181101|2018-08-21 09:30,21,155.95,156.35,155.85,156.15,40
20181101|2018-08-21 10:00,21,156.1,156.35,155.8,155.8,41
20181101|2018-08-21 10:30,21,155.8,155.85,155.5,155.6,78
20181101|2018-08-21 11:00,21,155.6,155.8,155.5,155.5,76
20181101|2018-08-21 11:30,21,155.5,155.5,155.2,155.2,64
20181101|2018-08-21 12:00,21,155.2,155.35,155,155.2,53
20181101|2018-08-21 12:30,21,155.2,155.25,155.05,155.1,50
20181101|2018-08-22 07:00,22,155.1,155.5,155,155.5,52
20181101|2018-08-22 07:30,22,155.35,155.4,155.1,155.3,19
20181101|2018-08-22 08:00,22,155.25,156.25,155.2,156.2,24
20181101|2018-08-22 08:30,22,156.3,156.3,155.5,155.85,18
20181101|2018-08-22 09:00,22,156.3,156.35,155.4,155.65,75
20181101|2018-08-22 09:30,22,155.95,155.95,155.4,155.65,52
20181101|2018-08-22 10:00,22,155.6,155.7,155.3,155.6,31
20181101|2018-08-22 10:30,22,155.4,155.4,155.25,155.4,37
20181101|2018-08-22 11:00,22,155.4,155.4,155.15,155.2,64
20181101|2018-08-22 11:30,22,155.15,155.4,155,155.3,81
20181101|2018-08-22 12:00,22,155.25,155.5,155.15,155.5,57
20181101|2018-08-22 12:30,22,155.5,156.2,155.5,156.05,28
20181101|2018-08-23 07:00,23,155.45,156.1,155.25,156.1,38
20181101|2018-08-23 07:30,23,156.1,156.75,155.6,156.25,43
20181101|2018-08-23 08:00,23,156.25,156.55,155.9,156.3,30
20181101|2018-08-23 08:30,23,156.35,156.45,156.05,156.1,11
20181101|2018-08-23 09:00,23,156.4,156.4,155.55,155.55,74
20181101|2018-08-23 09:30,23,155.65,155.9,155.05,155.3,63
20181101|2018-08-23 10:00,23,155.15,156.2,155.05,155.9,36
20181101|2018-08-23 10:30,23,156.1,156.1,155.6,156,52
20181101|2018-08-23 11:00,23,155.8,155.9,155.5,155.7,63
20181101|2018-08-23 11:30,23,155.55,156.3,155.5,156.15,47
20181101|2018-08-23 12:00,23,156.15,157.4,156.15,156.2,112
20181101|2018-08-23 12:30,23,156.4,156.65,156.2,156.6,13
20181101|2018-08-24 07:00,24,156.6,156.9,155.75,156.55,59
20181101|2018-08-24 07:30,24,156.4,157.4,156,157.05,35
20181101|2018-08-24 08:00,24,157.1,158.35,157,157,109
20181101|2018-08-24 08:30,24,156.95,157.5,156.95,157.05,24
20181101|2018-08-24 09:00,24,157.45,157.95,156.2,156.65,84
20181101|2018-08-24 09:30,24,157.05,157.1,156.65,156.9,18
20181101|2018-08-24 10:00,24,156.6,156.75,156.25,156.25,23
20181101|2018-08-24 10:30,24,156.25,156.5,156.25,156.25,33
20181101|2018-08-24 11:00,24,156.25,156.3,155.65,156.1,65
20181101|2018-08-24 11:30,24,156.1,156.1,156,156,27
20181101|2018-08-24 12:00,24,156,156.6,156,156.4,23
20181101|2018-08-24 12:30,24,156.6,156.6,155.9,156.25,33
20181101|2018-08-27 07:00,27,156.45,158.75,156.05,156.95,105
20181101|2018-08-27 07:30,27,156.9,157.15,156.45,157,11
20181101|2018-08-27 08:00,27,157,157,156.45,156.45,4
20181101|2018-08-27 08:30,27,156.45,157.5,156.15,156.45,44
20181101|2018-08-27 09:00,27,156.8,156.8,156.1,156.1,53
20181101|2018-08-27 09:30,27,156.2,157.15,156.05,156.45,33
20181101|2018-08-27 10:00,27,156.45,157,156.45,156.95,33
20181101|2018-08-27 10:30,27,156.9,157.4,156.9,157.4,20
20181101|2018-08-27 11:00,27,157.15,157.3,156.8,156.95,41
20181101|2018-08-27 11:30,27,156.95,157.25,156.75,157,36
20181101|2018-08-27 12:00,27,156.9,156.95,156.6,156.75,33
20181101|2018-08-27 12:30,27,156.75,157.25,156.55,157.25,29
20181101|2018-08-28 07:00,28,157.05,157.05,156,156.05,73
20181101|2018-08-28 07:30,28,156,156.05,155.5,156,76
20181101|2018-08-28 08:00,28,156.3,156.35,155.55,155.55,76
20181101|2018-08-28 08:30,28,155.5,155.95,155.4,155.45,52
20181101|2018-08-28 09:00,28,155.4,155.45,155.1,155.35,83
20181101|2018-08-28 09:30,28,155.35,155.8,154.95,155.3,140
20181101|2018-08-28 10:00,28,155.4,155.9,155,155.15,21
20181101|2018-08-28 10:30,28,155.05,155.25,155.05,155.15,35
20181101|2018-08-28 11:00,28,155.1,155.3,154,154,199
20181101|2018-08-28 11:30,28,154,154.25,153.25,153.4,186
20181101|2018-08-28 12:00,28,153.3,153.5,153.15,153.3,79
20181101|2018-08-28 12:30,28,153.4,153.7,153.15,153.35,73
20181101|2018-08-29 07:00,29,153.05,153.25,152.5,152.5,125
20181101|2018-08-29 07:30,29,152.55,152.8,152.45,152.8,25
20181101|2018-08-29 08:00,29,152.55,152.7,152.5,152.6,23
20181101|2018-08-29 08:30,29,152.6,152.75,152.35,152.7,43
20181101|2018-08-29 09:00,29,152.7,152.7,152.25,152.45,72
20181101|2018-08-29 09:30,29,152.5,153.9,152.4,153.1,101
20181101|2018-08-29 10:00,29,153,153,152.35,152.35,38
20181101|2018-08-29 10:30,29,152.35,153.05,152.35,153.05,36
20181101|2018-08-29 11:00,29,153.05,153.15,152.5,152.65,44
20181101|2018-08-29 11:30,29,152.6,153.5,152.6,153.2,51
20181101|2018-08-29 12:00,29,153.1,153.25,152.85,153,68
20181101|2018-08-29 12:30,29,153.25,153.5,153,153.45,26
20181101|2018-08-30 07:00,30,153.55,154.3,153.5,154,65
20181101|2018-08-30 07:30,30,153.95,154.15,153.9,154.15,8
20181101|2018-08-30 08:00,30,154.15,154.15,153.5,153.5,23
20181101|2018-08-30 08:30,30,153.5,154.6,153.5,154.3,35
20181101|2018-08-30 09:00,30,154.55,155.05,154,154.95,126
20181101|2018-08-30 09:30,30,154.5,154.7,154.05,154.25,40
20181101|2018-08-30 10:00,30,154.15,154.45,154.15,154.3,34
20181101|2018-08-30 10:30,30,154.3,154.85,154.1,154.85,41
20181101|2018-08-30 11:00,30,154.9,154.95,154.5,154.5,51
20181101|2018-08-30 11:30,30,154.5,154.8,154.3,154.35,35
20181101|2018-08-30 12:00,30,154.45,155.05,154.45,154.75,56
20181101|2018-08-30 12:30,30,154.85,155.4,154.75,155.4,60
20181101|2018-08-31 07:00,31,155.55,155.55,154.05,154.9,67
20181101|2018-08-31 07:30,31,154.6,154.6,154.25,154.4,10
20181101|2018-08-31 08:00,31,154.6,155.4,154.35,154.9,11
20181101|2018-08-31 08:30,31,154.9,155.3,154.9,155.1,13
20181101|2018-08-31 09:00,31,155.15,155.4,154.25,154.3,62
20181101|2018-08-31 09:30,31,154.25,154.65,154.15,154.35,26
20181101|2018-08-31 10:00,31,154.25,155.5,154.2,154.65,37
20181101|2018-08-31 10:30,31,154.5,154.6,154.3,154.45,28
20181101|2018-08-31 11:00,31,154.75,155.5,154.5,154.95,41
20181101|2018-08-31 11:30,31,154.9,155.35,154.5,154.5,47
20181101|2018-08-31 12:00,31,154.85,155,154.35,154.35,44
20181101|2018-08-31 12:30,31,154.5,154.6,154.05,154.1,70
20181101|2018-09-04 07:00,4,155.35,156.45,155.15,156.1,127
20181101|2018-09-04 07:30,4,155.85,156.05,155.65,156.05,4
20181101|2018-09-04 08:00,4,155.9,156.1,155.6,156.1,29
20181101|2018-09-04 08:30,4,156.15,156.4,154.7,155.35,75
20181101|2018-09-04 09:00,4,155.55,156.7,155.4,156.7,110
20181101|2018-09-04 09:30,4,156.7,157,156.5,156.75,41
20181101|2018-09-04 10:00,4,156.75,156.9,156.15,156.15,35
20181101|2018-09-04 10:30,4,156.3,156.7,156.1,156.1,20
20181101|2018-09-04 11:00,4,156.4,157,154.7,155.45,141
20181101|2018-09-04 11:30,4,155.25,155.6,155.05,155.1,28
20181101|2018-09-04 12:00,4,155.2,155.6,155.05,155.15,46
20181101|2018-09-04 12:30,4,155.1,155.15,154.8,154.8,28
20181101|2018-09-05 07:00,5,155.05,155.3,153.15,154,164
20181101|2018-09-05 07:30,5,154.1,154.35,153.7,153.9,35
20181101|2018-09-05 08:00,5,153.75,154.35,153.5,153.7,50
20181101|2018-09-05 08:30,5,153.7,153.75,153.5,153.6,30
20181101|2018-09-05 09:00,5,153.8,154,153.6,153.6,41
20181101|2018-09-05 09:30,5,153.6,153.85,153.55,153.55,18
20181101|2018-09-05 10:00,5,153.7,153.8,153.5,153.6,26
20181101|2018-09-05 10:30,5,153.6,153.8,153.4,153.55,37
20181101|2018-09-05 11:00,5,153.5,153.5,153.25,153.25,49
20181101|2018-09-05 11:30,5,153.25,153.45,153,153,66
20181101|2018-09-05 12:00,5,153,153.2,152.75,153.1,79
20181101|2018-09-05 12:30,5,153.05,153.35,153.05,153.05,33
20181101|2018-09-06 07:00,6,152.85,152.9,152.4,152.45,76
20181101|2018-09-06 07:30,6,152.4,152.65,152.4,152.4,26
20181101|2018-09-06 08:00,6,152.6,152.7,152.55,152.55,7
20181101|2018-09-06 08:30,6,152.65,153.35,152.65,152.8,42
20181101|2018-09-06 09:00,6,152.75,152.9,152.65,152.7,47
20181101|2018-09-06 09:30,6,152.7,152.8,152.65,152.7,39
20181101|2018-09-06 10:00,6,152.75,152.75,152.65,152.65,20
20181101|2018-09-06 10:30,6,152.7,152.95,152.65,152.85,74
20181101|2018-09-06 11:00,6,153,153.1,152.7,152.7,36
20181101|2018-09-06 11:30,6,152.7,152.75,152.4,152.55,63
20181101|2018-09-06 12:00,6,152.4,152.7,152.4,152.7,38
20181101|2018-09-06 12:30,6,152.75,152.9,152.6,152.6,54
20181101|2018-09-07 07:00,7,152.6,154.2,152.6,153.5,49
20181101|2018-09-07 07:30,7,153.25,153.7,153.25,153.7,10
20181101|2018-09-07 08:00,7,153.45,154.6,153.45,154.5,55
20181101|2018-09-07 08:30,7,154.5,154.6,154.2,154.3,27
20181101|2018-09-07 09:00,7,154.3,155.95,154.3,155.15,187
20181101|2018-09-07 09:30,7,155.1,155.95,155.1,155.7,32
20181101|2018-09-07 10:00,7,155.6,155.85,155.45,155.7,16
20181101|2018-09-07 10:30,7,155.65,155.95,155.5,155.8,23
20181101|2018-09-07 11:00,7,155.85,155.85,155.45,155.45,31
20181101|2018-09-07 11:30,7,155.6,156.5,155.55,156.5,69
20181101|2018-09-07 12:00,7,156.55,156.9,155.95,156.55,99
20181101|2018-09-07 12:30,7,156.5,157.5,156.5,157.5,90
20181101|2018-09-10 07:00,10,157.55,159.95,157.55,158.85,356
20181101|2018-09-10 07:30,10,159.15,159.9,158.6,158.6,117
20181101|2018-09-10 08:00,10,158.3,158.3,156.1,156.8,67
20181101|2018-09-10 08:30,10,156.6,157.35,156.6,157.05,17
20181101|2018-09-10 09:00,10,157,158.25,157,157.7,91
20181101|2018-09-10 09:30,10,157.85,158.1,157.35,158.1,37
20181101|2018-09-10 10:00,10,158.2,158.3,158,158,12
20181101|2018-09-10 10:30,10,158,158.1,157.85,157.9,34
20181101|2018-09-10 11:00,10,157.85,158.25,157.85,157.85,25
20181101|2018-09-10 11:30,10,157.9,158.25,157.85,158.25,28
20181101|2018-09-10 12:00,10,158.3,158.7,158.15,158.7,42
20181101|2018-09-10 12:30,10,158.7,158.7,158.2,158.2,9
20181101|2018-09-11 07:00,11,158.75,158.75,157.2,158,32
20181101|2018-09-11 07:30,11,158,158,157.4,157.4,23
20181101|2018-09-11 08:00,11,157.45,157.9,157.45,157.6,15
20181101|2018-09-11 08:30,11,157.65,157.85,157.15,157.5,21
20181101|2018-09-11 09:00,11,157.35,158.3,157,158.1,67
20181101|2018-09-11 09:30,11,158.1,158.1,157.95,157.95,6
20181101|2018-09-11 10:00,11,157.75,157.8,157.1,157.75,19
20181101|2018-09-11 10:30,11,157.2,157.55,157.2,157.45,25
20181101|2018-09-11 11:00,11,157.5,157.7,157.45,157.5,20
20181101|2018-09-11 11:30,11,157.3,157.55,156.5,156.5,50
20181101|2018-09-11 12:00,11,156.5,157.5,156.4,157.15,75
20181101|2018-09-11 12:30,11,156.95,157.2,156.65,156.65,36
20181101|2018-09-12 07:00,12,157.05,158.1,156.9,157.55,65
20181101|2018-09-12 07:30,12,157.75,157.75,157.4,157.45,23
20181101|2018-09-12 08:00,12,157.2,157.65,156.9,157.65,22
20181101|2018-09-12 08:30,12,157.7,157.7,156,156.2,92
20181101|2018-09-12 09:00,12,156.3,156.3,154.6,154.6,61
20181101|2018-09-12 09:30,12,154.8,155.4,154.8,154.8,32
20181101|2018-09-12 10:00,12,154.95,155.3,154.8,155.25,41
20181101|2018-09-12 10:30,12,155.05,155.05,154.6,154.7,66
20181101|2018-09-12 11:00,12,154.6,154.6,154,154.05,93
20181101|2018-09-12 11:30,12,154.05,154.6,153.7,153.95,114
20181101|2018-09-12 12:00,12,153.8,153.95,153.7,153.95,45
20181101|2018-09-12 12:30,12,154.1,154.2,153.8,153.9,29
20181101|2018-09-13 07:00,13,153.85,154,153.3,153.65,93
20181101|2018-09-13 07:30,13,153.7,154.15,153.65,153.9,26
20181101|2018-09-13 08:00,13,153.9,154.25,153.75,153.95,20
20181101|2018-09-13 08:30,13,153.95,154.25,153.95,153.95,11
20181101|2018-09-13 09:00,13,154.15,154.15,153.35,153.4,40
20181101|2018-09-13 09:30,13,153.4,153.6,153.25,153.3,43
20181101|2018-09-13 10:00,13,153.35,153.4,153.35,153.4,4
20181101|2018-09-13 10:30,13,153.5,153.5,153.45,153.45,2
20181101|2018-09-13 11:30,13,153.5,153.7,153.5,153.7,13
20181101|2018-09-13 12:00,13,153.6,153.7,153.4,153.65,34
20181101|2018-09-13 12:30,13,153.65,153.7,153.45,153.7,14
20181101|2018-09-14 07:00,14,153.9,154.6,153.85,154.1,30
20181101|2018-09-14 07:30,14,154.2,154.2,153.6,153.75,11
20181101|2018-09-14 08:00,14,153.8,153.95,153.6,153.7,15
20181101|2018-09-14 08:30,14,153.75,153.8,153.65,153.65,6
20181101|2018-09-14 09:00,14,153.65,153.95,153.45,153.65,27
20181101|2018-09-14 09:30,14,153.55,153.85,153.5,153.6,15
20181101|2018-09-14 10:00,14,153.75,154.2,153.75,153.85,15
20181101|2018-09-14 10:30,14,153.8,154,153.6,153.6,36
20181101|2018-09-14 11:00,14,153.65,153.65,153.2,153.35,58
20181101|2018-09-14 11:30,14,153.2,153.3,152.9,153.05,78
20181101|2018-09-14 12:00,14,153,153.7,153,153.25,38
20181101|2018-09-14 12:30,14,153.5,153.75,153.25,153.65,25
20181101|2018-09-17 07:00,17,153.5,154.65,153.5,153.95,39
20181101|2018-09-17 07:30,17,154.3,154.3,153.55,153.75,15
20181101|2018-09-17 08:00,17,153.75,153.8,153.55,153.6,10
20181101|2018-09-17 08:30,17,153.65,153.8,153.55,153.8,15
20181101|2018-09-17 09:00,17,154,154.15,153.95,154,10
20181101|2018-09-17 09:30,17,154.1,154.6,154.1,154.1,10
20181101|2018-09-17 10:00,17,154.1,154.1,153.95,153.95,5
20181101|2018-09-17 10:30,17,154.1,154.15,153.85,154.15,8
20181101|2018-09-17 11:00,17,154,154.6,153.9,154,16
20181101|2018-09-17 11:30,17,153.85,153.85,153.4,153.6,21
20181101|2018-09-17 12:00,17,153.6,153.6,152,152.75,210
20181101|2018-09-17 12:30,17,152.9,152.9,152,152.1,166
20181101|2018-09-18 07:00,18,152.2,152.2,151.3,151.3,131
20181101|2018-09-18 07:30,18,151.25,151.3,150.75,150.8,130
20181101|2018-09-18 08:00,18,150.7,150.7,149.75,149.75,229
20181101|2018-09-18 08:30,18,149.7,149.9,149.5,149.5,115
20181101|2018-09-18 09:00,18,149.5,149.8,149.4,149.6,116
20181101|2018-09-18 09:30,18,149.55,149.55,149,149,76
20181101|2018-09-18 10:00,18,148.95,148.95,148.3,148.3,93
20181101|2018-09-18 10:30,18,148.3,148.5,148.2,148.25,88
20181101|2018-09-18 11:00,18,148.3,148.3,147.4,147.6,191
20181101|2018-09-18 11:30,18,147.5,147.6,147.15,147.15,176
20181101|2018-09-18 12:00,18,147.25,147.3,146.7,146.75,195
20181101|2018-09-18 12:30,18,146.75,147,146.6,146.7,113
20181101|2018-09-19 07:00,19,146.75,146.75,146,146.2,200
20181101|2018-09-19 07:30,19,146.2,146.2,145.8,146.15,76
20181101|2018-09-19 08:00,19,145.85,146.05,145.75,145.95,62
20181101|2018-09-19 08:30,19,145.95,146.25,145.8,145.9,92
20181101|2018-09-19 09:00,19,145.85,145.85,145.5,145.65,153
20181101|2018-09-19 09:30,19,145.7,145.7,145.5,145.65,27
20181101|2018-09-19 10:00,19,145.55,145.55,145.45,145.5,65
20181101|2018-09-19 10:30,19,145.4,145.5,145.15,145.2,115
20181101|2018-09-19 11:00,19,145.1,145.2,145,145.2,106
20181101|2018-09-19 11:30,19,145.1,146.15,145,145.75,128
20181101|2018-09-19 12:00,19,145.7,147.35,145.6,146.55,112
20181101|2018-09-19 12:30,19,146.8,148.95,146.8,148.35,90
20181101|2018-09-20 07:00,20,148.35,148.35,146.45,146.9,42
20181101|2018-09-20 07:30,20,146.65,146.9,146.4,146.8,23
20181101|2018-09-20 08:00,20,146.8,147.3,146.75,147.1,20
20181101|2018-09-20 08:30,20,147.15,148.25,147.15,147.65,32
20181101|2018-09-20 09:00,20,147.8,147.8,146.25,146.95,80
20181101|2018-09-20 09:30,20,146.75,147.35,146.65,147.2,51
20181101|2018-09-20 10:00,20,147.2,147.45,146.9,147.1,51
20181101|2018-09-20 10:30,20,146.9,147.55,146.8,147.55,58
20181101|2018-09-20 11:00,20,147.25,147.35,147,147.05,45
20181101|2018-09-20 11:30,20,147,147.4,147,147.4,25
20181101|2018-09-20 12:00,20,147.3,147.95,147.05,147.4,80
20181101|2018-09-20 12:30,20,147.65,148.4,147.6,147.6,49
20181101|2018-09-21 07:00,21,147.5,147.5,146.6,146.6,27
20181101|2018-09-21 07:30,21,146.6,146.6,146.1,146.15,43
20181101|2018-09-21 08:00,21,146.3,146.6,146.05,146.6,32
20181101|2018-09-21 08:30,21,146.5,146.7,146.5,146.7,5
20181101|2018-09-21 09:00,21,146.5,146.6,146.3,146.3,47
20181101|2018-09-21 09:30,21,146.3,147.05,146.25,147.05,44
20181101|2018-09-21 10:00,21,146.9,147.55,146.85,147.1,17
20181101|2018-09-21 10:30,21,147.1,147.65,147.1,147.6,34
20181101|2018-09-21 11:00,21,147.4,147.5,147.2,147.3,30
20181101|2018-09-21 11:30,21,147.2,147.45,147,147.05,24
20181101|2018-09-21 12:00,21,147.25,147.5,147,147.25,23
20181101|2018-09-21 12:30,21,147.25,148.35,147.25,148.05,52
20181101|2018-09-24 07:00,24,147.4,148.05,146.35,146.55,55
20181101|2018-09-24 07:30,24,146.55,147.25,146.35,147.25,14
20181101|2018-09-24 08:00,24,147.05,147.65,146.75,146.8,19
20181101|2018-09-24 08:30,24,146.85,147.05,146.7,146.7,18
20181101|2018-09-24 09:00,24,146.9,146.9,146.2,146.3,74
20181101|2018-09-24 09:30,24,146.35,146.35,146.3,146.3,6
20181101|2018-09-24 10:00,24,146.25,146.5,146.25,146.3,25
20181101|2018-09-24 10:30,24,146.35,146.85,146.25,146.85,31
20181101|2018-09-24 11:00,24,146.75,146.85,146.4,146.65,25
20181101|2018-09-24 11:30,24,146.55,146.55,146.4,146.45,8
20181101|2018-09-24 12:00,24,146.4,146.55,146.3,146.45,20
20181101|2018-09-24 12:30,24,146.45,147.35,146.45,147.3,41
20181101|2018-09-25 07:00,25,147.45,148.8,147.45,147.85,109
20181101|2018-09-25 07:30,25,147.9,147.9,147.65,147.65,12
20181101|2018-09-25 08:00,25,147.85,148,147.05,147.5,53
20181101|2018-09-25 08:30,25,147.65,147.65,147.4,147.5,22
20181101|2018-09-25 09:00,25,147.5,148.45,147.5,148.35,88
20181101|2018-09-25 09:30,25,148.35,148.35,147.85,148.05,27
20181101|2018-09-25 10:00,25,148.25,148.25,147.95,147.95,10
20181101|2018-09-25 10:30,25,147.95,148.6,147.95,148.5,33
20181101|2018-09-25 11:00,25,148.5,148.6,148.2,148.2,23
20181101|2018-09-25 11:30,25,148.3,149.45,148.3,148.8,94
20181101|2018-09-25 12:00,25,148.85,150.1,148.85,150.1,84
20181101|2018-09-25 12:30,25,150.1,150.1,149.15,149.4,28
20181101|2018-09-26 07:00,26,150.4,150.4,149.15,149.4,45
20181101|2018-09-26 07:30,26,149.2,149.5,148.8,148.95,28
20181101|2018-09-26 08:00,26,148.7,148.95,148.35,148.35,24
20181101|2018-09-26 08:30,26,148.25,148.25,147.75,147.75,24
20181101|2018-09-26 09:00,26,147.75,147.9,147.5,147.9,44
20181101|2018-09-26 09:30,26,147.75,147.75,147.1,147.1,35
20181101|2018-09-26 10:00,26,147.3,147.8,147.3,147.5,15
20181101|2018-09-26 10:30,26,147.5,147.5,146.9,147.05,58
20181101|2018-09-26 11:00,26,147.05,147.65,146.85,146.95,51
20181101|2018-09-26 11:30,26,147.45,147.45,147.05,147.3,11
20181101|2018-09-26 12:00,26,147.15,147.8,147.15,147.8,25
20181101|2018-09-26 12:30,26,147.9,148,147.4,147.4,44
20181101|2018-09-27 07:00,27,147.3,148.3,147.3,147.35,28
20181101|2018-09-27 07:30,27,147.4,147.75,147.35,147.75,14
20181101|2018-09-27 08:00,27,147.6,147.7,147.45,147.45,8
20181101|2018-09-27 08:30,27,147.3,147.4,147.25,147.3,12
20181101|2018-09-27 09:00,27,147.3,147.5,147.2,147.35,22
20181101|2018-09-27 09:30,27,147.4,147.4,147.1,147.2,15
20181101|2018-09-27 10:00,27,147.2,147.3,147,147.05,24
20181101|2018-09-27 10:30,27,147.05,147.6,147,147.55,36
20181101|2018-09-27 11:00,27,147.6,147.9,147.5,147.5,37
20181101|2018-09-27 11:30,27,147.35,147.65,147.25,147.3,26
20181101|2018-09-27 12:00,27,147.2,147.4,146.7,146.8,106
20181101|2018-09-27 12:30,27,146.95,147.25,146.5,146.8,80
20181101|2018-09-28 07:00,28,147.5,147.5,146.8,147,34
20181101|2018-09-28 07:30,28,147,147,146.5,146.65,30
20181101|2018-09-28 08:00,28,146.55,147.95,146.5,147.7,44
20181101|2018-09-28 08:30,28,147.4,147.9,147.4,147.55,14
20181101|2018-09-28 09:00,28,147.85,147.95,147.35,147.5,32
20181101|2018-09-28 09:30,28,147.35,147.35,146.85,147,33
20181101|2018-09-28 10:00,28,146.85,147.75,146.8,147.4,38
20181101|2018-09-28 10:30,28,147.2,147.8,147.1,147.6,21
20181101|2018-09-28 11:00,28,147.35,147.5,147.15,147.5,16
20181101|2018-09-28 11:30,28,147.55,147.7,147.15,147.35,19
20181101|2018-09-28 12:00,28,147.15,147.95,147.15,147.45,27
20181101|2018-09-28 12:30,28,147.5,147.6,147,147,39
20181101|2018-10-01 07:00,1,147.6,147.6,146.35,146.5,86
20181101|2018-10-01 07:30,1,146.5,146.5,146.35,146.35,12
20181101|2018-10-01 08:00,1,146.4,147.1,146.2,146.45,52
20181101|2018-10-01 08:30,1,146.7,146.7,146.05,146.2,46
20181101|2018-10-01 09:00,1,146.05,146.25,146,146,65
20181101|2018-10-01 09:30,1,146,146.25,145.9,145.95,65
20181101|2018-10-01 10:00,1,145.9,145.9,145.8,145.85,51
20181101|2018-10-01 10:30,1,145.85,146.25,145.8,146,41
20181101|2018-10-01 11:00,1,145.9,146.2,145.85,145.95,36
20181101|2018-10-01 11:30,1,145.8,146.05,145.8,145.95,29
20181101|2018-10-01 12:00,1,145.9,146.15,145.9,146.05,25
20181101|2018-10-01 12:30,1,146.05,146.5,145.85,145.85,39
20181101|2018-10-02 07:00,2,145.75,145.9,145.5,145.55,110
20181101|2018-10-02 07:30,2,145.55,145.75,145.55,145.7,14
20181101|2018-10-02 08:00,2,145.75,146,145.6,145.85,41
20181101|2018-10-02 08:30,2,145.9,145.9,145.75,145.8,19
20181101|2018-10-02 09:00,2,145.8,146.25,145.5,145.5,100
20181101|2018-10-02 09:30,2,145.6,145.65,145.55,145.55,20
20181101|2018-10-02 10:00,2,145.55,145.65,145.55,145.65,31
20181101|2018-10-02 10:30,2,145.6,149.45,145.6,147,198
20181101|2018-10-02 11:00,2,146.7,146.95,146.7,146.85,21
20181101|2018-10-02 11:30,2,146.8,147,146.7,146.75,24
20181101|2018-10-02 12:00,2,146.75,146.95,146.5,146.5,49
20181101|2018-10-02 12:30,2,146.6,146.75,146.25,146.25,38
20181101|2018-10-03 07:00,3,146.1,147.1,146.1,146.9,36
20181101|2018-10-03 07:30,3,146.95,147.85,146.9,147.15,38
20181101|2018-10-03 08:00,3,147.5,147.7,147.15,147.15,30
20181101|2018-10-03 08:30,3,147.4,147.4,147.15,147.35,15
20181101|2018-10-03 09:00,3,147.5,147.5,147.15,147.2,33
20181101|2018-10-03 09:30,3,147.15,147.45,147.15,147.2,10
20181101|2018-10-03 10:00,3,147.2,147.25,146.85,146.85,36
20181101|2018-10-03 10:30,3,146.85,146.95,146.65,146.95,37
20181101|2018-10-03 11:00,3,146.85,146.9,146.45,146.85,35
20181101|2018-10-03 11:30,3,146.9,147,146.8,146.9,9
20181101|2018-10-03 12:00,3,147,147,146.4,146.4,27
20181101|2018-10-03 12:30,3,146.45,146.5,145.9,145.9,82
20181101|2018-10-04 07:00,4,146.35,146.8,145.9,145.9,80
20181101|2018-10-04 07:30,4,145.9,146.35,145.85,146.2,32
20181101|2018-10-04 08:00,4,146.2,146.35,146.05,146.35,42
20181101|2018-10-04 08:30,4,146.2,146.2,145.85,145.85,33
20181101|2018-10-04 09:00,4,146.05,146.05,145.15,145.15,168
20181101|2018-10-04 09:30,4,145.25,145.35,144.85,144.85,123
20181101|2018-10-04 10:00,4,144.8,145,144.75,144.85,65
20181101|2018-10-04 10:30,4,144.75,144.75,144.55,144.65,91
20181101|2018-10-04 11:00,4,144.55,144.65,144.45,144.45,58
20181101|2018-10-04 11:30,4,144.4,144.45,144.25,144.35,42
20181101|2018-10-04 12:00,4,144.35,144.7,144.25,144.55,101
20181101|2018-10-04 12:30,4,144.65,144.85,144.1,144.1,61
20181101|2018-10-05 07:00,5,144.25,144.25,144,144.25,123
20181101|2018-10-05 07:30,5,144.2,144.35,144,144.3,23
20181101|2018-10-05 08:00,5,144.15,144.15,143.85,143.9,52
20181101|2018-10-05 08:30,5,143.9,143.95,143.75,143.9,32
20181101|2018-10-05 09:00,5,143.75,143.75,143.5,143.6,61
20181101|2018-10-05 09:30,5,143.65,143.65,143.4,143.4,37
20181101|2018-10-05 10:00,5,143.4,143.5,143.4,143.4,34
20181101|2018-10-05 10:30,5,143.4,143.5,143.4,143.45,38
20181101|2018-10-05 11:00,5,143.4,143.6,143.4,143.4,41
20181101|2018-10-05 11:30,5,143.4,143.45,143.25,143.25,27
20181101|2018-10-05 12:00,5,143.25,143.3,143.1,143.1,39
20181101|2018-10-05 12:30,5,143.1,143.3,143.05,143.1,42
20181101|2018-10-08 07:00,8,144.65,146.6,144.5,145.85,199
20181101|2018-10-08 07:30,8,145.8,145.9,145.5,145.75,44
20181101|2018-10-08 08:00,8,145.7,145.7,144.2,144.5,89
20181101|2018-10-08 08:30,8,144.4,144.4,143.9,144,29
20181101|2018-10-08 09:00,8,144.15,144.35,143.2,143.35,90
20181101|2018-10-08 09:30,8,143.95,144.2,143.75,143.75,12
20181101|2018-10-08 10:00,8,144.1,144.25,144.05,144.15,14
20181101|2018-10-08 10:30,8,144.15,144.15,143.9,144.05,16
20181101|2018-10-08 11:00,8,144.05,144.1,143.9,144,20
20181101|2018-10-08 11:30,8,144,144.25,143.9,144.05,17
20181101|2018-10-08 12:00,8,144.3,145.6,144.1,145.6,180
20181101|2018-10-08 12:30,8,145.3,145.3,144.65,145.1,64
20181101|2018-10-09 07:00,9,146.6,146.6,142.5,142.7,182
20181101|2018-10-09 07:30,9,142.65,142.9,142.65,142.7,44
20181101|2018-10-09 08:00,9,142.7,142.75,142.4,142.5,50
20181101|2018-10-09 08:30,9,142.4,142.45,142.2,142.2,37
20181101|2018-10-09 09:00,9,142.35,142.35,141.95,142.25,104
20181101|2018-10-09 09:30,9,142.3,142.3,142.1,142.15,37
20181101|2018-10-09 10:00,9,142.2,142.3,142.2,142.3,19
20181101|2018-10-09 10:30,9,142.25,142.25,142.1,142.15,22
20181101|2018-10-09 11:00,9,142.05,142.65,142.05,142.45,35
20181101|2018-10-09 11:30,9,142.5,142.85,142.35,142.35,17
20181101|2018-10-09 12:00,9,142.35,142.4,142.15,142.25,31
20181101|2018-10-09 12:30,9,142.35,142.85,142.35,142.7,25
20181101|2018-10-10 07:00,10,142.55,142.7,142.1,142.25,77
20181101|2018-10-10 07:30,10,142.2,142.55,142.2,142.3,21
20181101|2018-10-10 08:00,10,142.7,142.75,142.4,142.6,14
20181101|2018-10-10 08:30,10,142.45,142.45,142.25,142.25,25
20181101|2018-10-10 09:00,10,142.2,142.4,142.15,142.3,15
20181101|2018-10-10 09:30,10,142.45,142.6,142.35,142.5,17
20181101|2018-10-10 10:00,10,142.5,143.2,142.5,143.15,72
20181101|2018-10-10 10:30,10,143.05,143.5,143.05,143.45,48
20181101|2018-10-10 11:00,10,143.5,143.85,143.4,143.75,36
20181101|2018-10-10 11:30,10,143.65,143.95,143.65,143.8,30
20181101|2018-10-10 12:00,10,143.9,143.9,143.5,143.5,72
20181101|2018-10-10 12:30,10,143.5,143.55,143.2,143.55,29
20181101|2018-10-11 07:00,11,143.55,143.6,142.25,142.45,96
20181101|2018-10-11 07:30,11,142.65,142.7,142.6,142.7,6
20181101|2018-10-11 08:00,11,142.8,143.3,142.75,143.25,24
20181101|2018-10-11 08:30,11,143.3,143.6,142.8,142.8,60
20181101|2018-10-11 09:00,11,142.95,143.1,142.45,142.5,45
20181101|2018-10-11 09:30,11,142.7,143.15,142.7,143.05,15
20181101|2018-10-11 10:00,11,143.05,144.15,143.05,144.1,68
20181101|2018-10-11 10:30,11,143.85,144.05,143.05,143.65,16
20181101|2018-10-11 11:00,11,143.7,144,143.1,143.7,71
20181101|2018-10-11 11:30,11,143.6,143.6,143.2,143.4,12
20181101|2018-10-11 12:00,11,143.25,143.25,142.55,142.6,51
20181101|2018-10-11 12:30,11,142.8,142.85,142.3,142.3,44
20181101|2018-10-12 07:00,12,142.8,142.95,142.4,142.7,41
20181101|2018-10-12 07:30,12,142.75,142.75,142.6,142.7,11
20181101|2018-10-12 08:00,12,142.75,143.3,142.75,143.1,25
20181101|2018-10-12 08:30,12,143.05,143.15,143,143.1,15
20181101|2018-10-12 09:00,12,143,143.75,143,143.65,46
20181101|2018-10-12 09:30,12,143.65,144.65,143.45,144.3,71
20181101|2018-10-12 10:00,12,144.6,144.9,144.2,144.8,36
20181101|2018-10-12 10:30,12,144.7,145.3,144.7,145.3,81
20181101|2018-10-12 11:00,12,145.2,145.25,144.9,145.25,34
20181101|2018-10-12 11:30,12,145.05,145.05,143.55,143.65,34
20181101|2018-10-12 12:00,12,143.8,144.25,143.75,144.25,23
20181101|2018-10-12 12:30,12,144.05,144.05,143.6,143.6,43
20181101|2018-10-15 07:00,15,145,145.3,143.9,143.9,85
20181101|2018-10-15 07:30,15,144.5,144.9,144.15,144.15,9
20181101|2018-10-15 08:00,15,144.7,145.2,144.7,144.9,11
20181101|2018-10-15 08:30,15,144.9,145.7,144.9,145.65,76
20181101|2018-10-15 09:00,15,145.35,145.75,144.95,145.6,36
20181101|2018-10-15 09:30,15,145.4,145.6,145.05,145.05,14
20181101|2018-10-15 10:00,15,145.05,145.2,144.8,145.05,29
20181101|2018-10-15 10:30,15,145.15,145.15,144.95,144.95,17
20181101|2018-10-15 11:00,15,145.15,145.2,144.7,144.7,20
20181101|2018-10-15 11:30,15,144.8,144.9,144.65,144.75,17
20181101|2018-10-15 12:00,15,144.8,144.95,144.65,144.95,24
20181101|2018-10-15 12:30,15,144.75,144.8,143.95,144,47
20181101|2018-10-16 07:00,16,144.25,145,143.75,144,96
20181101|2018-10-16 07:30,16,144.4,144.6,144.2,144.25,20
20181101|2018-10-16 08:00,16,144.6,144.6,144.15,144.15,15
20181101|2018-10-16 08:30,16,144.5,144.85,144.5,144.85,14
20181101|2018-10-16 09:00,16,144.6,145.6,144.2,145.6,127
20181101|2018-10-16 09:30,16,145.55,145.55,145.1,145.2,38
20181101|2018-10-16 10:00,16,145.1,145.25,145.1,145.2,58
20181101|2018-10-16 10:30,16,145.2,145.25,144.5,144.5,92
20181101|2018-10-16 11:00,16,144.8,145.2,144.75,145.15,16
20181101|2018-10-16 11:30,16,145.1,145.15,145,145,39
20181101|2018-10-16 12:00,16,145.15,145.2,144.85,145.2,86
20181101|2018-10-16 12:30,16,145.05,145.25,145.05,145.15,40
20181101|2018-10-17 07:00,17,145.45,146,144.85,144.85,123
20181101|2018-10-17 07:30,17,144.9,145.1,144.8,144.8,20
20181101|2018-10-17 08:00,17,145.1,145.3,144.5,144.5,40
20181101|2018-10-17 08:30,17,144.65,144.65,144.4,144.4,13
20181101|2018-10-17 09:00,17,144.5,144.65,144.35,144.65,34
20181101|2018-10-17 09:30,17,144.5,144.5,143.85,144.25,45
20181101|2018-10-17 10:00,17,144.2,144.25,144.05,144.05,13
20181101|2018-10-17 10:30,17,144.15,144.2,144.05,144.15,15
20181101|2018-10-17 11:00,17,144.1,144.1,142.85,143,78
20181101|2018-10-17 11:30,17,142.7,143.1,142.7,143,26
20181101|2018-10-17 12:00,17,143,143,142.55,142.7,37
20181101|2018-10-17 12:30,17,142.7,142.9,142.45,142.45,27
20181101|2018-10-18 07:00,18,142.75,143.25,142.75,143.2,22
20181101|2018-10-18 07:30,18,143,143.6,143,143.5,15
20181101|2018-10-18 08:00,18,143.4,143.4,143.05,143.3,14
20181101|2018-10-18 08:30,18,143,143.2,142.95,143.1,13
20181101|2018-10-18 09:00,18,143.1,143.45,143.1,143.25,19
20181101|2018-10-18 09:30,18,143.35,144,143.35,144,24
20181101|2018-10-18 10:00,18,143.9,143.9,143.7,143.7,3
20181101|2018-10-18 10:30,18,143.5,144,142.8,143.35,34
20181101|2018-10-18 11:00,18,143.55,143.55,142.9,143,22
20181101|2018-10-18 11:30,18,143,143,142.75,142.9,12
20181101|2018-10-18 12:00,18,142.7,142.75,142.6,142.75,7
20181101|2018-10-18 12:30,18,142.85,142.85,142.55,142.8,18
20181101|2018-10-19 07:00,19,143.25,143.25,142.4,142.6,47
20181101|2018-10-19 07:30,19,142.75,142.95,142.6,142.95,11
20181101|2018-10-19 08:00,19,142.95,143.85,142.95,143.65,39
20181101|2018-10-19 08:30,19,143.3,143.4,143.1,143.4,22
20181101|2018-10-19 09:00,19,143.2,143.2,142.75,142.75,8
20181101|2018-10-19 09:30,19,142.75,142.8,142.65,142.65,7
20181101|2018-10-19 10:00,19,142.6,142.7,142.6,142.65,8
20181101|2018-10-19 10:30,19,142.7,142.7,142.6,142.6,19
20181101|2018-10-19 11:00,19,142.55,142.55,142.15,142.15,13
20181101|2018-10-19 11:30,19,142.25,142.25,140.75,140.75,84
20181101|2018-10-19 12:00,19,140.65,140.7,139.15,139.5,102
20181101|2018-10-19 12:30,19,139.5,139.6,138.85,139.15,23
20181101|2018-10-22 07:00,22,139.7,139.7,137.8,137.9,36
20181101|2018-10-22 07:30,22,137.6,137.75,137.55,137.65,9
20181101|2018-10-22 08:00,22,137.65,138.7,137.65,138.4,41
20181101|2018-10-22 08:30,22,138.4,138.65,138.1,138.1,20
20181101|2018-10-22 09:00,22,138.3,138.3,138.1,138.25,10
20181101|2018-10-22 09:30,22,138.3,138.7,138.3,138.65,22
20181101|2018-10-22 10:00,22,138.45,138.75,138.45,138.6,23
20181101|2018-10-22 10:30,22,138.7,138.85,138.65,138.85,11
20181101|2018-10-22 11:00,22,138.85,138.85,138.8,138.85,8
20181101|2018-10-22 11:30,22,138.9,138.9,138.55,138.55,18
20181101|2018-10-22 12:00,22,138.6,138.6,137.8,137.95,43
20181101|2018-10-22 12:30,22,137.9,138.05,137.7,137.95,48
20181101|2018-10-23 07:00,23,138.3,138.55,137.55,137.85,30
20181101|2018-10-23 07:30,23,137.9,137.9,137.65,137.8,11
20181101|2018-10-23 08:00,23,137.55,137.7,137.5,137.7,14
20181101|2018-10-23 08:30,23,137.7,137.8,137.7,137.8,5
20181101|2018-10-23 09:00,23,137.55,137.55,137.25,137.25,10
20181101|2018-10-23 09:30,23,137.15,137.15,136.95,137.1,4
20181101|2018-10-23 10:00,23,136.75,136.85,136.7,136.85,4
20181101|2018-10-23 10:30,23,136.5,136.75,136.5,136.6,21
20181101|2018-10-23 11:00,23,136.65,136.65,136.05,136.05,31
20181101|2018-10-23 11:30,23,136.05,136.15,135.75,136.15,31
20181101|2018-10-23 12:00,23,136.15,138.65,135.9,137.7,48
20181101|2018-10-23 12:30,23,138.3,138.45,137.05,137.05,30
20181101|2018-10-24 07:00,24,137,138.1,136.9,137.05,13
20181101|2018-10-24 08:00,24,137,137,137,137,1
20181101|2018-10-24 08:30,24,137.85,138.6,137.85,138.6,13
20181101|2018-10-24 09:00,24,138.85,140.5,138.85,140.5,56
20181101|2018-10-24 09:30,24,140.1,140.1,138.7,138.7,5
20181101|2018-10-24 10:00,24,138.25,138.8,138.25,138.65,10
20181101|2018-10-24 10:30,24,138.8,138.85,138.8,138.8,8
20181101|2018-10-24 11:00,24,138.8,139.55,138.8,139.25,37
20181101|2018-10-24 11:30,24,139.15,139.85,139.05,139.85,23
20181101|2018-10-24 12:00,24,140.55,140.7,140.1,140.1,28
20181101|2018-10-24 12:30,24,139.7,139.8,139.4,139.65,11
20181101|2018-10-25 07:00,25,139.25,140.9,139.25,140.9,27
20181101|2018-10-25 07:30,25,141,141.6,141,141.25,17
20181101|2018-10-25 08:00,25,141.2,141.4,141,141.1,13
20181101|2018-10-25 08:30,25,141,141,139,139,16
20181101|2018-10-25 09:00,25,139,139.25,138.2,139,19
20181101|2018-10-25 09:30,25,138.95,138.95,138.95,138.95,1
20181101|2018-10-25 10:00,25,138.85,138.9,138.5,138.5,6
20181101|2018-10-25 10:30,25,138.45,138.45,138.3,138.3,2
20181101|2018-10-25 11:00,25,138.15,138.4,138,138.2,13
20181101|2018-10-25 11:30,25,138.25,138.35,138,138,10
20181101|2018-10-25 12:00,25,137.9,138.45,137.7,138.45,7
20181101|2018-10-25 12:30,25,138.4,138.4,137.25,137.9,8
20181101|2018-10-26 07:00,26,137.4,138,137.4,138,8
20181101|2018-10-26 07:30,26,138.5,138.6,138.45,138.6,7
20181101|2018-10-26 08:00,26,138.55,138.55,137.8,137.8,4
20181101|2018-10-26 08:30,26,137.95,138,137.95,138,2
20181101|2018-10-26 09:00,26,137.25,137.45,137.05,137.05,4
20181101|2018-10-26 09:30,26,137.2,137.2,137.2,137.2,2
20181101|2018-10-26 10:00,26,137,137,137,137,1
20181101|2018-10-26 10:30,26,136.6,137.2,136,137.2,18
20181101|2018-10-26 11:00,26,137.15,137.2,137.15,137.2,6
20181101|2018-10-26 11:30,26,135.9,136.3,135.9,136.05,7
20181101|2018-10-26 12:00,26,135.75,136,135.65,135.65,20
20181101|2018-10-26 12:30,26,135.5,135.85,135,135.85,21
20181101|2018-10-29 07:00,29,135.15,136.5,135,136,19
20181101|2018-10-29 09:00,29,136.2,136.2,135.6,135.6,6
20181101|2018-10-29 09:30,29,135.55,135.65,134.9,135.45,12
20181101|2018-10-29 10:00,29,135.4,135.95,135.3,135.7,16
20181101|2018-10-29 10:30,29,135.8,135.8,135.6,135.6,7
20181101|2018-10-29 11:00,29,135.5,136.25,135.4,136.25,38
20181101|2018-10-29 11:30,29,136,137.9,136,136.9,12
20181101|2018-10-29 12:00,29,136.3,138.05,136.3,138,10
20181101|2018-10-29 12:30,29,138,138,138,138,2
20181101|2018-10-30 07:00,30,137.3,138.3,137,137,33
20181101|2018-10-30 07:30,30,137,137.5,137,137.5,14
20181101|2018-10-30 08:00,30,136.35,136.35,136.05,136.3,11
20181101|2018-10-30 08:30,30,135.85,135.85,135.75,135.75,2
20181101|2018-10-30 09:00,30,136,136,135.65,135.7,10
20181101|2018-10-30 09:30,30,135.6,135.7,135.2,135.7,6
20181101|2018-10-30 10:00,30,136.35,136.95,136.35,136.95,14
20181101|2018-10-30 10:30,30,136.95,136.95,136.4,136.75,6
20181101|2018-10-30 11:00,30,136.95,136.95,136.95,136.95,1
20181101|2018-10-30 11:30,30,136.9,137.55,136.35,136.35,4
20181101|2018-10-30 12:30,30,135.4,135.4,135.1,135.1,3
20181101|2018-10-31 07:00,31,136.15,136.3,136.15,136.3,2
20181101|2018-10-31 08:00,31,135.8,135.8,135.8,135.8,1
20181101|2018-10-31 08:30,31,135.1,136.05,134.7,136,41
20181101|2018-10-31 09:00,31,135.9,136.7,135.9,136.3,7
20181101|2018-10-31 09:30,31,135.6,136,135.6,136,4
20181101|2018-10-31 10:00,31,135.45,136.35,135.3,136.25,24
20181101|2018-10-31 10:30,31,136.4,137,136.4,137,5
20181101|2018-10-31 11:00,31,137,137.3,137,137.3,7
20181101|2018-10-31 12:00,31,136.3,136.8,135.6,135.6,8
20181101|2018-10-31 12:30,31,135.9,135.9,135.65,135.65,5
20181101|2018-11-01 07:00,1,135.15,135.15,135.1,135.1,3
20181101|2018-11-02 07:30,2,137.5,137.5,137.5,137.5,3
20181101|2018-11-02 08:00,2,137.5,137.5,137.5,137.5,2
20181101|2018-11-02 08:30,2,137.5,137.5,137.5,137.5,10
20181101|2018-11-05 08:00,5,138.2,138.3,138.1,138.1,10
20181101|2018-11-05 08:30,5,138.2,138.2,138.2,138.2,1
20181101|2018-11-06 11:30,6,135.5,135.5,135.5,135.5,6
20181101|2018-11-07 11:00,7,135.25,135.25,135.25,135.25,10
20190101|2018-03-02 07:00,2,143.6,143.75,143.6,143.75,2
20190101|2018-03-12 10:00,12,141.3,141.3,141.3,141.3,1
20190101|2018-03-12 10:30,12,141.05,141.05,141.05,141.05,1
20190101|2018-03-16 11:00,16,140,140,140,140,13
20190101|2018-03-22 10:00,22,139.1,139.1,139.1,139.1,3
20190101|2018-03-22 12:00,22,139.05,139.05,139.05,139.05,1
20190101|2018-03-22 12:30,22,139.05,139.05,139.05,139.05,1
20190101|2018-03-23 07:00,23,139.05,139.05,139,139,3
20190101|2018-03-23 09:00,23,139,139,138.95,138.95,4
20190101|2018-03-28 07:00,28,141,141,141,141,1
20190101|2018-04-02 10:00,2,141,141,141,141,1
20190101|2018-04-02 11:00,2,140.85,140.85,140.85,140.85,1
20190101|2018-04-04 09:00,4,141.5,141.6,141.5,141.6,8
20190101|2018-04-05 08:30,5,141.6,141.6,141.6,141.6,2
20190101|2018-04-05 09:00,5,141.35,141.6,141.35,141.6,4
20190101|2018-04-05 09:30,5,141.6,141.6,141.6,141.6,1
20190101|2018-04-05 11:30,5,140.7,140.7,140.7,140.7,1
20190101|2018-04-06 09:30,6,140.4,140.4,140.4,140.4,1
20190101|2018-04-09 07:30,9,140,140,140,140,1
20190101|2018-04-09 08:30,9,140.25,140.25,140.25,140.25,1
20190101|2018-04-09 11:30,9,141.95,141.95,141.95,141.95,1
20190101|2018-04-12 11:30,12,142.5,142.55,142.5,142.55,4
20190101|2018-04-16 07:00,16,144,144,144,144,1
20190101|2018-04-16 10:00,16,144.3,144.4,144.3,144.4,3
20190101|2018-04-16 12:00,16,144.4,144.4,144.3,144.3,3
20190101|2018-04-17 12:00,17,146.8,146.8,146.8,146.8,2
20190101|2018-04-18 08:00,18,146,146,146,146,16
20190101|2018-04-19 07:00,19,146.75,147,146.75,147,6
20190101|2018-04-19 08:30,19,145.15,145.15,145,145,10
20190101|2018-04-19 12:00,19,145.05,145.05,144.3,144.3,17
20190101|2018-04-20 07:00,20,144.2,144.2,144,144,9
20190101|2018-04-20 09:30,20,144.2,144.2,144.2,144.2,1
20190101|2018-04-23 07:00,23,145.2,145.2,145.2,145.2,1
20190101|2018-04-23 10:00,23,146.7,147,146.7,147,2
20190101|2018-04-23 10:30,23,147.15,147.15,147.15,147.15,1
20190101|2018-04-23 11:30,23,147.15,147.15,147.15,147.15,1
20190101|2018-04-23 12:00,23,147.15,147.15,147.15,147.15,5
20190101|2018-04-23 12:30,23,147.25,147.25,147.25,147.25,2
20190101|2018-04-24 08:30,24,148.4,148.4,148.4,148.4,1
20190101|2018-04-24 09:00,24,148.35,148.35,148.3,148.3,10
20190101|2018-04-24 10:30,24,148.8,148.8,148.8,148.8,1
20190101|2018-04-24 12:00,24,149.1,149.1,149.1,149.1,1
20190101|2018-04-25 09:00,25,147.65,147.65,147.3,147.3,2
20190101|2018-04-26 10:00,26,152,152.25,152,152.25,2
20190101|2018-04-26 11:00,26,151.75,151.75,151.75,151.75,8
20190101|2018-04-26 11:30,26,151.75,151.75,151.75,151.75,2
20190101|2018-04-26 12:00,26,153,153,153,153,7
20190101|2018-04-27 09:00,27,151.2,151.2,151.2,151.2,2
20190101|2018-04-27 09:30,27,151.2,151.2,151.2,151.2,1
20190101|2018-04-27 10:00,27,151.2,151.2,151.2,151.2,10
20190101|2018-04-27 11:00,27,151.4,151.4,151.4,151.4,1
20190101|2018-04-27 12:00,27,152.1,152.45,152.1,152.45,3
20190101|2018-04-30 08:00,30,153,153,153,153,3
20190101|2018-04-30 11:00,30,153.5,153.5,153.5,153.5,1
20190101|2018-05-01 09:00,1,154.25,154.3,154,154.3,10
20190101|2018-05-01 10:00,1,156.3,156.3,156.3,156.3,1
20190101|2018-05-01 12:00,1,157.1,157.1,157.1,157.1,1
20190101|2018-05-02 09:30,2,159.15,159.15,159.15,159.15,4
20190101|2018-05-02 12:00,2,159.35,159.35,159.35,159.35,1
20190101|2018-05-03 10:00,3,160.3,160.3,160.3,160.3,1
20190101|2018-05-03 10:30,3,159.4,159.4,159.4,159.4,1
20190101|2018-05-04 09:00,4,158.85,158.85,158.85,158.85,2
20190101|2018-05-04 09:30,4,159.95,159.95,159.95,159.95,1
20190101|2018-05-04 11:00,4,160.95,162.8,160.95,162.8,3
20190101|2018-05-04 11:30,4,164,164,164,164,1
20190101|2018-05-07 12:30,7,164.85,164.85,164.85,164.85,1
20190101|2018-05-09 11:30,9,166.05,166.05,166.05,166.05,1
20190101|2018-05-10 08:30,10,167.8,168,167.8,168,2
20190101|2018-05-10 10:30,10,168.65,168.65,168.6,168.6,2
20190101|2018-05-10 11:30,10,169.4,169.4,169.4,169.4,2
20190101|2018-05-11 10:00,11,169.3,169.3,169.25,169.25,3
20190101|2018-05-11 10:30,11,168.8,168.8,168.8,168.8,1
20190101|2018-05-11 11:00,11,169.2,169.25,169.2,169.25,3
20190101|2018-05-11 12:30,11,169.9,169.9,169.9,169.9,1
20190101|2018-05-14 08:30,14,170,170.95,170,170.95,10
20190101|2018-05-14 09:00,14,170.55,170.55,170.55,170.55,1
20190101|2018-05-15 08:30,15,170.5,170.5,170.5,170.5,4
20190101|2018-05-16 09:00,16,169.25,169.25,169.25,169.25,3
20190101|2018-05-16 10:00,16,169.25,169.25,169.25,169.25,1
20190101|2018-05-16 10:30,16,169.25,169.5,169.25,169.5,4
20190101|2018-05-16 11:00,16,169.5,169.5,169.5,169.5,2
20190101|2018-05-17 07:00,17,169.5,169.5,169.5,169.5,3
20190101|2018-05-22 08:00,22,167.2,167.2,167.2,167.2,6
20190101|2018-05-22 09:00,22,167.4,167.45,167.4,167.45,2
20190101|2018-05-22 11:00,22,167.45,167.45,167.45,167.45,4
20190101|2018-05-22 11:30,22,167.45,167.45,167.45,167.45,1
20190101|2018-05-23 10:00,23,167.6,167.6,167.6,167.6,1
20190101|2018-05-23 10:30,23,167.6,167.6,167.6,167.6,5
20190101|2018-05-23 11:00,23,167.6,167.6,167.6,167.6,5
20190101|2018-05-23 11:30,23,167.6,167.6,167.6,167.6,5
20190101|2018-05-25 09:00,25,167.3,167.3,167.3,167.3,18
20190101|2018-05-25 09:30,25,167.3,167.3,167.3,167.3,19
20190101|2018-05-25 10:00,25,167.3,167.3,167.3,167.3,3
20190101|2018-05-25 11:30,25,167.3,167.3,167.05,167.05,7
20190101|2018-05-29 07:00,29,167,169.45,167,169.45,9
20190101|2018-05-29 12:00,29,168.1,168.1,168.1,168.1,1
20190101|2018-05-30 09:00,30,162.15,162.15,162.15,162.15,1
20190101|2018-05-30 10:00,30,163,163,163,163,1
20190101|2018-05-30 12:30,30,162.5,162.5,162.5,162.5,1
20190101|2018-05-31 08:00,31,161.5,161.5,161.5,161.5,4
20190101|2018-05-31 08:30,31,161.5,161.5,161.5,161.5,1
20190101|2018-05-31 11:00,31,162.95,162.95,162.95,162.95,1
20190101|2018-05-31 11:30,31,162.75,162.85,162.6,162.65,5
20190101|2018-05-31 12:00,31,162.85,163,162.85,163,3
20190101|2018-05-31 12:30,31,162.75,163.5,162.7,163.5,7
20190101|2018-06-01 10:00,1,165.95,165.95,165.95,165.95,1
20190101|2018-06-01 12:30,1,165.95,165.95,165.95,165.95,1
20190101|2018-06-04 10:30,4,163.8,163.8,163.8,163.8,2
20190101|2018-06-06 12:00,6,166.75,166.75,166.75,166.75,1
20190101|2018-06-07 07:30,7,167.4,167.4,167.4,167.4,2
20190101|2018-06-07 09:00,7,166,166,166,166,2
20190101|2018-06-08 09:30,8,162.2,162.2,162.2,162.2,1
20190101|2018-06-08 11:00,8,161,161,161,161,15
20190101|2018-06-11 09:00,11,159,159,159,159,1
20190101|2018-06-12 09:00,12,158.15,158.15,158.05,158.05,4
20190101|2018-06-12 11:00,12,157.25,157.25,157.25,157.25,1
20190101|2018-06-13 09:00,13,157.3,157.3,157.3,157.3,5
20190101|2018-06-13 10:00,13,157.45,157.45,157.45,157.45,1
20190101|2018-06-13 10:30,13,157.2,157.2,157.2,157.2,4
20190101|2018-06-13 11:30,13,157.4,157.4,157.4,157.4,1
20190101|2018-06-13 12:00,13,157.4,157.4,157.4,157.4,4
20190101|2018-06-14 12:30,14,162.6,162.6,162.6,162.6,1
20190101|2018-06-15 11:30,15,162.45,162.45,162.3,162.3,6
20190101|2018-06-18 08:30,18,162.35,162.35,162.35,162.35,1
20190101|2018-06-18 09:00,18,162.35,162.35,162.35,162.35,3
20190101|2018-06-19 11:30,19,160.85,161.15,160.85,161.15,7
20190101|2018-06-19 12:00,19,161.15,161.15,161.15,161.15,2
20190101|2018-06-20 07:30,20,160.8,160.8,160.8,160.8,1
20190101|2018-06-20 08:00,20,160.85,160.85,160.85,160.85,1
20190101|2018-06-21 09:00,21,161.15,161.15,161.15,161.15,4
20190101|2018-06-22 09:00,22,163.5,166,163.5,166,15
20190101|2018-06-25 08:30,25,166.5,166.5,166.5,166.5,3
20190101|2018-06-25 09:00,25,166.5,166.5,166.5,166.5,6
20190101|2018-06-25 09:30,25,166.5,166.5,166.1,166.1,10
20190101|2018-06-25 11:00,25,165.3,165.3,164.35,164.35,5
20190101|2018-06-25 11:30,25,164.15,164.15,162.9,162.9,7
20190101|2018-06-25 12:00,25,162.75,162.75,162.5,162.5,4
20190101|2018-06-25 12:30,25,162.4,162.4,162.4,162.4,1
20190101|2018-06-26 07:00,26,162.15,162.15,160.85,161.1,14
20190101|2018-06-26 07:30,26,161.3,161.3,161.3,161.3,1
20190101|2018-06-26 08:00,26,161.75,161.75,161.75,161.75,1
20190101|2018-06-26 12:00,26,161.95,161.95,161.75,161.75,3
20190101|2018-06-27 10:30,27,162,162,162,162,2
20190101|2018-06-27 11:00,27,162,162,162,162,5
20190101|2018-06-28 08:00,28,162.5,162.5,162.5,162.5,1
20190101|2018-06-29 10:00,29,161.3,161.3,161.3,161.3,1
20190101|2018-07-02 11:30,2,164.5,165.1,164.5,165.1,2
20190101|2018-07-02 12:00,2,167.15,167.15,167.05,167.05,3
20190101|2018-07-02 12:30,2,167.3,167.95,167.3,167.95,4
20190101|2018-07-03 09:30,3,167.45,167.45,167.45,167.45,1
20190101|2018-07-03 12:30,3,168.2,168.35,167.75,167.75,7
20190101|2018-07-05 08:30,5,168.35,168.35,168.3,168.3,2
20190101|2018-07-05 11:00,5,169.35,169.35,169.35,169.35,2
20190101|2018-07-05 11:30,5,169.55,169.6,169.55,169.55,3
20190101|2018-07-05 12:00,5,169.5,169.5,169.5,169.5,2
20190101|2018-07-05 12:30,5,169.75,169.75,169.6,169.6,4
20190101|2018-07-06 11:00,6,169.35,169.35,169.35,169.35,4
20190101|2018-07-06 12:00,6,169.4,169.4,169.05,169.05,3
20190101|2018-07-09 07:00,9,168.35,168.35,168.2,168.2,3
20190101|2018-07-09 08:00,9,167.9,167.9,167.9,167.9,2
20190101|2018-07-09 08:30,9,168.05,168.05,168,168,2
20190101|2018-07-09 10:00,9,168.25,168.25,168,168,5
20190101|2018-07-09 10:30,9,168.15,168.15,168.15,168.15,1
20190101|2018-07-09 11:00,9,168.3,168.3,168.3,168.3,1
20190101|2018-07-09 11:30,9,168.3,168.6,168.3,168.6,2
20190101|2018-07-09 12:00,9,168.5,169.1,168.5,169.1,5
20190101|2018-07-09 12:30,9,169.15,169.15,169.15,169.15,1
20190101|2018-07-10 07:30,10,167.25,167.25,167.25,167.25,1
20190101|2018-07-10 08:30,10,168.2,168.2,168.2,168.2,2
20190101|2018-07-10 09:00,10,168.05,168.5,167.5,167.5,7
20190101|2018-07-10 09:30,10,167.25,167.25,167.25,167.25,1
20190101|2018-07-10 11:30,10,168.85,168.85,168.85,168.85,1
20190101|2018-07-10 12:00,10,167.75,167.75,167.75,167.75,6
20190101|2018-07-10 12:30,10,165.1,165.15,165.1,165.15,2
20190101|2018-07-11 07:00,11,165.25,165.25,165.25,165.25,1
20190101|2018-07-11 09:00,11,165.7,166.4,165.7,166.2,3
20190101|2018-07-11 10:00,11,168.15,168.15,168.15,168.15,1
20190101|2018-07-11 12:00,11,167.45,167.45,167.45,167.45,2
20190101|2018-07-12 10:30,12,167.7,167.7,167.7,167.7,4
20190101|2018-07-16 09:00,16,170,170,170,170,6
20190101|2018-07-16 12:00,16,170.3,170.3,170.3,170.3,1
20190101|2018-07-17 07:00,17,170.65,170.65,170.65,170.65,1
20190101|2018-07-17 07:30,17,171.05,171.05,171.05,171.05,1
20190101|2018-07-17 09:00,17,170.75,170.75,170.75,170.75,2
20190101|2018-07-17 09:30,17,171.1,171.1,171.1,171.1,2
20190101|2018-07-17 10:00,17,171.05,171.05,170.7,170.7,4
20190101|2018-07-18 07:00,18,170.85,171,170.85,171,4
20190101|2018-07-18 12:00,18,168.6,168.6,168.6,168.6,1
20190101|2018-07-19 07:30,19,169,169.45,169,169.45,5
20190101|2018-07-19 10:30,19,169.15,169.2,169.15,169.2,6
20190101|2018-07-19 11:00,19,169.8,169.8,169.8,169.8,1
20190101|2018-07-19 11:30,19,169.7,169.7,169.7,169.7,2
20190101|2018-07-20 07:00,20,169.7,170.85,169.7,170,3
20190101|2018-07-20 08:00,20,170.8,170.8,170.8,170.8,1
20190101|2018-07-20 11:00,20,170.6,170.6,170.6,170.6,2
20190101|2018-07-20 11:30,20,171.05,171.05,171.05,171.05,4
20190101|2018-07-20 12:30,20,170.6,170.6,170.6,170.6,1
20190101|2018-07-23 07:30,23,169.25,169.25,169.25,169.25,1
20190101|2018-07-23 08:00,23,169.25,170.05,169.25,170.05,2
20190101|2018-07-24 09:00,24,167.3,167.3,167.25,167.25,2
20190101|2018-07-24 10:00,24,168,168,168,168,1
20190101|2018-07-24 10:30,24,166.65,166.65,166.65,166.65,1
20190101|2018-07-24 11:00,24,166.9,166.9,166.9,166.9,7
20190101|2018-07-24 12:00,24,165.65,165.65,164,164,3
20190101|2018-07-25 07:00,25,164.65,164.65,164.6,164.6,2
20190101|2018-07-25 09:00,25,165.1,165.1,165.1,165.1,2
20190101|2018-07-26 12:00,26,165,165,165,165,1
20190101|2018-07-30 07:00,30,165.05,165.05,165.05,165.05,1
20190101|2018-07-30 08:00,30,167.9,167.9,167.9,167.9,1
20190101|2018-07-30 08:30,30,168.15,169.1,168.15,169.1,2
20190101|2018-07-30 09:30,30,169.45,169.8,169.45,169.8,5
20190101|2018-07-30 10:30,30,170,170,170,170,7
20190101|2018-07-30 12:00,30,170.15,170.15,170.15,170.15,2
20190101|2018-07-31 07:30,31,170.3,170.3,170,170,3
20190101|2018-07-31 09:00,31,168.1,168.1,167.9,167.9,7
20190101|2018-07-31 11:30,31,169.45,169.45,169.45,169.45,1
20190101|2018-08-01 07:00,1,168.6,169.5,168,168.1,4
20190101|2018-08-01 09:30,1,168.7,168.7,168.7,168.7,1
20190101|2018-08-01 10:00,1,169.65,170,169.65,170,3
20190101|2018-08-01 10:30,1,170.5,170.5,170.5,170.5,1
20190101|2018-08-01 11:00,1,170.35,170.35,170.15,170.15,6
20190101|2018-08-02 08:30,2,168,168,167.8,167.8,5
20190101|2018-08-02 09:00,2,168.2,168.4,168.2,168.4,5
20190101|2018-08-02 09:30,2,167.95,168.2,167.95,168.2,4
20190101|2018-08-02 10:00,2,168.2,168.2,168.2,168.2,1
20190101|2018-08-02 10:30,2,167.95,167.95,167.95,167.95,2
20190101|2018-08-03 08:30,3,168.3,168.3,168.3,168.3,1
20190101|2018-08-03 11:30,3,168.7,168.7,168.7,168.7,1
20190101|2018-08-06 07:00,6,170.2,170.2,169.9,169.9,2
20190101|2018-08-06 08:30,6,169.5,169.5,169.5,169.5,1
20190101|2018-08-06 10:00,6,168.3,168.3,168.3,168.3,1
20190101|2018-08-06 11:30,6,168.1,168.1,168.1,168.1,1
20190101|2018-08-07 07:00,7,167.35,167.35,167.35,167.35,1
20190101|2018-08-08 07:00,8,165.4,165.4,165.4,165.4,1
20190101|2018-08-08 10:00,8,165.75,165.75,165.75,165.75,1
20190101|2018-08-08 11:30,8,165.6,165.6,165.6,165.6,4
20190101|2018-08-08 12:00,8,166.25,166.25,166.25,166.25,1
20190101|2018-08-08 12:30,8,168,168,168,168,1
20190101|2018-08-09 08:30,9,166.5,166.5,166.5,166.5,1
20190101|2018-08-09 12:30,9,167.6,167.6,167.5,167.5,4
20190101|2018-08-10 07:30,10,167,167,167,167,2
20190101|2018-08-10 08:00,10,167.2,167.2,167,167,3
20190101|2018-08-10 08:30,10,167.35,167.85,167.35,167.85,10
20190101|2018-08-10 09:00,10,167,167,167,167,6
20190101|2018-08-10 10:30,10,165.75,165.75,164.8,164.8,2
20190101|2018-08-10 11:00,10,165.15,165.15,164.8,164.8,4
20190101|2018-08-10 11:30,10,165,165.05,164.45,164.45,4
20190101|2018-08-10 12:00,10,164.25,164.25,163.75,163.75,4
20190101|2018-08-13 07:00,13,163.3,163.3,163,163,7
20190101|2018-08-13 07:30,13,163,163,163,163,1
20190101|2018-08-13 08:00,13,162,162,162,162,8
20190101|2018-08-13 08:30,13,161.4,161.4,161.4,161.4,1
20190101|2018-08-13 09:00,13,161.5,161.5,161,161,5
20190101|2018-08-13 10:00,13,161,161,161,161,3
20190101|2018-08-13 10:30,13,160.8,161,160.8,161,4
20190101|2018-08-13 11:00,13,161,161,160.8,160.8,17
20190101|2018-08-13 11:30,13,160.8,160.85,160.6,160.85,16
20190101|2018-08-13 12:00,13,160.85,160.85,160.85,160.85,17
20190101|2018-08-13 12:30,13,160.45,160.45,160.35,160.35,2
20190101|2018-08-14 07:00,14,160.45,161.2,160.15,160.15,6
20190101|2018-08-14 09:30,14,160.1,160.1,159.4,159.55,22
20190101|2018-08-14 10:00,14,159.45,159.65,159.15,159.15,17
20190101|2018-08-14 10:30,14,159,159,157.65,157.65,6
20190101|2018-08-14 11:00,14,158.9,159,158.85,158.85,12
20190101|2018-08-14 11:30,14,158.8,158.8,158.8,158.8,2
20190101|2018-08-14 12:00,14,158.7,158.75,158.3,158.35,20
20190101|2018-08-15 07:00,15,158.2,158.6,158,158.2,38
20190101|2018-08-15 07:30,15,158.2,158.25,158.2,158.25,5
20190101|2018-08-15 08:30,15,158.6,158.6,158.6,158.6,2
20190101|2018-08-15 09:00,15,159,159,158.75,158.75,2
20190101|2018-08-15 10:00,15,158.3,158.3,158.3,158.3,2
20190101|2018-08-15 11:30,15,158.05,158.05,157.75,157.75,7
20190101|2018-08-15 12:30,15,157.75,157.75,157.75,157.75,1
20190101|2018-08-16 07:00,16,158.2,158.2,157.45,157.45,10
20190101|2018-08-16 07:30,16,157.3,157.4,157.3,157.4,6
20190101|2018-08-16 08:00,16,157.1,157.35,157.1,157.25,20
20190101|2018-08-16 08:30,16,157.35,157.5,157.35,157.5,3
20190101|2018-08-16 09:00,16,157.6,157.6,157,157,8
20190101|2018-08-16 10:00,16,156.8,156.8,156.45,156.45,28
20190101|2018-08-16 10:30,16,156.4,156.4,156.4,156.4,2
20190101|2018-08-16 11:00,16,156.25,156.25,156.15,156.15,4
20190101|2018-08-16 11:30,16,156.45,156.45,156.05,156.35,7
20190101|2018-08-16 12:00,16,156.15,156.8,156.1,156.8,5
20190101|2018-08-16 12:30,16,156.8,156.8,156.5,156.5,9
20190101|2018-08-17 08:30,17,157,157,156.9,156.9,5
20190101|2018-08-17 09:00,17,156.2,156.2,156.2,156.2,1
20190101|2018-08-17 09:30,17,156.05,156.15,156.05,156.05,5
20190101|2018-08-17 11:30,17,157.55,157.55,156.9,156.9,3
20190101|2018-08-17 12:00,17,158.5,158.5,158.5,158.5,1
20190101|2018-08-17 12:30,17,158.35,158.4,158.35,158.4,2
20190101|2018-08-20 07:00,20,159.35,159.35,159.35,159.35,1
20190101|2018-08-20 08:30,20,158.2,158.2,158.2,158.2,1
20190101|2018-08-20 09:00,20,160,160,160,160,4
20190101|2018-08-20 09:30,20,159.3,159.3,159.3,159.3,3
20190101|2018-08-20 10:00,20,158.7,158.7,158.7,158.7,1
20190101|2018-08-20 10:30,20,158.5,158.5,158.35,158.35,4
20190101|2018-08-20 11:00,20,158.35,158.35,158.35,158.35,1
20190101|2018-08-20 12:00,20,157.25,157.65,157.25,157.65,2
20190101|2018-08-20 12:30,20,157.6,157.6,157.3,157.55,6
20190101|2018-08-21 07:00,21,157.2,157.8,157.15,157.15,21
20190101|2018-08-21 08:30,21,156.9,158.55,156.9,158.55,4
20190101|2018-08-21 09:00,21,157.05,157.05,157.05,157.05,1
20190101|2018-08-21 09:30,21,156.95,157.4,156.95,157.25,10
20190101|2018-08-21 10:00,21,157,157,157,157,4
20190101|2018-08-21 10:30,21,156.9,156.9,156.4,156.4,19
20190101|2018-08-21 11:00,21,156.6,156.6,156.5,156.5,3
20190101|2018-08-21 11:30,21,156.25,156.3,156.25,156.3,4
20190101|2018-08-21 12:00,21,156.3,156.4,156.15,156.15,14
20190101|2018-08-21 12:30,21,156.25,156.25,156.25,156.25,5
20190101|2018-08-22 07:00,22,156.2,156.2,156.2,156.2,1
20190101|2018-08-22 07:30,22,156.05,156.05,156,156,6
20190101|2018-08-22 09:00,22,156.25,156.25,156,156,19
20190101|2018-08-22 10:00,22,156,156.05,156,156,6
20190101|2018-08-22 10:30,22,156,156,156,156,12
20190101|2018-08-22 11:00,22,156,156,155.9,155.9,3
20190101|2018-08-22 11:30,22,155.9,156,155.85,156,11
20190101|2018-08-22 12:00,22,156,156.05,156,156.05,3
20190101|2018-08-23 07:00,23,156.05,156.05,156.05,156.05,1
20190101|2018-08-23 08:00,23,156.8,156.8,156.6,156.6,3
20190101|2018-08-23 08:30,23,156.65,156.65,156.65,156.65,1
20190101|2018-08-23 09:00,23,156.55,156.55,156.55,156.55,1
20190101|2018-08-23 09:30,23,155.8,155.95,155.8,155.95,2
20190101|2018-08-23 10:30,23,156.45,156.45,156.2,156.2,9
20190101|2018-08-23 11:00,23,155.95,155.95,155.65,155.7,12
20190101|2018-08-23 11:30,23,155.8,155.95,155.8,155.95,4
20190101|2018-08-23 12:00,23,156.95,157.05,156.85,157.05,4
20190101|2018-08-24 07:30,24,157.05,157.05,157.05,157.05,1
20190101|2018-08-24 08:00,24,158,158.45,158,158.45,2
20190101|2018-08-24 09:00,24,156.9,156.9,156.9,156.9,1
20190101|2018-08-24 11:00,24,156.4,156.4,156.4,156.4,1
20190101|2018-08-24 11:30,24,156.05,156.05,156.05,156.05,6
20190101|2018-08-24 12:30,24,156.5,156.5,156.5,156.5,1
20190101|2018-08-27 07:00,27,158.65,158.65,158.65,158.65,1
20190101|2018-08-27 08:30,27,156.5,157,156.5,157,5
20190101|2018-08-27 09:00,27,156.55,156.55,156.55,156.55,3
20190101|2018-08-27 10:00,27,157.1,157.4,157.1,157.4,3
20190101|2018-08-27 11:00,27,157.6,157.6,157.6,157.6,1
20190101|2018-08-27 11:30,27,157.6,157.6,157.6,157.6,2
20190101|2018-08-27 12:00,27,157.3,157.3,157.3,157.3,1
20190101|2018-08-28 07:00,28,156.95,157.1,156.45,156.45,17
20190101|2018-08-28 07:30,28,156.05,156.05,156,156,10
20190101|2018-08-28 08:00,28,156.45,156.6,156.1,156.6,15
20190101|2018-08-28 08:30,28,156,156,156,156,10
20190101|2018-08-28 09:00,28,155.75,156.05,155.75,156.05,9
20190101|2018-08-28 09:30,28,155.85,156.35,155.65,155.8,33
20190101|2018-08-28 10:00,28,156,156.3,156,156.3,2
20190101|2018-08-28 10:30,28,155.7,155.7,155.7,155.7,1
20190101|2018-08-28 11:00,28,155.5,155.5,154.8,154.8,56
20190101|2018-08-28 11:30,28,154.6,154.6,154,154.05,29
20190101|2018-08-28 12:00,28,154,154.2,153.9,154.2,15
20190101|2018-08-28 12:30,28,153.85,154.2,153.85,154.2,5
20190101|2018-08-29 07:00,29,153.75,153.75,153.4,153.55,21
20190101|2018-08-29 07:30,29,153.15,153.15,153.15,153.15,2
20190101|2018-08-29 08:00,29,153.1,153.1,153.1,153.1,5
20190101|2018-08-29 08:30,29,153.05,153.05,153.05,153.05,1
20190101|2018-08-29 09:00,29,153.25,153.25,152.9,153.05,16
20190101|2018-08-29 09:30,29,153.15,154.4,153,153.75,15
20190101|2018-08-29 10:00,29,153.5,153.5,152.95,152.95,8
20190101|2018-08-29 10:30,29,153.1,153.25,153.1,153.25,2
20190101|2018-08-29 11:00,29,153.35,153.35,153.3,153.3,2
20190101|2018-08-29 12:00,29,153.6,153.6,153.25,153.3,31
20190101|2018-08-30 07:00,30,154.35,154.35,154,154.05,3
20190101|2018-08-30 08:30,30,153.8,154.65,153.8,154.4,7
20190101|2018-08-30 09:00,30,154.75,155,154.15,155,15
20190101|2018-08-30 10:30,30,154.4,154.95,154.4,154.95,7
20190101|2018-08-30 11:00,30,155,155,155,155,7
20190101|2018-08-30 11:30,30,154.65,154.65,154.3,154.3,7
20190101|2018-08-30 12:00,30,154.6,155,154.6,154.95,9
20190101|2018-08-30 12:30,30,154.85,155.25,154.85,155.25,4
20190101|2018-08-31 07:00,31,155.25,155.4,155.25,155.4,7
20190101|2018-08-31 08:30,31,155.3,155.3,155.3,155.3,1
20190101|2018-08-31 09:00,31,155.3,155.3,154.45,154.45,5
20190101|2018-08-31 10:00,31,154.3,155.55,154.3,155.55,15
20190101|2018-08-31 10:30,31,154.45,154.45,154.35,154.35,3
20190101|2018-08-31 11:00,31,155.4,155.5,155.4,155.5,4
20190101|2018-08-31 12:00,31,154.85,154.85,154.3,154.3,9
20190101|2018-08-31 12:30,31,154.2,154.35,153.85,153.85,25
20190101|2018-09-04 07:00,4,155.55,155.85,155.55,155.85,12
20190101|2018-09-04 08:00,4,156,156,156,156,3
20190101|2018-09-04 08:30,4,156,156,156,156,5
20190101|2018-09-04 09:00,4,156.25,156.3,156.25,156.3,8
20190101|2018-09-04 09:30,4,156.3,156.5,156.3,156.5,7
20190101|2018-09-04 10:00,4,156.5,156.5,156.5,156.5,9
20190101|2018-09-04 11:00,4,156.5,156.5,154.3,154.3,29
20190101|2018-09-04 12:00,4,154.6,154.6,154.6,154.6,1
20190101|2018-09-04 12:30,4,154.55,154.55,154.55,154.55,1
20190101|2018-09-05 07:00,5,153.5,154.05,153,154.05,9
20190101|2018-09-05 07:30,5,153.85,153.85,153.85,153.85,1
20190101|2018-09-05 08:00,5,153.6,154.2,153.55,154.2,9
20190101|2018-09-05 10:30,5,153.45,153.8,153.45,153.8,3
20190101|2018-09-05 11:00,5,153.4,153.4,153.2,153.2,12
20190101|2018-09-05 11:30,5,153.15,153.15,153,153,13
20190101|2018-09-05 12:00,5,153.1,153.1,152.7,153.1,56
20190101|2018-09-06 07:00,6,152.9,152.9,152.4,152.55,23
20190101|2018-09-06 07:30,6,152.4,152.6,152.4,152.6,3
20190101|2018-09-06 08:30,6,153,153.15,152.95,152.95,5
20190101|2018-09-06 09:00,6,152.85,152.9,152.85,152.9,2
20190101|2018-09-06 10:30,6,153,153,153,153,1
20190101|2018-09-06 12:30,6,152.85,152.85,152.75,152.85,3
20190101|2018-09-07 07:00,7,152.7,153.9,152.7,153.6,5
20190101|2018-09-07 08:00,7,154.55,154.6,154.55,154.6,5
20190101|2018-09-07 08:30,7,154.55,154.6,154.25,154.25,4
20190101|2018-09-07 09:00,7,154.6,155.6,154.6,155.6,20
20190101|2018-09-07 10:30,7,155.75,155.75,155.75,155.75,2
20190101|2018-09-07 11:00,7,155.55,155.65,155.4,155.4,4
20190101|2018-09-07 11:30,7,156,156,156,156,5
20190101|2018-09-07 12:30,7,156.5,157.25,156.5,157.25,5
20190101|2018-09-10 07:00,10,159,159.1,158.95,159.1,6
20190101|2018-09-10 07:30,10,158.8,159.1,158.65,158.65,4
20190101|2018-09-10 08:00,10,156.8,156.8,156.75,156.75,3
20190101|2018-09-10 08:30,10,157.1,157.15,157.1,157.15,2
20190101|2018-09-10 09:00,10,157.1,157.8,157.1,157.75,5
20190101|2018-09-10 09:30,10,157.3,157.4,157.3,157.4,3
20190101|2018-09-10 10:30,10,157.85,157.85,157.85,157.85,1
20190101|2018-09-10 11:00,10,158,158,158,158,1
20190101|2018-09-10 11:30,10,158.05,158.2,158.05,158.2,4
20190101|2018-09-11 07:00,11,158.9,158.9,158.9,158.9,2
20190101|2018-09-11 08:30,11,158,158,158,158,1
20190101|2018-09-11 09:00,11,157.5,157.5,157.3,157.3,4
20190101|2018-09-11 11:00,11,157.6,157.75,157.6,157.6,4
20190101|2018-09-11 11:30,11,157.1,157.1,156.8,156.8,7
20190101|2018-09-11 12:00,11,157.6,157.6,157.3,157.3,4
20190101|2018-09-11 12:30,11,157.25,157.25,157.05,157.05,3
20190101|2018-09-12 07:00,12,157.4,157.4,157.4,157.4,2
20190101|2018-09-12 08:30,12,157.65,157.65,156.1,156.3,26
20190101|2018-09-12 09:00,12,155.75,155.8,155.05,155.05,6
20190101|2018-09-12 09:30,12,155.05,155.05,155.05,155.05,5
20190101|2018-09-12 10:00,12,155.45,155.5,155.2,155.2,6
20190101|2018-09-12 10:30,12,155,155.05,154.7,154.9,8
20190101|2018-09-12 11:00,12,154.65,154.65,154.15,154.3,21
20190101|2018-09-12 11:30,12,154,154.4,153.95,154.2,24
20190101|2018-09-12 12:00,12,153.95,153.95,153.95,153.95,10
20190101|2018-09-13 07:00,13,153.8,153.8,153.8,153.8,5
20190101|2018-09-13 07:30,13,154,154,154,154,3
20190101|2018-09-13 08:00,13,154.2,154.3,154.05,154.05,5
20190101|2018-09-13 09:00,13,153.7,153.7,153.55,153.55,5
20190101|2018-09-13 09:30,13,153.55,153.75,153.45,153.75,11
20190101|2018-09-14 07:00,14,153.7,154.4,153.7,154.4,8
20190101|2018-09-14 09:00,14,153.7,153.7,153.5,153.5,3
20190101|2018-09-14 09:30,14,153.55,153.55,153.55,153.55,3
20190101|2018-09-14 10:30,14,153.75,153.75,153.75,153.75,6
20190101|2018-09-14 11:00,14,153.65,153.65,153.25,153.3,8
20190101|2018-09-14 11:30,14,153.05,153.05,153,153,13
20190101|2018-09-14 12:30,14,153.35,153.4,153.35,153.35,6
20190101|2018-09-17 07:00,17,154.3,154.6,154.3,154.6,6
20190101|2018-09-17 08:30,17,153.9,153.9,153.9,153.9,2
20190101|2018-09-17 09:30,17,154.1,154.5,154.1,154.5,2
20190101|2018-09-17 11:00,17,154.6,154.6,154.6,154.6,1
20190101|2018-09-17 11:30,17,153.9,153.9,153.9,153.9,2
20190101|2018-09-17 12:00,17,153.3,153.3,152.25,152.5,55
20190101|2018-09-17 12:30,17,152.5,152.5,152.15,152.15,35
20190101|2018-09-18 07:00,18,152.15,152.15,151.55,151.55,34
20190101|2018-09-18 07:30,18,151.5,151.5,151.05,151.05,23
20190101|2018-09-18 08:00,18,151,151,150.2,150.3,56
20190101|2018-09-18 08:30,18,150.15,150.15,150,150,69
20190101|2018-09-18 09:00,18,150,150.2,150,150.15,24
20190101|2018-09-18 09:30,18,150.15,150.15,149.35,149.35,31
20190101|2018-09-18 10:00,18,149.25,149.35,149.05,149.05,24
20190101|2018-09-18 10:30,18,149.05,149.1,148.8,148.8,29
20190101|2018-09-18 11:00,18,149.05,149.05,148.15,148.15,12
20190101|2018-09-18 11:30,18,148,148,147.75,147.75,51
20190101|2018-09-18 12:00,18,147.75,147.8,147.2,147.3,39
20190101|2018-09-18 12:30,18,147.2,147.2,146.9,147,61
20190101|2018-09-19 07:00,19,147.15,147.15,146.65,146.65,47
20190101|2018-09-19 07:30,19,146.75,146.75,146.45,146.45,2
20190101|2018-09-19 08:00,19,146.6,146.65,146.6,146.65,3
20190101|2018-09-19 08:30,19,146.35,146.35,146.35,146.35,1
20190101|2018-09-19 09:00,19,146.3,146.3,146.15,146.15,20
20190101|2018-09-19 10:30,19,145.9,145.9,145.8,145.8,4
20190101|2018-09-19 11:00,19,145.5,145.65,145.4,145.65,19
20190101|2018-09-19 11:30,19,145.35,146.35,145.35,146.1,15
20190101|2018-09-19 12:00,19,145.9,147.05,145.9,146.8,23
20190101|2018-09-19 12:30,19,148,148.5,148,148.5,11
20190101|2018-09-20 07:00,20,147.85,147.85,146.75,147.15,5
20190101|2018-09-20 07:30,20,146.85,147.1,146.85,147.1,6
20190101|2018-09-20 08:00,20,147.2,147.6,147.15,147.15,4
20190101|2018-09-20 08:30,20,147.5,147.7,147.4,147.4,8
20190101|2018-09-20 10:00,20,147.4,147.4,147.4,147.4,1
20190101|2018-09-20 10:30,20,147.1,147.1,147.1,147.1,1
20190101|2018-09-20 11:00,20,147.4,147.7,147.25,147.25,5
20190101|2018-09-20 11:30,20,147.3,147.35,147.2,147.2,4
20190101|2018-09-20 12:00,20,147.45,148.05,147.45,148.05,5
20190101|2018-09-20 12:30,20,148.4,148.6,148,148,4
20190101|2018-09-21 07:00,21,147.5,147.5,147.15,147.15,2
20190101|2018-09-21 07:30,21,147,147,146.65,146.65,14
20190101|2018-09-21 08:00,21,146.65,146.65,146.65,146.65,1
20190101|2018-09-21 09:00,21,146.85,147.1,146.85,147.1,3
20190101|2018-09-21 09:30,21,147,147.2,147,147.2,10
20190101|2018-09-21 10:00,21,147.4,147.55,147.4,147.55,6
20190101|2018-09-21 10:30,21,147.75,147.75,147.75,147.75,1
20190101|2018-09-21 12:00,21,147.8,147.8,147.8,147.8,1
20190101|2018-09-24 07:00,24,147.7,147.7,146.9,146.9,22
20190101|2018-09-24 07:30,24,146.9,147.45,146.9,147.45,4
20190101|2018-09-24 08:00,24,147.6,147.7,147.6,147.7,8
20190101|2018-09-24 08:30,24,147.55,147.55,147.55,147.55,10
20190101|2018-09-24 09:00,24,147.15,147.15,146.85,146.85,18
20190101|2018-09-24 09:30,24,146.9,146.9,146.9,146.9,1
20190101|2018-09-24 10:30,24,147,147,147,147,1
20190101|2018-09-24 12:30,24,147.1,147.95,147.1,147.95,8
20190101|2018-09-25 07:00,25,149.2,149.2,148.4,148.45,10
20190101|2018-09-25 08:00,25,148.35,148.35,147.75,148.1,9
20190101|2018-09-25 08:30,25,148.1,148.1,148.1,148.1,5
20190101|2018-09-25 09:00,25,148.1,148.95,148.1,148.8,12
20190101|2018-09-25 09:30,25,148.8,148.8,148.5,148.5,11
20190101|2018-09-25 10:00,25,148.6,148.6,148.5,148.5,3
20190101|2018-09-25 10:30,25,148.8,148.85,148.8,148.8,5
20190101|2018-09-25 11:00,25,149.05,149.05,148.5,148.5,12
20190101|2018-09-25 11:30,25,148.8,149.45,148.75,149.2,6
20190101|2018-09-25 12:00,25,149.25,150.5,149.25,150.5,24
20190101|2018-09-25 12:30,25,150.15,150.15,149.6,150,17
20190101|2018-09-26 07:00,26,151,151,149.65,149.9,13
20190101|2018-09-26 07:30,26,149.65,149.65,149.5,149.5,15
20190101|2018-09-26 08:00,26,149.1,149.1,149,149,6
20190101|2018-09-26 08:30,26,149,149,148.3,148.3,8
20190101|2018-09-26 09:00,26,148.3,148.3,148.05,148.05,17
20190101|2018-09-26 09:30,26,148.2,148.2,147.6,147.6,8
20190101|2018-09-26 10:00,26,148,148,148,148,1
20190101|2018-09-26 10:30,26,148,148,147.55,147.55,8
20190101|2018-09-26 11:00,26,147.55,148.15,147.5,147.5,22
20190101|2018-09-26 12:30,26,148.35,148.35,147.85,147.85,15
20190101|2018-09-27 07:00,27,148.2,148.2,147.9,147.9,6
20190101|2018-09-27 07:30,27,147.9,147.9,147.9,147.9,2
20190101|2018-09-27 09:30,27,147.6,147.6,147.6,147.6,3
20190101|2018-09-27 10:30,27,147.55,147.9,147.5,147.9,9
20190101|2018-09-27 11:00,27,148.2,148.3,148,148,8
20190101|2018-09-27 11:30,27,148.15,148.15,147.75,147.75,3
20190101|2018-09-27 12:00,27,147.75,147.75,147.25,147.25,50
20190101|2018-09-27 12:30,27,147.3,147.3,147.05,147.05,25
20190101|2018-09-28 07:00,28,147.45,147.75,147.3,147.3,6
20190101|2018-09-28 07:30,28,147.1,147.1,147,147,13
20190101|2018-09-28 08:00,28,147,148.15,147,148.15,5
20190101|2018-09-28 09:00,28,148.15,148.15,147.8,147.8,5
20190101|2018-09-28 09:30,28,147.65,147.65,147.4,147.55,7
20190101|2018-09-28 10:00,28,147.35,147.85,147,147.6,8
20190101|2018-09-28 10:30,28,147.6,147.6,147.6,147.6,1
20190101|2018-09-28 11:00,28,147.8,147.8,147.8,147.8,2
20190101|2018-09-28 11:30,28,147.75,147.9,147.75,147.9,7
20190101|2018-09-28 12:00,28,148.1,148.2,148.05,148.05,5
20190101|2018-09-28 12:30,28,148.05,148.05,147.45,147.45,8
20190101|2018-10-01 07:00,1,147.25,147.25,146.9,147.1,19
20190101|2018-10-01 07:30,1,146.9,146.9,146.9,146.9,1
20190101|2018-10-01 08:00,1,146.9,146.9,146.75,146.75,18
20190101|2018-10-01 08:30,1,147.25,147.25,146.6,146.7,24
20190101|2018-10-01 09:00,1,146.6,146.8,146.5,146.5,15
20190101|2018-10-01 09:30,1,146.55,146.55,146.45,146.45,22
20190101|2018-10-01 10:00,1,146.4,146.4,146.3,146.3,20
20190101|2018-10-01 10:30,1,146.25,146.3,146.25,146.3,2
20190101|2018-10-01 11:00,1,146.55,146.65,146.3,146.3,3
20190101|2018-10-01 11:30,1,146.35,146.35,146.35,146.35,1
20190101|2018-10-01 12:00,1,146.35,146.5,146.35,146.4,10
20190101|2018-10-01 12:30,1,146.4,146.4,146.25,146.25,10
20190101|2018-10-02 07:00,2,146.3,146.3,145.95,146,61
20190101|2018-10-02 07:30,2,146,146.1,146,146.05,10
20190101|2018-10-02 08:00,2,146.05,146.3,146,146.15,19
20190101|2018-10-02 08:30,2,146.1,146.1,146,146,2
20190101|2018-10-02 09:00,2,146.1,146.35,145.85,145.85,31
20190101|2018-10-02 09:30,2,145.9,145.9,145.9,145.9,3
20190101|2018-10-02 10:00,2,145.9,145.9,145.85,145.9,7
20190101|2018-10-02 10:30,2,147.75,149.4,146.5,146.6,35
20190101|2018-10-02 11:00,2,146.85,147,146.85,147,3
20190101|2018-10-02 11:30,2,147,147,146.9,146.9,12
20190101|2018-10-02 12:00,2,146.9,147,146.55,146.55,18
20190101|2018-10-02 12:30,2,146.75,146.75,146.35,146.35,6
20190101|2018-10-03 07:00,3,146.35,147.15,146.3,146.95,10
20190101|2018-10-03 07:30,3,146.9,147,146.75,146.75,21
20190101|2018-10-03 08:00,3,147.1,147.25,147.1,147.25,5
20190101|2018-10-03 08:30,3,146.8,146.95,146.8,146.8,6
20190101|2018-10-03 09:00,3,146.75,146.75,146.6,146.6,6
20190101|2018-10-03 09:30,3,146.9,146.9,146.55,146.55,5
20190101|2018-10-03 10:00,3,146.65,146.65,146.4,146.4,18
20190101|2018-10-03 10:30,3,146.4,146.5,146.25,146.5,19
20190101|2018-10-03 11:00,3,146.25,146.4,146.1,146.4,15
20190101|2018-10-03 11:30,3,146.5,146.5,146.5,146.5,1
20190101|2018-10-03 12:00,3,146.5,146.65,146.1,146.1,8
20190101|2018-10-03 12:30,3,146.2,146.2,145.75,145.8,25
20190101|2018-10-04 07:00,4,146.2,146.55,145.85,145.85,38
20190101|2018-10-04 07:30,4,145.8,146.25,145.75,146.15,20
20190101|2018-10-04 08:00,4,146.15,146.25,146.05,146.2,17
20190101|2018-10-04 08:30,4,146.2,146.2,146,146,7
20190101|2018-10-04 09:00,4,145.9,145.9,145.3,145.3,67
20190101|2018-10-04 09:30,4,145.25,145.3,145.05,145.05,54
20190101|2018-10-04 10:00,4,145,145.2,144.95,144.95,28
20190101|2018-10-04 10:30,4,144.95,144.95,144.8,144.8,41
20190101|2018-10-04 11:00,4,144.8,144.9,144.75,144.75,24
20190101|2018-10-04 11:30,4,144.7,144.7,144.55,144.65,33
20190101|2018-10-04 12:00,4,144.6,145.05,144.6,145.05,42
20190101|2018-10-04 12:30,4,144.95,145.15,144.55,144.55,15
20190101|2018-10-05 07:00,5,144.55,144.7,144.5,144.7,76
20190101|2018-10-05 07:30,5,144.75,144.9,144.5,144.5,14
20190101|2018-10-05 08:00,5,144.5,144.5,144.45,144.45,27
20190101|2018-10-05 08:30,5,144.45,144.5,144.3,144.45,18
20190101|2018-10-05 09:00,5,144.3,144.35,144.1,144.1,40
20190101|2018-10-05 09:30,5,144.25,144.25,144,144.15,14
20190101|2018-10-05 10:00,5,144.15,144.15,144.1,144.1,5
20190101|2018-10-05 10:30,5,144,144,143.95,143.95,7
20190101|2018-10-05 11:00,5,144,144,143.9,143.9,11
20190101|2018-10-05 11:30,5,143.9,143.95,143.75,143.75,13
20190101|2018-10-05 12:00,5,143.75,143.75,143.6,143.6,23
20190101|2018-10-05 12:30,5,143.55,143.65,143.5,143.5,40
20190101|2018-10-08 07:00,8,144.1,146.75,144.1,146.55,84
20190101|2018-10-08 07:30,8,145.8,146,145.8,146,9
20190101|2018-10-08 08:00,8,145.6,145.6,144.8,144.8,23
20190101|2018-10-08 08:30,8,144.5,144.75,144.25,144.25,10
20190101|2018-10-08 09:00,8,144.2,144.35,143.5,143.6,47
20190101|2018-10-08 09:30,8,144.5,144.5,144,144.35,7
20190101|2018-10-08 10:00,8,144.35,144.35,144.3,144.35,9
20190101|2018-10-08 10:30,8,144.35,144.35,144.05,144.1,8
20190101|2018-10-08 11:00,8,144.25,144.3,144.2,144.2,4
20190101|2018-10-08 11:30,8,144.15,144.5,144.05,144.5,17
20190101|2018-10-08 12:00,8,144.5,145.9,144.45,145.55,73
20190101|2018-10-08 12:30,8,145.55,145.55,144.95,145.4,41
20190101|2018-10-09 07:00,9,145.95,146.4,143,143,82
20190101|2018-10-09 07:30,9,143.15,143.35,143.15,143.2,18
20190101|2018-10-09 08:00,9,143.1,143.25,142.9,143,23
20190101|2018-10-09 08:30,9,142.9,142.9,142.7,142.7,15
20190101|2018-10-09 09:00,9,142.7,142.8,142.4,142.6,31
20190101|2018-10-09 09:30,9,142.65,142.75,142.55,142.75,15
20190101|2018-10-09 10:00,9,142.55,142.8,142.55,142.75,16
20190101|2018-10-09 10:30,9,142.75,142.75,142.5,142.5,19
20190101|2018-10-09 11:00,9,142.5,143.05,142.5,142.9,15
20190101|2018-10-09 11:30,9,142.95,143.2,142.75,142.75,16
20190101|2018-10-09 12:00,9,142.8,142.8,142.6,142.7,18
20190101|2018-10-09 12:30,9,142.7,143,142.7,142.9,33
20190101|2018-10-10 07:00,10,142.9,142.9,142.3,142.3,122
20190101|2018-10-10 07:30,10,142.3,142.4,142.25,142.3,23
20190101|2018-10-10 08:00,10,142.6,142.65,142.3,142.6,14
20190101|2018-10-10 08:30,10,142.35,142.35,142.15,142.15,26
20190101|2018-10-10 09:00,10,142.1,142.3,142,142.1,82
20190101|2018-10-10 09:30,10,142.15,142.2,142.05,142.1,5
20190101|2018-10-10 10:00,10,142.1,142.7,142,142.7,87
20190101|2018-10-10 10:30,10,142.7,143,142.7,143,23
20190101|2018-10-10 11:00,10,143,143.4,142.95,143.4,53
20190101|2018-10-10 11:30,10,143.25,143.5,143.25,143.5,30
20190101|2018-10-10 12:00,10,143.5,143.6,143.4,143.6,65
20190101|2018-10-10 12:30,10,143.3,143.6,143.2,143.2,9
20190101|2018-10-11 07:00,11,143.55,143.55,142.25,142.3,45
20190101|2018-10-11 07:30,11,142.5,142.5,142.4,142.4,3
20190101|2018-10-11 08:00,11,142.6,142.95,142.6,142.95,8
20190101|2018-10-11 08:30,11,143.2,143.3,142.5,142.5,10
20190101|2018-10-11 09:00,11,142.65,142.8,142.25,142.3,36
20190101|2018-10-11 09:30,11,142.3,142.8,142.3,142.7,16
20190101|2018-10-11 10:00,11,142.5,143.65,142.5,143.65,31
20190101|2018-10-11 10:30,11,143.35,143.5,142.55,143.45,17
20190101|2018-10-11 11:00,11,143.5,143.9,143,143.6,48
20190101|2018-10-11 11:30,11,143.5,143.5,142.95,142.95,7
20190101|2018-10-11 12:00,11,142.9,142.95,142.5,142.55,29
20190101|2018-10-11 12:30,11,142.75,142.85,142.35,142.35,48
20190101|2018-10-12 07:00,12,143.45,143.45,142.35,142.5,20
20190101|2018-10-12 07:30,12,142.5,142.8,142.35,142.4,9
20190101|2018-10-12 08:00,12,142.4,142.8,142.4,142.65,7
20190101|2018-10-12 08:30,12,142.65,142.7,142.65,142.7,3
20190101|2018-10-12 09:00,12,142.55,143,142.4,143,24
20190101|2018-10-12 09:30,12,142.85,143.9,142.75,143.6,29
20190101|2018-10-12 10:00,12,143.85,144.05,143.15,143.95,20
20190101|2018-10-12 10:30,12,144.05,144.55,144.05,144.55,39
20190101|2018-10-12 11:00,12,144.5,144.55,144.5,144.55,11
20190101|2018-10-12 11:30,12,144.55,144.55,143.1,143.1,13
20190101|2018-10-12 12:00,12,143.25,143.7,143.25,143.3,5
20190101|2018-10-12 12:30,12,143.45,143.5,143.15,143.15,25
20190101|2018-10-15 07:00,15,144.45,144.55,143.15,143.6,52
20190101|2018-10-15 07:30,15,143.75,144.1,143.4,143.4,8
20190101|2018-10-15 08:00,15,144.1,144.45,144,144.25,8
20190101|2018-10-15 08:30,15,144.25,144.95,144.25,144.9,53
20190101|2018-10-15 09:00,15,144.8,145.05,144.55,144.75,29
20190101|2018-10-15 09:30,15,144.7,144.95,144.35,144.55,17
20190101|2018-10-15 10:00,15,144.2,144.6,144.2,144.45,14
20190101|2018-10-15 10:30,15,144.35,144.35,144.1,144.2,13
20190101|2018-10-15 11:00,15,144.35,144.35,143.8,143.8,22
20190101|2018-10-15 11:30,15,143.9,143.9,143.65,143.65,20
20190101|2018-10-15 12:00,15,143.75,143.9,143.65,143.85,18
20190101|2018-10-15 12:30,15,143.7,143.8,143.2,143.4,36
20190101|2018-10-16 07:00,16,143.45,144.1,142.9,143.2,71
20190101|2018-10-16 07:30,16,142.75,143.4,142.75,143,29
20190101|2018-10-16 08:00,16,143.3,143.35,142.95,142.95,13
20190101|2018-10-16 08:30,16,143.25,143.7,143.25,143.7,16
20190101|2018-10-16 09:00,16,143.7,144.4,143.05,144.4,44
20190101|2018-10-16 09:30,16,144.2,144.2,143.85,143.9,10
20190101|2018-10-16 10:00,16,143.85,144,143.8,143.85,27
20190101|2018-10-16 10:30,16,143.85,143.85,143.05,143.05,34
20190101|2018-10-16 11:00,16,143.05,143.65,143.05,143.6,31
20190101|2018-10-16 11:30,16,143.5,143.55,143.25,143.45,30
20190101|2018-10-16 12:00,16,143.4,143.45,143.15,143.35,48
20190101|2018-10-16 12:30,16,143.3,143.6,143.25,143.6,31
20190101|2018-10-17 07:00,17,143.85,144.15,143.1,143.1,73
20190101|2018-10-17 07:30,17,143.05,143.2,142.95,142.95,32
20190101|2018-10-17 08:00,17,143.2,143.45,143.15,143.45,30
20190101|2018-10-17 08:30,17,143.25,143.5,143.15,143.15,18
20190101|2018-10-17 09:00,17,143.35,143.45,143.1,143.3,30
20190101|2018-10-17 09:30,17,143.15,143.2,142.8,143.1,56
20190101|2018-10-17 10:00,17,143.1,143.1,142.75,142.9,26
20190101|2018-10-17 10:30,17,142.9,142.9,142.7,142.85,33
20190101|2018-10-17 11:00,17,142.9,142.9,142.1,142.1,90
20190101|2018-10-17 11:30,17,142.1,142.35,142.05,142.25,49
20190101|2018-10-17 12:00,17,142.35,142.35,142,142.15,38
20190101|2018-10-17 12:30,17,142.1,142.3,142,142,30
20190101|2018-10-18 07:00,18,142.1,142.9,142.1,142.5,37
20190101|2018-10-18 07:30,18,142.5,142.9,142.5,142.9,20
20190101|2018-10-18 08:00,18,142.65,142.9,142.55,142.9,14
20190101|2018-10-18 08:30,18,142.7,142.7,142.5,142.6,20
20190101|2018-10-18 09:00,18,142.7,142.8,142.65,142.8,29
20190101|2018-10-18 09:30,18,142.9,144,142.9,143.75,42
20190101|2018-10-18 10:00,18,143.6,143.6,142.9,142.9,21
20190101|2018-10-18 10:30,18,143,143,142.1,142.5,41
20190101|2018-10-18 11:00,18,142.7,142.7,142.1,142.1,31
20190101|2018-10-18 11:30,18,142.2,142.3,142,142.05,60
20190101|2018-10-18 12:00,18,142.05,142.15,141.95,142.15,30
20190101|2018-10-18 12:30,18,141.95,142.1,141.9,142.05,36
20190101|2018-10-19 07:00,19,142,142.7,141.7,141.75,102
20190101|2018-10-19 07:30,19,142,142.3,141.75,142.3,20
20190101|2018-10-19 08:00,19,142.35,143.25,142.35,143.05,64
20190101|2018-10-19 08:30,19,142.8,143.05,142.55,142.9,38
20190101|2018-10-19 09:00,19,142.85,142.85,142.3,142.3,57
20190101|2018-10-19 09:30,19,142.3,142.35,142.2,142.2,36
20190101|2018-10-19 10:00,19,142.2,142.25,142.1,142.1,30
20190101|2018-10-19 10:30,19,142.1,142.1,142,142,28
20190101|2018-10-19 11:00,19,142,142,141.5,141.5,74
20190101|2018-10-19 11:30,19,141.5,141.6,140.35,140.35,257
20190101|2018-10-19 12:00,19,140.3,140.4,139.6,139.7,185
20190101|2018-10-19 12:30,19,139.8,140,139.5,139.65,150
20190101|2018-10-22 07:00,22,140,140.05,138.8,138.8,190
20190101|2018-10-22 07:30,22,138.8,138.85,138.7,138.85,40
20190101|2018-10-22 08:00,22,138.85,139.4,138.85,138.9,38
20190101|2018-10-22 08:30,22,138.9,139.1,138.6,138.65,46
20190101|2018-10-22 09:00,22,138.6,138.6,138.4,138.5,41
20190101|2018-10-22 09:30,22,138.4,138.7,138.4,138.4,34
20190101|2018-10-22 10:00,22,138.4,138.65,138.35,138.55,100
20190101|2018-10-22 10:30,22,138.5,138.7,138.45,138.55,51
20190101|2018-10-22 11:00,22,138.55,138.65,138.4,138.4,54
20190101|2018-10-22 11:30,22,138.4,138.5,138.15,138.2,67
20190101|2018-10-22 12:00,22,138.15,138.15,137.2,137.25,170
20190101|2018-10-22 12:30,22,137.25,137.3,137.1,137.25,109
20190101|2018-10-23 07:00,23,137.25,137.75,137.25,137.35,123
20190101|2018-10-23 07:30,23,137.3,137.35,137.15,137.15,31
20190101|2018-10-23 08:00,23,137.25,137.25,137,137.1,69
20190101|2018-10-23 08:30,23,137.05,137.1,137,137,70
20190101|2018-10-23 09:00,23,137,137,136.65,136.65,126
20190101|2018-10-23 09:30,23,136.65,136.7,136.6,136.65,142
20190101|2018-10-23 10:00,23,136.65,136.7,136.35,136.45,98
20190101|2018-10-23 10:30,23,136.35,136.45,136.25,136.3,76
20190101|2018-10-23 11:00,23,136.3,136.3,135.75,135.75,254
20190101|2018-10-23 11:30,23,135.7,135.85,135.6,135.8,189
20190101|2018-10-23 12:00,23,135.75,138.4,135.65,137.2,188
20190101|2018-10-23 12:30,23,137.6,138,136.85,137.35,62
20190101|2018-10-24 07:00,24,136.75,138,136.75,136.8,85
20190101|2018-10-24 07:30,24,136.9,137.6,136.9,137.1,23
20190101|2018-10-24 08:00,24,137.35,137.75,137.15,137.75,23
20190101|2018-10-24 08:30,24,137.9,139.25,137.5,139.1,74
20190101|2018-10-24 09:00,24,139.15,141.25,138.7,141,259
20190101|2018-10-24 09:30,24,141,141,139.25,139.45,42
20190101|2018-10-24 10:00,24,139.45,140.05,139.1,139.8,57
20190101|2018-10-24 10:30,24,139.75,140.15,139.7,139.95,36
20190101|2018-10-24 11:00,24,139.9,140.1,139.65,139.65,19
20190101|2018-10-24 11:30,24,139.65,140.2,139.65,140.2,22
20190101|2018-10-24 12:00,24,140.25,140.95,139.8,140.15,78
20190101|2018-10-24 12:30,24,140.45,140.45,139.7,139.95,34
20190101|2018-10-25 07:00,25,140.2,141,140.05,140.95,71
20190101|2018-10-25 07:30,25,140.95,141.5,140.5,141.1,57
20190101|2018-10-25 08:00,25,140.8,141.3,140.5,140.5,31
20190101|2018-10-25 08:30,25,140.55,140.8,139.05,139.25,73
20190101|2018-10-25 09:00,25,139.25,139.85,139,139,39
20190101|2018-10-25 09:30,25,139,139.4,138.9,139.1,32
20190101|2018-10-25 10:00,25,139.05,139.1,138.95,139.05,19
20190101|2018-10-25 10:30,25,139,139.15,138.9,138.9,45
20190101|2018-10-25 11:00,25,138.9,139,138.9,138.9,32
20190101|2018-10-25 11:30,25,138.9,138.95,138.7,138.7,39
20190101|2018-10-25 12:00,25,138.7,139.45,138.5,139.15,41
20190101|2018-10-25 12:30,25,139.15,139.6,138.9,139.5,26
20190101|2018-10-26 07:00,26,139.5,140.05,139.25,140.05,40
20190101|2018-10-26 07:30,26,140,140,139.35,139.95,33
20190101|2018-10-26 08:00,26,139.55,139.65,138.2,138.2,42
20190101|2018-10-26 08:30,26,138.45,139.1,138.05,139,24
20190101|2018-10-26 09:00,26,139.1,139.1,138,138.35,36
20190101|2018-10-26 09:30,26,138.8,138.8,138.25,138.7,13
20190101|2018-10-26 10:00,26,138.2,138.55,138,138.05,20
20190101|2018-10-26 10:30,26,138.05,138.65,138,138.25,38
20190101|2018-10-26 11:00,26,138.55,138.6,138.2,138.2,30
20190101|2018-10-26 11:30,26,138.2,138.25,138,138,28
20190101|2018-10-26 12:00,26,138,138.3,138,138,39
20190101|2018-10-26 12:30,26,138.1,138.1,137.55,137.6,45
20190101|2018-10-29 07:00,29,137.6,139.2,137.45,138.45,102
20190101|2018-10-29 07:30,29,138.3,138.3,137.45,137.85,40
20190101|2018-10-29 08:00,29,137.8,138.35,137.5,138.35,32
20190101|2018-10-29 08:30,29,137.85,138.9,137.85,138.8,28
20190101|2018-10-29 09:00,29,138.95,138.95,138.5,138.5,63
20190101|2018-10-29 09:30,29,138.4,138.55,137.75,137.9,33
20190101|2018-10-29 10:00,29,137.65,138.35,137.65,138.1,45
20190101|2018-10-29 10:30,29,138.1,138.1,137.6,138,42
20190101|2018-10-29 11:00,29,138,138,137.1,137.2,90
20190101|2018-10-29 11:30,29,137.15,137.95,137.1,137.55,36
20190101|2018-10-29 12:00,29,137.5,139,137.5,138.65,51
20190101|2018-10-29 12:30,29,138.65,139.15,137.65,138.8,38
20190101|2018-10-30 07:00,30,138.7,139.35,137.7,138.2,81
20190101|2018-10-30 07:30,30,138.2,138.4,137.95,138.05,27
20190101|2018-10-30 08:00,30,138.05,138.35,137.7,138.1,66
20190101|2018-10-30 08:30,30,137.75,137.95,137.2,137.95,40
20190101|2018-10-30 09:00,30,137.35,137.4,137.1,137.2,106
20190101|2018-10-30 09:30,30,137.4,137.65,137.2,137.65,25
20190101|2018-10-30 10:00,30,137.85,138.35,137.7,138.1,58
20190101|2018-10-30 10:30,30,137.85,138.1,137.7,137.7,21
20190101|2018-10-30 11:00,30,138.05,138.05,137.5,137.75,29
20190101|2018-10-30 11:30,30,137.55,138.05,137.5,137.7,19
20190101|2018-10-30 12:00,30,137.6,138.4,137.6,138.05,22
20190101|2018-10-30 12:30,30,138,138.05,137.9,137.9,19
20190101|2018-10-31 07:00,31,137.9,138.7,137.4,138.15,82
20190101|2018-10-31 07:30,31,138.2,138.75,138.2,138.6,22
20190101|2018-10-31 08:00,31,138.6,138.7,138.2,138.3,29
20190101|2018-10-31 08:30,31,138.2,138.3,137.65,138,82
20190101|2018-10-31 09:00,31,138,138.6,137.8,137.85,50
20190101|2018-10-31 09:30,31,138,138.2,137.9,137.95,21
20190101|2018-10-31 10:00,31,137.9,138.3,137.7,137.7,60
20190101|2018-10-31 10:30,31,137.8,137.95,137.55,137.55,35
20190101|2018-10-31 11:00,31,137.55,137.7,137.4,137.4,72
20190101|2018-10-31 11:30,31,137.55,137.6,137.4,137.4,31
20190101|2018-10-31 12:00,31,137.4,137.7,137.3,137.7,70
20190101|2018-10-31 12:30,31,137.75,138,137.55,137.6,40
20190101|2018-11-01 07:00,1,137.5,139.4,137.5,138.95,266
20190101|2018-11-01 07:30,1,138.95,139.25,138.4,138.95,62
20190101|2018-11-01 08:00,1,138.7,138.7,137.65,138.25,103
20190101|2018-11-01 08:30,1,138.25,138.35,137.8,138.25,40
20190101|2018-11-01 09:00,1,138.25,138.85,138,138.8,60
20190101|2018-11-01 09:30,1,138.75,138.85,138.35,138.75,43
20190101|2018-11-01 10:00,1,138.8,139.35,138.65,138.65,49
20190101|2018-11-01 10:30,1,138.65,138.75,138.1,138.3,25
20190101|2018-11-01 11:00,1,138.5,138.6,138,138.6,30
20190101|2018-11-01 11:30,1,138.35,138.35,138.15,138.3,4
20190101|2018-11-01 12:00,1,138.1,138.35,137.85,138.25,21
20190101|2018-11-01 12:30,1,138.3,138.45,138.1,138.45,15
20190101|2018-11-02 07:00,2,138.55,139.2,138.3,139.05,62
20190101|2018-11-02 07:30,2,139.05,139.3,138.8,139,27
20190101|2018-11-02 08:00,2,139.25,139.8,139,139.4,135
20190101|2018-11-02 08:30,2,139.1,139.5,138.9,139.3,26
20190101|2018-11-02 09:00,2,139.35,139.55,139.35,139.5,17
20190101|2018-11-02 09:30,2,139.5,139.6,138.9,139.45,25
20190101|2018-11-02 10:00,2,139.4,139.4,138.95,138.95,21
20190101|2018-11-02 10:30,2,138.9,139.2,138.9,139,8
20190101|2018-11-02 11:00,2,138.85,139,138.15,138.45,63
20190101|2018-11-02 11:30,2,138.25,138.3,138.05,138.05,11
20190101|2018-11-02 12:00,2,138.05,138.5,138,138.45,28
20190101|2018-11-02 12:30,2,138.4,138.4,138,138,24
20190101|2018-11-05 07:00,5,138.05,138.75,138.05,138.45,73
20190101|2018-11-05 07:30,5,138.65,139.05,138.45,138.7,44
20190101|2018-11-05 08:00,5,138.5,138.7,138.45,138.5,44
20190101|2018-11-05 08:30,5,138.55,138.65,138.45,138.45,22
20190101|2018-11-05 09:00,5,138.55,138.55,138.3,138.4,24
20190101|2018-11-05 09:30,5,138.25,138.3,137.6,137.6,83
20190101|2018-11-05 10:00,5,137.6,138.1,137.55,138,22
20190101|2018-11-05 10:30,5,138,138,137.3,137.35,77
20190101|2018-11-05 11:00,5,137.35,137.85,137.35,137.6,29
20190101|2018-11-05 11:30,5,137.55,137.85,137.55,137.8,13
20190101|2018-11-05 12:00,5,137.85,138,137.7,138,23
20190101|2018-11-05 12:30,5,137.9,137.9,137.55,137.55,27
20190101|2018-11-06 07:00,6,137.85,138.05,137.5,137.9,65
20190101|2018-11-06 07:30,6,138,138,137.7,137.85,35
20190101|2018-11-06 08:00,6,137.75,137.9,137.65,137.65,16
20190101|2018-11-06 08:30,6,137.65,137.8,137.3,137.7,42
20190101|2018-11-06 09:00,6,137.6,139.35,137.6,137.75,373
20190101|2018-11-06 09:30,6,137.75,137.8,137.5,137.6,53
20190101|2018-11-06 10:00,6,137.55,137.8,137.45,137.8,20
20190101|2018-11-06 10:30,6,137.7,137.8,137.5,137.5,23
20190101|2018-11-06 11:00,6,137.5,137.6,137,137,173
20190101|2018-11-06 11:30,6,137,137,136.1,136.85,190
20190101|2018-11-06 12:00,6,136.8,137,136.5,136.5,31
20190101|2018-11-06 12:30,6,136.55,137,136.2,136.55,98
20190101|2018-11-07 07:00,7,136.55,138.05,136.55,137.5,125
20190101|2018-11-07 07:30,7,137.35,137.35,136.8,136.8,25
20190101|2018-11-07 08:00,7,136.85,137.3,136.85,137.25,27
20190101|2018-11-07 08:30,7,137,137,136.55,136.7,20
20190101|2018-11-07 09:00,7,136.65,137,136.55,136.65,32
20190101|2018-11-07 09:30,7,136.55,136.65,136.4,136.45,12
20190101|2018-11-07 10:00,7,136.45,136.45,136.25,136.25,21
20190101|2018-11-07 10:30,7,136.35,136.35,136.15,136.25,99
20190101|2018-11-07 11:00,7,136.3,136.3,135.95,135.95,125
20190101|2018-11-07 11:30,7,135.9,137,135.45,136.75,231
20190101|2018-11-07 12:00,7,136.95,137.7,136.5,137.55,106
20190101|2018-11-07 12:30,7,137.45,137.45,136.7,136.8,45
20190101|2018-11-08 07:00,8,137.65,137.65,136.15,136.65,83
20190101|2018-11-08 07:30,8,136.65,137.2,136.5,136.85,29
20190101|2018-11-08 08:00,8,136.8,136.8,136.6,136.65,9
20190101|2018-11-08 08:30,8,136.65,137.5,136.5,137.5,42
20190101|2018-11-08 09:00,8,137.2,137.3,136.45,137.3,37
20190101|2018-11-08 09:30,8,137.25,137.3,136.75,137,21
20190101|2018-11-08 10:00,8,136.8,136.8,136.65,136.7,23
20190101|2018-11-08 10:30,8,136.7,136.75,135.9,136.2,44
20190101|2018-11-08 11:00,8,136.2,136.9,135.8,136.9,24
20190101|2018-11-08 11:30,8,136.65,136.65,136.1,136.35,20
20190101|2018-11-08 12:00,8,136.3,136.7,136.25,136.5,37
20190101|2018-11-08 12:30,8,136.35,136.4,136.15,136.35,34
20190101|2018-11-09 07:00,9,135.9,137.45,135.9,137.25,96
20190101|2018-11-09 07:30,9,137.15,137.4,136.65,137.4,23
20190101|2018-11-09 08:00,9,136.75,136.8,136.65,136.75,9
20190101|2018-11-09 08:30,9,136.75,137,136.15,136.3,31
20190101|2018-11-09 09:00,9,136.25,136.35,136.15,136.15,9
20190101|2018-11-09 09:30,9,136.15,136.2,135.55,135.6,43
20190101|2018-11-09 10:00,9,135.7,135.95,135.65,135.65,30
20190101|2018-11-09 10:30,9,135.85,136,135.6,135.7,16
20190101|2018-11-09 11:00,9,135.55,135.65,135.2,135.6,106
20190101|2018-11-09 11:30,9,135.3,135.55,135.15,135.5,44
20190101|2018-11-09 12:00,9,135.75,136.7,135.5,135.8,58
20190101|2018-11-09 12:30,9,135.8,136.4,135.7,136.2,31
20190101|2018-11-12 07:00,12,136.75,136.9,135.5,135.7,84
20190101|2018-11-12 07:30,12,136.15,137.15,136.15,136.2,30
20190101|2018-11-12 08:00,12,136.2,136.2,135.9,135.95,12
20190101|2018-11-12 08:30,12,135.8,135.8,135.55,135.65,16
20190101|2018-11-12 09:00,12,135.6,135.6,135.05,135.1,85
20190101|2018-11-12 09:30,12,135.35,135.5,135.2,135.3,12
20190101|2018-11-12 10:00,12,135.2,135.6,135,135.05,66
20190101|2018-11-12 10:30,12,135.15,135.5,135,135.5,44
20190101|2018-11-12 11:00,12,135.05,135.2,135,135.2,11
20190101|2018-11-12 11:30,12,135.1,135.35,135,135.15,32
20190101|2018-11-12 12:00,12,135.15,135.5,135.1,135.5,35
20190101|2018-11-12 12:30,12,135.3,135.3,135.05,135.1,15
20190101|2018-11-13 07:00,13,135.05,135.1,134.5,134.6,171
20190101|2018-11-13 07:30,13,134.6,135.6,134.55,134.8,63
20190101|2018-11-13 08:00,13,134.85,135.45,134.85,135.25,12
20190101|2018-11-13 08:30,13,135.05,135.15,135.05,135.15,14
20190101|2018-11-13 09:00,13,135,135,134.5,134.55,101
20190101|2018-11-13 09:30,13,134.55,134.8,134.45,134.45,42
20190101|2018-11-13 10:00,13,134.4,134.7,134.35,134.4,36
20190101|2018-11-13 10:30,13,134.35,134.8,134.35,134.45,53
20190101|2018-11-13 11:00,13,134.45,134.45,134.25,134.25,41
20190101|2018-11-13 11:30,13,134.25,134.4,134.2,134.3,30
20190101|2018-11-13 12:00,13,134.25,134.3,134,134.05,109
20190101|2018-11-13 12:30,13,134.1,134.65,134,134.3,53
20190101|2018-11-14 07:00,14,134.2,136.65,134.1,135.6,167
20190101|2018-11-14 07:30,14,135.15,135.7,134.5,134.55,25
20190101|2018-11-14 08:00,14,134.6,134.8,133.7,133.85,110
20190101|2018-11-14 08:30,14,133.9,134,133.65,133.95,49
20190101|2018-11-14 09:00,14,134,134.1,133.4,133.95,88
20190101|2018-11-14 09:30,14,133.7,133.75,133.35,133.35,32
20190101|2018-11-14 10:00,14,133.35,133.35,133.2,133.25,37
20190101|2018-11-14 10:30,14,133.25,133.25,133.1,133.25,39
20190101|2018-11-14 11:00,14,133.1,133.55,133.1,133.55,31
20190101|2018-11-14 11:30,14,133.3,134.45,133.3,133.8,51
20190101|2018-11-14 12:00,14,133.75,134,133.3,133.6,38
20190101|2018-11-14 12:30,14,133.4,133.45,133.05,133.3,67
20190101|2018-11-15 07:00,15,134,134.25,133.15,133.25,110
20190101|2018-11-15 07:30,15,133.25,133.3,132.95,132.95,49
20190101|2018-11-15 08:00,15,132.95,133.1,132.9,133.1,22
20190101|2018-11-15 08:30,15,133,133.05,132.9,133,30
20190101|2018-11-15 09:00,15,132.9,133.6,132.85,133.25,126
20190101|2018-11-15 09:30,15,133.05,133.1,132.7,132.7,31
20190101|2018-11-15 10:00,15,132.7,133,132.65,132.7,53
20190101|2018-11-15 10:30,15,132.7,133.25,132.55,132.85,53
20190101|2018-11-15 11:00,15,132.8,132.95,132.45,132.45,65
20190101|2018-11-15 11:30,15,132.45,132.6,132.35,132.4,33
20190101|2018-11-15 12:00,15,132.45,133.3,132.35,133.1,50
20190101|2018-11-15 12:30,15,133.35,133.65,133.1,133.15,39
20190101|2018-11-16 07:00,16,133.5,133.5,132.35,132.55,65
20190101|2018-11-16 07:30,16,132.4,132.6,132.3,132.6,40
20190101|2018-11-16 08:00,16,132.4,132.55,132.3,132.45,19
20190101|2018-11-16 08:30,16,132.35,132.5,132.3,132.35,26
20190101|2018-11-16 09:00,16,132.35,132.4,132.15,132.2,68
20190101|2018-11-16 09:30,16,132.2,132.3,131.9,132.25,84
20190101|2018-11-16 10:00,16,132.1,132.2,132.05,132.05,31
20190101|2018-11-16 10:30,16,132,132,131.8,131.9,52
20190101|2018-11-16 11:00,16,131.85,131.95,131.8,131.85,27
20190101|2018-11-16 11:30,16,131.9,134.55,131.9,134.25,245
20190101|2018-11-16 12:00,16,134.3,137.85,133.9,137.35,455
20190101|2018-11-16 12:30,16,137.35,137.7,136.4,137.2,271
20190101|2018-11-19 07:00,19,137.4,141.45,137.05,139,644
20190101|2018-11-19 07:30,19,139.05,140.25,138.9,140,246
20190101|2018-11-19 08:00,19,140,140.2,139.5,139.75,129
20190101|2018-11-19 08:30,19,139.75,140.55,139.25,140.45,125
20190101|2018-11-19 09:00,19,140.3,140.7,139.9,140.1,105
20190101|2018-11-19 09:30,19,140.1,140.4,139.9,139.95,35
20190101|2018-11-19 10:00,19,140.1,140.4,139.95,140,59
20190101|2018-11-19 10:30,19,140.1,140.8,140.1,140.65,64
20190101|2018-11-19 11:00,19,140.7,140.7,139.7,139.95,48
20190101|2018-11-19 11:30,19,140,140.45,139.85,140.35,95
20190101|2018-11-19 12:00,19,140.45,140.7,140.15,140.5,74
20190101|2018-11-19 12:30,19,140.3,140.55,139.7,139.75,39
20190101|2018-11-20 07:00,20,140.35,141,138.4,139.25,208
20190101|2018-11-20 07:30,20,139.15,139.6,139.05,139.6,33
20190101|2018-11-20 08:00,20,139.4,140.2,139,140.2,64
20190101|2018-11-20 08:30,20,139.9,140.85,139.9,139.9,71
20190101|2018-11-20 09:00,20,139.9,140.15,139.65,140.1,52
20190101|2018-11-20 09:30,20,140,140,139.6,139.7,10
20190101|2018-11-20 10:00,20,140,140.1,139.85,139.85,26
20190101|2018-11-20 10:30,20,140.05,140.5,140.05,140.3,27
20190101|2018-11-20 11:00,20,140.3,140.3,139.4,139.45,58
20190101|2018-11-20 11:30,20,139.55,139.9,139.55,139.55,15
20190101|2018-11-20 12:00,20,139.5,139.5,139,139.35,66
20190101|2018-11-20 12:30,20,139.4,139.4,138.85,139,25
20190101|2018-11-21 07:00,21,139.45,139.75,139,139,53
20190101|2018-11-21 07:30,21,139,139.5,138.85,138.95,33
20190101|2018-11-21 08:00,21,139,139.5,139,139.5,11
20190101|2018-11-21 08:30,21,139.45,139.45,139.15,139.3,10
20190101|2018-11-21 09:00,21,139.45,139.45,139,139.3,50
20190101|2018-11-21 09:30,21,139.3,140.1,139.15,139.95,73
20190101|2018-11-21 10:00,21,139.85,140.4,139.55,140.4,54
20190101|2018-11-21 10:30,21,140.4,141.1,140.4,140.9,79
20190101|2018-11-21 11:00,21,140.9,140.95,139.5,140,52
20190101|2018-11-21 11:30,21,140,140.35,140,140.25,66
20190101|2018-11-21 12:00,21,140.25,140.8,140,140.65,92
20190101|2018-11-21 12:30,21,140.6,141.35,140.6,141,82
20190101|2018-11-23 07:00,23,141,143.4,141,142.5,390
20190101|2018-11-23 07:30,23,142.3,142.55,141.5,141.55,52
20190101|2018-11-23 08:00,23,141.8,142,140.9,141.9,123
20190101|2018-11-23 08:30,23,141.95,141.95,140.5,141.3,84
20190101|2018-11-23 09:00,23,141.35,142.6,141.35,142.25,77
20190101|2018-11-23 09:30,23,142.5,142.95,142.3,142.5,47
20190101|2018-11-23 10:00,23,142.45,142.6,141.65,142.45,49
20190101|2018-11-23 10:30,23,142.5,142.8,142.2,142.25,39
20190101|2018-11-23 11:00,23,142.2,142.45,142.1,142.45,19
20190101|2018-11-23 11:30,23,142.45,142.55,142.1,142.1,29
20190101|2018-11-23 12:00,23,142.1,142.1,141.5,141.55,41
20190101|2018-11-26 07:00,26,141.75,142.3,141.55,142.3,75
20190101|2018-11-26 07:30,26,142,142.35,141.7,141.75,41
20190101|2018-11-26 08:00,26,141.65,141.85,141.5,141.85,45
20190101|2018-11-26 08:30,26,141.55,141.55,141.1,141.25,27
20190101|2018-11-26 09:00,26,141.15,141.3,141,141.2,47
20190101|2018-11-26 09:30,26,141.1,141.2,141,141.05,22
20190101|2018-11-26 10:00,26,141.1,141.5,141,141.5,32
20190101|2018-11-26 10:30,26,141.55,141.8,141.05,141.4,33
20190101|2018-11-26 11:00,26,141.45,141.45,140.5,140.5,81
20190101|2018-11-26 11:30,26,140.5,140.65,139.5,140.25,109
20190101|2018-11-26 12:00,26,140.4,140.4,139.7,140.1,25
20190101|2018-11-26 12:30,26,140.05,141,140.05,141,52
20190101|2018-11-27 07:00,27,140.8,142.75,140.4,142.4,204
20190101|2018-11-27 07:30,27,142.4,142.4,141,142,27
20190101|2018-11-27 08:00,27,142.25,142.25,141.2,141.75,25
20190101|2018-11-27 08:30,27,141.7,142.05,141.25,141.9,20
20190101|2018-11-27 09:00,27,142,142.5,141.8,142.5,64
20190101|2018-11-27 09:30,27,142.5,142.5,142,142.2,26
20190101|2018-11-27 10:00,27,142.25,142.5,142.25,142.45,40
20190101|2018-11-27 10:30,27,142.45,142.6,142.25,142.55,44
20190101|2018-11-27 11:00,27,142.5,142.75,142.4,142.4,18
20190101|2018-11-27 11:30,27,142.5,142.6,140.55,140.85,117
20190101|2018-11-27 12:00,27,141,141.15,138,139.2,254
20190101|2018-11-27 12:30,27,139.5,139.8,138.55,139.3,36
20190101|2018-11-28 07:00,28,139.7,140.3,139.1,139.6,66
20190101|2018-11-28 07:30,28,139.95,139.95,139.4,139.4,11
20190101|2018-11-28 08:00,28,139.25,139.65,138.9,139.65,18
20190101|2018-11-28 08:30,28,139.05,140.65,139,140.6,33
20190101|2018-11-28 09:00,28,140,140.5,139.9,140.2,14
20190101|2018-11-28 09:30,28,140.25,140.3,139.45,139.45,37
20190101|2018-11-28 10:00,28,139.5,139.7,139.3,139.6,13
20190101|2018-11-28 10:30,28,139.65,140.3,139.65,140.2,31
20190101|2018-11-28 11:00,28,140,140,139.7,139.7,16
20190101|2018-11-28 11:30,28,139.6,140.05,139.5,139.5,22
20190101|2018-11-28 12:00,28,139.5,139.85,139.25,139.7,31
20190101|2018-11-28 12:30,28,139.85,140.1,139.75,139.75,44
20190101|2018-11-29 07:00,29,139.75,140.7,139.55,139.75,49
20190101|2018-11-29 07:30,29,140,140.95,140,140.55,32
20190101|2018-11-29 08:00,29,140.5,141,140.45,141,16
20190101|2018-11-29 08:30,29,140.8,140.9,140.4,140.4,17
20190101|2018-11-29 09:00,29,140.8,141.8,140.5,141.4,104
20190101|2018-11-29 09:30,29,141.8,142.25,141.4,142.05,97
20190101|2018-11-29 10:00,29,142.1,142.75,142.1,142.45,99
20190101|2018-11-29 10:30,29,142.65,143.3,142.6,143.3,103
20190101|2018-11-29 11:00,29,143.3,144,142.9,143.6,230
20190101|2018-11-29 11:30,29,143.5,143.75,143.1,143.5,92
20190101|2018-11-29 12:00,29,143.55,144.8,143.55,144.75,254
20190101|2018-11-29 12:30,29,144.75,144.9,142.55,143,212
20190101|2018-11-30 07:00,30,143.4,144,141.75,142.4,145
20190101|2018-11-30 07:30,30,143,143.3,142.8,143.15,35
20190101|2018-11-30 08:00,30,143.05,143.6,142.7,143.6,26
20190101|2018-11-30 08:30,30,143.4,143.7,143,143.55,51
20190101|2018-11-30 09:00,30,143.7,144.4,143.55,144.3,190
20190101|2018-11-30 09:30,30,144,144.35,143.9,144.3,63
20190101|2018-11-30 10:00,30,144.3,144.35,143.85,144.3,65
20190101|2018-11-30 10:30,30,144.2,144.45,143.45,143.6,51
20190101|2018-11-30 11:00,30,144.1,144.2,143.9,144.15,46
20190101|2018-11-30 11:30,30,144.05,144.5,143.85,144.4,76
20190101|2018-11-30 12:00,30,144.3,144.5,143.7,144.15,99
20190101|2018-11-30 12:30,30,144.1,144.25,143.75,144.25,32
20190101|2018-12-03 07:00,3,144,144.3,143.5,143.55,96
20190101|2018-12-03 07:30,3,143.55,143.65,143.2,143.2,28
20190101|2018-12-03 08:00,3,143.35,143.6,143.3,143.3,27
20190101|2018-12-03 08:30,3,143.35,143.6,143.3,143.55,23
20190101|2018-12-03 09:00,3,143.6,144,143.3,143.95,88
20190101|2018-12-03 09:30,3,143.95,144.1,143.7,144.1,31
20190101|2018-12-03 10:00,3,144,144.05,143.95,143.95,22
20190101|2018-12-03 10:30,3,144.05,144.1,143.4,143.6,45
20190101|2018-12-03 11:00,3,143.85,144.25,143.85,143.9,74
20190101|2018-12-03 11:30,3,144,144.3,143.7,144.15,50
20190101|2018-12-03 12:00,3,144,144.2,143.2,143.4,79
20190101|2018-12-03 12:30,3,143.45,144.05,143.15,144,34
20190101|2018-12-04 07:00,4,144.4,144.4,142.5,143.65,71
20190101|2018-12-04 07:30,4,143.95,143.95,143.05,143.5,15
20190101|2018-12-04 08:00,4,143.5,143.7,142.35,142.85,34
20190101|2018-12-04 08:30,4,142.6,143.5,142.5,143.5,16
20190101|2018-12-04 09:00,4,143.6,144.8,143.6,144.75,129
20190101|2018-12-04 09:30,4,144.25,144.7,143.8,144,55
20190101|2018-12-04 10:00,4,144.35,144.5,144.1,144.15,29
20190101|2018-12-04 10:30,4,144.35,144.4,143.9,144.1,47
20190101|2018-12-04 11:00,4,144.15,144.55,144.15,144.25,67
20190101|2018-12-04 11:30,4,144.3,144.3,143.55,144.1,34
20190101|2018-12-04 12:00,4,144.15,144.3,144,144.1,20
20190101|2018-12-04 12:30,4,144.2,144.2,143.85,144.15,27
20190101|2018-12-05 07:00,5,144.2,144.2,143.6,143.9,13
20190101|2018-12-05 07:30,5,143.65,143.65,142.75,142.75,26
20190101|2018-12-05 08:00,5,142.85,144,142.85,143.95,17
20190101|2018-12-05 08:30,5,143.55,143.55,142.85,143.35,42
20190101|2018-12-05 09:00,5,143.45,143.95,143,143.75,32
20190101|2018-12-05 09:30,5,143.45,143.45,143.15,143.25,24
20190101|2018-12-05 10:00,5,143.1,143.25,142.55,143,41
20190101|2018-12-05 10:30,5,143,143.2,142.95,143.05,17
20190101|2018-12-05 11:00,5,143.2,143.85,143.1,143.75,48
20190101|2018-12-05 11:30,5,143.7,144,143.7,144,16
20190101|2018-12-05 12:00,5,143.9,144,143.85,143.85,21
20190101|2018-12-05 12:30,5,143.7,143.8,142.5,142.5,49
20190101|2018-12-06 07:00,6,142,142,138.35,140.5,367
20190101|2018-12-06 07:30,6,140.5,141,139.25,140.15,29
20190101|2018-12-06 08:00,6,140.15,140.35,140,140,23
20190101|2018-12-06 08:30,6,140.3,140.35,139.6,139.75,61
20190101|2018-12-06 09:00,6,139.85,139.95,139,139.55,69
20190101|2018-12-06 09:30,6,139.6,140.9,139.1,140.35,59
20190101|2018-12-06 10:00,6,140.3,140.9,140.3,140.9,25
20190101|2018-12-06 10:30,6,140.65,142.4,140.1,141.7,101
20190101|2018-12-06 11:00,6,141.55,141.55,140.65,140.65,19
20190101|2018-12-06 11:30,6,140.75,142,140.65,140.8,43
20190101|2018-12-06 12:00,6,141.5,141.7,141.3,141.5,19
20190101|2018-12-06 12:30,6,141.3,141.6,140.85,141.6,33
20190101|2018-12-07 07:00,7,142,142.1,140.9,140.9,35
20190101|2018-12-07 07:30,7,141.05,141.1,140.55,141.1,10
20190101|2018-12-07 08:00,7,141.2,142.85,141.2,142.45,57
20190101|2018-12-07 08:30,7,142.65,142.9,142.55,142.8,36
20190101|2018-12-07 09:00,7,142.75,142.95,141.95,142.95,39
20190101|2018-12-07 09:30,7,142.85,143,142.25,143,25
20190101|2018-12-07 10:00,7,143,143.15,142.75,142.95,36
20190101|2018-12-07 10:30,7,142.85,143.1,142.85,142.9,33
20190101|2018-12-07 11:00,7,143,143.25,142.95,143,45
20190101|2018-12-07 11:30,7,142.75,143.25,142.75,143,50
20190101|2018-12-07 12:00,7,143.15,143.25,142.7,142.85,31
20190101|2018-12-07 12:30,7,143.15,143.2,142.95,143,36
20190101|2018-12-10 07:00,10,142.7,143.05,141.55,142.45,25
20190101|2018-12-10 07:30,10,142.5,142.55,141.5,142.3,29
20190101|2018-12-10 08:00,10,142.4,142.5,142.35,142.35,4
20190101|2018-12-10 08:30,10,142.6,142.6,141.7,141.8,12
20190101|2018-12-10 09:00,10,141.9,142.1,141.45,142.05,43
20190101|2018-12-10 09:30,10,141.6,141.7,141.35,141.5,19
20190101|2018-12-10 10:00,10,141.4,141.45,141.2,141.3,12
20190101|2018-12-10 10:30,10,141.25,141.25,140,140.05,68
20190101|2018-12-10 11:00,10,140.1,140.1,139.65,139.9,49
20190101|2018-12-10 11:30,10,139.85,140.6,139.2,139.2,99
20190101|2018-12-10 12:00,10,139.2,140,138.6,139.35,157
20190101|2018-12-10 12:30,10,139.25,139.4,134,137.35,534
20190101|2018-12-10 13:00,10,137.35,137.35,137.35,137.35,3
20190101|2018-12-11 07:00,11,137.25,140.25,137.25,139.45,135
20190101|2018-12-11 07:30,11,139.35,139.45,138.7,138.75,30
20190101|2018-12-11 08:00,11,138.75,139.15,138.75,139.15,16
20190101|2018-12-11 08:30,11,139.1,139.35,138.95,138.95,10
20190101|2018-12-11 09:00,11,138.6,138.95,138.35,138.35,27
20190101|2018-12-11 09:30,11,138.1,138.5,138.1,138.5,18
20190101|2018-12-11 10:00,11,138.75,138.85,138.45,138.45,10
20190101|2018-12-11 10:30,11,138.45,138.6,138.25,138.45,18
20190101|2018-12-11 11:00,11,138.25,138.3,137.7,137.75,61
20190101|2018-12-11 11:30,11,137.9,138.6,137.9,138.25,32
20190101|2018-12-11 12:00,11,138.25,138.5,137.65,137.65,95
20190101|2018-12-11 12:30,11,137.75,138.1,137.55,137.65,48
20190101|2018-12-12 07:00,12,138.2,138.95,137.4,138.4,87
20190101|2018-12-12 07:30,12,138,138.55,137.8,138.5,6
20190101|2018-12-12 08:00,12,138.55,138.55,138.35,138.4,5
20190101|2018-12-12 08:30,12,138.45,138.9,138.25,138.65,91
20190101|2018-12-12 09:00,12,138.45,139.1,138.4,139.05,53
20190101|2018-12-12 09:30,12,138.9,139.35,138.9,139.3,38
20190101|2018-12-12 10:00,12,139.35,139.35,138.9,139.15,35
20190101|2018-12-12 10:30,12,139.15,139.15,138.75,138.75,38
20190101|2018-12-12 11:00,12,138.65,138.9,138.45,138.55,36
20190101|2018-12-12 11:30,12,138.75,138.95,138.65,138.9,27
20190101|2018-12-12 12:00,12,138.75,138.9,138.45,138.6,41
20190101|2018-12-12 12:30,12,138.7,139,138.65,138.8,36
20190101|2018-12-13 07:00,13,139.4,139.4,138,138.1,28
20190101|2018-12-13 07:30,13,138.8,139,138.8,139,3
20190101|2018-12-13 08:00,13,138.95,138.95,138.55,138.55,3
20190101|2018-12-13 08:30,13,138.85,139.8,138.85,139.45,73
20190101|2018-12-13 09:00,13,139.3,139.4,138.8,139.2,25
20190101|2018-12-13 09:30,13,138.95,139,138.7,139,11
20190101|2018-12-13 10:00,13,139.15,139.15,138.25,138.4,7
20190101|2018-12-13 10:30,13,138.75,138.8,138.3,138.65,9
20190101|2018-12-13 11:00,13,138.6,138.8,138.55,138.75,11
20190101|2018-12-13 11:30,13,138.75,138.8,138.7,138.8,12
20190101|2018-12-13 12:00,13,138.8,138.8,138.4,138.55,24
20190101|2018-12-13 12:30,13,138.6,138.85,138.4,138.85,38
20190101|2018-12-14 07:00,14,137.95,138.25,137.15,137.85,43
20190101|2018-12-14 07:30,14,137.9,138.7,137.9,138.7,19
20190101|2018-12-14 08:00,14,138.1,138.75,138.1,138.5,5
20190101|2018-12-14 08:30,14,138.6,138.6,138.25,138.45,9
20190101|2018-12-14 09:00,14,138.75,139.5,138.55,139.5,58
20190101|2018-12-14 09:30,14,139.4,139.5,138.75,139.4,41
20190101|2018-12-14 10:00,14,139.25,139.5,139.05,139.05,24
20190101|2018-12-14 10:30,14,139.4,139.5,139.4,139.45,15
20190101|2018-12-14 11:00,14,139.45,139.5,139.35,139.35,12
20190101|2018-12-14 11:30,14,139.45,139.6,139.35,139.35,57
20190101|2018-12-14 12:00,14,139.35,139.35,138.95,139.25,19
20190101|2018-12-14 12:30,14,139,139.5,138.95,139.5,33
20190101|2018-12-17 07:00,17,139.35,140,138.3,140,54
20190101|2018-12-17 07:30,17,140,140.1,139.8,140.05,14
20190101|2018-12-17 08:00,17,140.05,140.35,139.5,139.5,29
20190101|2018-12-17 08:30,17,139.4,140.4,139.3,140.4,52
20190101|2018-12-17 09:00,17,140.45,141,140.3,140.8,94
20190101|2018-12-17 09:30,17,140.85,141,140.1,140.65,33
20190101|2018-12-17 10:00,17,140.35,141,140.35,140.55,9
20190101|2018-12-17 10:30,17,141,141.1,140.95,140.95,16
20190101|2018-12-17 11:00,17,140.95,141,139.65,139.85,22
20190101|2018-12-17 11:30,17,139.85,140.1,139.85,140,3
20190101|2018-12-17 12:00,17,139.8,140.05,139.3,139.75,21
20190101|2018-12-17 12:30,17,139.3,139.45,139.25,139.35,5
20190101|2018-12-18 07:00,18,139.95,140,138.9,138.9,20
20190101|2018-12-18 07:30,18,138.9,139.2,138.6,139.15,15
20190101|2018-12-18 08:00,18,139.1,139.1,138.8,138.8,2
20190101|2018-12-18 08:30,18,138.8,138.85,138.05,138.2,37
20190101|2018-12-18 09:00,18,138.1,138.1,137.15,137.15,57
20190101|2018-12-18 09:30,18,137.35,137.8,137.35,137.75,22
20190101|2018-12-18 10:00,18,137.5,137.5,137.2,137.2,13
20190101|2018-12-18 10:30,18,137.35,137.4,137.2,137.35,37
20190101|2018-12-18 11:30,18,137.25,137.25,137.2,137.2,16
20190101|2018-12-18 12:00,18,137.35,137.55,137.2,137.2,19
20190101|2018-12-18 12:30,18,137.15,137.15,136.75,136.8,55
20190101|2018-12-19 07:00,19,137.1,137.5,136.75,137.1,34
20190101|2018-12-19 07:30,19,137,137.65,137,137.3,13
20190101|2018-12-19 08:00,19,137.25,137.8,137.2,137.65,9
20190101|2018-12-19 08:30,19,137.65,137.8,137.4,137.4,11
20190101|2018-12-19 09:00,19,137.6,137.75,137.15,137.75,23
20190101|2018-12-19 09:30,19,137.9,137.95,137.7,137.85,19
20190101|2018-12-19 10:00,19,137.7,137.7,137.15,137.55,21
20190101|2018-12-19 10:30,19,137.5,137.5,136.4,136.75,22
20190101|2018-12-19 11:00,19,136.55,137,136.5,136.5,8
20190101|2018-12-19 11:30,19,136.95,136.95,136.55,136.6,6
20190101|2018-12-19 12:00,19,136.45,136.55,136.1,136.55,25
20190101|2018-12-19 12:30,19,136.45,136.45,136,136.3,32
20190101|2018-12-20 07:00,20,135.95,137.45,135.85,137.25,100
20190101|2018-12-20 07:30,20,136.9,137,136.6,136.6,7
20190101|2018-12-20 08:00,20,136.6,136.85,136.5,136.85,21
20190101|2018-12-20 08:30,20,136.8,136.8,136.8,136.8,1
20190101|2018-12-20 09:00,20,136.55,136.8,136.45,136.45,19
20190101|2018-12-20 09:30,20,136.5,136.7,136.5,136.55,30
20190101|2018-12-20 10:00,20,136.45,136.45,136.05,136.05,9
20190101|2018-12-20 10:30,20,136,136,128.1,132.35,219
20190101|2018-12-20 11:00,20,132.55,134,131.25,132.75,125
20190101|2018-12-20 11:30,20,132.45,133,132,132.2,7
20190101|2018-12-20 12:00,20,132,132,131.4,131.65,40
20190101|2018-12-20 12:30,20,131.6,132.2,131.4,132.2,56
20190101|2018-12-21 07:00,21,131.65,131.65,130.15,130.6,49
20190101|2018-12-21 07:30,21,130.5,131,130.45,130.45,16
20190101|2018-12-21 08:00,21,130.45,130.75,130.45,130.55,34
20190101|2018-12-21 08:30,21,130.7,130.85,130.4,130.6,41
20190101|2018-12-21 09:00,21,130.6,131.05,130.55,130.7,26
20190101|2018-12-21 09:30,21,130.8,131.15,130.6,130.8,26
20190101|2018-12-21 10:00,21,130.55,130.6,130.2,130.4,17
20190101|2018-12-21 10:30,21,130.4,131.65,130.15,131.65,67
20190101|2018-12-21 11:00,21,131.25,131.6,130.6,130.6,61
20190101|2018-12-21 11:30,21,130.65,130.75,130.25,130.5,46
20190101|2018-12-21 12:00,21,130.3,130.7,129.9,130.55,70
20190101|2018-12-21 12:30,21,130.2,130.9,129.4,129.4,112
20190101|2018-12-24 07:00,24,129,130.6,129,130.3,7
20190101|2018-12-24 07:30,24,130.05,130.2,130.05,130.2,2
20190101|2018-12-24 08:00,24,130.5,131,130.5,131,6
20190101|2018-12-24 08:30,24,130.8,130.8,130.05,130.55,14
20190101|2018-12-24 09:00,24,130.45,130.45,129.95,130.2,10
20190101|2018-12-24 09:30,24,130.6,130.6,130.6,130.6,1
20190101|2018-12-24 10:00,24,130.35,130.4,130.1,130.1,12
20190101|2018-12-24 10:30,24,130,130,130,130,2
20190101|2018-12-24 11:00,24,129.75,129.75,129.2,129.2,21
20190101|2018-12-24 11:30,24,128.95,128.95,128.7,128.7,16
20190101|2018-12-24 12:00,24,128.6,128.6,128.6,128.6,1
20190101|2018-12-26 07:00,26,128.5,128.7,128.25,128.7,20
20190101|2018-12-26 07:30,26,128.5,129.5,128.5,129.5,7
20190101|2018-12-26 08:00,26,129.5,129.5,129,129,3
20190101|2018-12-26 08:30,26,128.7,128.75,128.15,128.25,16
20190101|2018-12-26 09:00,26,128.3,128.5,127.7,128.5,9
20190101|2018-12-26 09:30,26,128.4,128.6,128.4,128.55,5
20190101|2018-12-26 10:00,26,128.65,128.65,128.35,128.45,9
20190101|2018-12-26 11:00,26,127.85,127.85,127.2,127.2,6
20190101|2018-12-26 11:30,26,127.85,127.85,127.85,127.85,1
20190101|2018-12-26 12:00,26,127.35,128.3,127.3,128.1,15
20190101|2018-12-26 12:30,26,127.55,127.65,127.45,127.45,8
20190101|2018-12-27 07:00,27,127.15,127.5,127.15,127.3,19
20190101|2018-12-27 07:30,27,127.15,127.15,126.3,126.65,5
20190101|2018-12-27 08:00,27,126.75,126.75,126.45,126.45,2
20190101|2018-12-27 08:30,27,126.5,126.5,125.3,125.3,8
20190101|2018-12-27 09:00,27,125.6,126,124,124.75,37
20190101|2018-12-27 09:30,27,124.6,124.65,123.95,123.95,7
20190101|2018-12-27 10:00,27,123.45,123.75,123.45,123.75,4
20190101|2018-12-27 10:30,27,123.1,123.4,123.1,123.4,2
20190101|2018-12-27 11:00,27,123.15,123.75,123,123.75,7
20190101|2018-12-27 11:30,27,123.85,124,123.85,124,4
20190101|2018-12-27 12:30,27,123.25,123.25,123.25,123.25,2
20190101|2018-12-28 07:00,28,124.1,124.25,124.1,124.25,7
20190101|2018-12-28 07:30,28,123.8,123.8,123.25,123.25,6
20190101|2018-12-28 08:00,28,123.1,123.1,122.95,123.1,15
20190101|2018-12-28 08:30,28,123.05,123.05,122.55,122.55,26
20190101|2018-12-28 09:00,28,122.6,122.6,121.95,122.3,10
20190101|2018-12-28 09:30,28,122.6,122.7,122.6,122.6,7
20190101|2018-12-28 10:00,28,122.8,122.9,122.55,122.85,40
20190101|2018-12-28 10:30,28,122.7,124.2,122.6,124.2,45
20190101|2018-12-28 11:00,28,124.4,126.85,124.25,126.85,17
20190101|2018-12-28 11:30,28,126.2,126.2,126.2,126.2,2
20190101|2018-12-28 12:00,28,126.2,126.9,126.2,126.45,17
20190101|2018-12-28 12:30,28,125.25,125.55,125,125,15
20190101|2018-12-31 07:30,31,125,125,123.9,124,10
20190101|2018-12-31 09:00,31,123.35,123.35,123.35,123.35,1
20190101|2018-12-31 10:00,31,125.75,125.75,124.25,124.25,24
20190101|2018-12-31 10:30,31,124.25,124.25,124,124,15
20190101|2018-12-31 11:00,31,125,125,125,125,3
20190101|2018-12-31 12:30,31,124.8,124.8,124.8,124.8,1
20190101|2019-01-02 08:30,2,122.95,122.95,122.95,122.95,1
20190101|2019-01-02 09:30,2,123.35,123.35,123.35,123.35,4
20190101|2019-01-02 10:30,2,122.75,122.8,122.75,122.8,2
20190101|2019-01-03 07:30,3,125.7,125.7,125.7,125.7,2
20190101|2019-01-03 08:00,3,125.4,125.45,125.4,125.45,2
20190101|2019-01-03 08:30,3,124.25,124.25,124.25,124.25,2
20190101|2019-01-04 07:00,4,121,121,120.4,120.8,26
20190101|2019-01-04 07:30,4,120.6,120.6,120.55,120.55,13
20190101|2019-01-04 09:30,4,120.85,120.85,120.6,120.6,5
20190101|2019-01-04 12:30,4,120.6,120.6,120.55,120.6,10
20190101|2019-01-07 11:00,7,121.2,121.25,121.15,121.25,12
20190101|2019-01-07 12:00,7,121.5,122,121.5,121.8,27
20190101|2019-01-07 12:30,7,122,122,122,122,8
20190101|2019-01-08 12:30,8,123.5,123.5,123.5,123.5,1
20190101|2019-01-09 07:30,9,121.7,121.7,121.7,121.7,1
20190101|2019-01-09 09:30,9,124.45,124.45,124.45,124.45,1
20190301|2018-03-12 10:30,12,142.5,142.5,142.5,142.5,1
20190301|2018-03-22 10:00,22,140,140,140,140,3
20190301|2018-03-22 12:00,22,140,140,140,140,1
20190301|2018-03-22 12:30,22,140,140,140,140,1
20190301|2018-03-23 07:00,23,140,140,140,140,3
20190301|2018-03-23 09:00,23,140,140,140,140,4
20190301|2018-04-02 11:00,2,141.8,141.8,141.8,141.8,1
20190301|2018-04-06 09:30,6,141.3,141.3,141.3,141.3,1
20190301|2018-04-19 08:30,19,146,146,146,146,10
20190301|2018-04-19 12:00,19,146,146,146,146,6
20190301|2018-04-20 07:00,20,145.05,145.05,145,145,8
20190301|2018-04-23 12:30,23,147.85,147.85,147.85,147.85,2
20190301|2018-04-24 08:30,24,148.6,148.6,148.6,148.6,1
20190301|2018-04-24 09:00,24,148.65,148.65,148.25,148.5,10
20190301|2018-04-24 10:30,24,148.75,148.75,148.75,148.75,1
20190301|2018-04-24 12:00,24,149,149,149,149,1
20190301|2018-04-25 09:00,25,147.25,147.25,147,147,2
20190301|2018-04-26 10:00,26,151,152,151,152,2
20190301|2018-04-27 09:00,27,150.2,150.2,150.2,150.2,1
20190301|2018-04-27 12:00,27,150.2,150.2,150.2,150.2,1
20190301|2018-05-01 09:00,1,152,152,152,152,10
20190301|2018-05-01 10:00,1,154,154,154,154,1
20190301|2018-05-02 12:00,2,157.25,157.25,157.25,157.25,1
20190301|2018-05-04 11:00,4,161,161,161,161,1
20190301|2018-05-09 11:30,9,164.55,164.55,164.55,164.55,1
20190301|2018-05-11 11:00,11,168,168,168,168,1
20190301|2018-05-21 08:30,21,164,164,164,164,1
20190301|2018-05-29 07:00,29,167.4,167.4,167.35,167.35,5
20190301|2018-05-30 08:30,30,162.9,162.9,162,162,5
20190301|2018-05-30 09:00,30,161.5,161.5,161.5,161.5,1
20190301|2018-06-01 10:00,1,165,165,165,165,1
20190301|2018-06-08 09:30,8,161.5,161.5,161.5,161.5,1
20190301|2018-06-12 09:00,12,158,158,158,158,1
20190301|2018-06-14 12:30,14,162,162,162,162,1
20190301|2018-06-19 11:30,19,160.9,161.2,160.9,161.2,7
20190301|2018-06-19 12:00,19,161.2,161.2,161.2,161.2,2
20190301|2018-06-20 07:30,20,161.25,161.25,161.25,161.25,1
20190301|2018-06-20 08:00,20,161.3,161.3,161.3,161.3,1
20190301|2018-06-21 09:00,21,161.4,161.4,161.4,161.4,4
20190301|2018-06-22 09:00,22,165.25,165.25,165.25,165.25,1
20190301|2018-06-25 09:30,25,166.4,166.4,164.9,164.9,10
20190301|2018-06-25 10:00,25,164.9,164.9,164.9,164.9,13
20190301|2018-06-25 11:30,25,164.1,164.1,163.1,163.1,2
20190301|2018-06-26 07:00,26,162.1,162.1,161.1,161.1,3
20190301|2018-06-26 12:00,26,161.95,161.95,161.95,161.95,3
20190301|2018-07-02 11:30,2,165,165,165,165,1
20190301|2018-07-02 12:30,2,167.8,167.8,167.8,167.8,1
20190301|2018-07-03 09:30,3,167.55,167.55,167.55,167.55,1
20190301|2018-07-09 09:00,9,169,169,169,169,5
20190301|2018-07-09 10:00,9,168.6,168.6,168.45,168.45,5
20190301|2018-07-09 11:00,9,169,169,169,169,4
20190301|2018-07-09 11:30,9,169,169,168.8,168.8,2
20190301|2018-07-09 12:00,9,169,169,169,169,13
20190301|2018-07-10 08:30,10,168.5,168.55,168.5,168.55,2
20190301|2018-07-10 09:00,10,168.4,168.9,168.4,168.5,5
20190301|2018-07-10 12:00,10,168.1,168.15,168.1,168.15,2
20190301|2018-07-10 12:30,10,165.55,165.55,165.55,165.55,1
20190301|2018-07-11 09:00,11,166.15,167.3,166.15,166.7,4
20190301|2018-07-11 10:00,11,168.7,168.7,168.7,168.7,1
20190301|2018-07-11 12:00,11,168.6,168.6,168.5,168.5,3
20190301|2018-07-16 08:30,16,169.15,169.15,169.15,169.15,1
20190301|2018-07-16 09:00,16,170,170.45,170,170.45,7
20190301|2018-07-17 09:30,17,170.95,170.95,170.95,170.95,2
20190301|2018-07-17 10:00,17,170.95,170.95,170.7,170.7,2
20190301|2018-07-18 12:00,18,168.5,168.5,168.5,168.5,1
20190301|2018-07-19 10:30,19,169,169,169,169,6
20190301|2018-07-19 11:00,19,169.5,169.5,169.5,169.5,1
20190301|2018-07-20 08:00,20,170.3,170.3,170.3,170.3,1
20190301|2018-07-20 11:30,20,170.3,170.3,170.3,170.3,4
20190301|2018-07-23 07:30,23,169,169,169,169,1
20190301|2018-07-23 08:00,23,168.3,169.9,168.3,169.9,2
20190301|2018-07-24 10:30,24,166.5,166.5,166.5,166.5,1
20190301|2018-07-24 12:00,24,165.5,165.5,165.5,165.5,1
20190301|2018-07-30 08:30,30,167.75,167.75,167.75,167.75,1
20190301|2018-07-30 09:30,30,168.9,168.9,168.9,168.9,1
20190301|2018-07-31 07:30,31,169.75,169.75,169.75,169.75,1
20190301|2018-07-31 09:00,31,167.5,167.5,167.5,167.5,1
20190301|2018-07-31 11:30,31,168.9,168.9,168.9,168.9,1
20190301|2018-08-01 07:00,1,168.9,168.9,168.9,168.9,1
20190301|2018-08-01 10:00,1,168.9,168.9,168.9,168.9,1
20190301|2018-08-01 10:30,1,169.75,169.75,169.75,169.75,1
20190301|2018-08-02 08:30,2,167.5,167.5,167.5,167.5,1
20190301|2018-08-02 12:00,2,169.5,169.5,169.5,169.5,1
20190301|2018-08-06 07:00,6,169.95,169.95,169.95,169.95,1
20190301|2018-08-07 07:00,7,167.5,167.5,167.5,167.5,1
20190301|2018-08-08 07:00,8,165.5,165.5,165.5,165.5,1
20190301|2018-08-08 12:30,8,168,168,168,168,1
20190301|2018-08-10 10:30,10,166,166,166,166,1
20190301|2018-08-13 07:00,13,163.75,163.75,163.05,163.05,4
20190301|2018-08-13 08:30,13,162.25,162.25,162.25,162.25,1
20190301|2018-08-13 11:30,13,161.2,161.2,161.2,161.2,5
20190301|2018-08-13 12:00,13,161.3,161.3,161.3,161.3,18
20190301|2018-08-13 12:30,13,160.95,160.95,160.7,160.7,3
20190301|2018-08-14 07:00,14,161,161,160.7,160.7,2
20190301|2018-08-14 09:30,14,160.65,160.65,160,160,10
20190301|2018-08-14 10:00,14,159.8,159.8,159.8,159.8,5
20190301|2018-08-14 11:00,14,159.5,159.5,159.5,159.5,9
20190301|2018-08-14 11:30,14,159.5,159.5,159.5,159.5,5
20190301|2018-08-14 12:00,14,159.5,159.5,159.2,159.2,8
20190301|2018-08-15 07:00,15,159,159,159,159,8
20190301|2018-08-15 07:30,15,158.8,158.8,158.8,158.8,1
20190301|2018-08-15 12:30,15,158.7,158.7,158.7,158.7,1
20190301|2018-08-16 07:00,16,158.4,158.4,158.4,158.4,1
20190301|2018-08-16 08:00,16,158.25,158.25,158.25,158.25,7
20190301|2018-08-16 10:00,16,157.5,157.5,157.45,157.45,18
20190301|2018-08-16 10:30,16,157.45,157.45,157.45,157.45,2
20190301|2018-08-16 11:00,16,157.3,157.3,157.2,157.2,4
20190301|2018-08-16 11:30,16,157.5,157.5,157.1,157.4,7
20190301|2018-08-16 12:00,16,157.2,157.3,157.2,157.3,3
20190301|2018-08-17 11:30,17,157.8,157.8,157.8,157.8,1
20190301|2018-08-20 07:00,20,160.25,160.25,160.25,160.25,1
20190301|2018-08-20 09:00,20,161.05,161.05,161.05,161.05,4
20190301|2018-08-20 09:30,20,160.35,160.35,160.35,160.35,3
20190301|2018-08-20 10:30,20,159.5,159.5,159.5,159.5,1
20190301|2018-08-20 12:00,20,158.8,158.8,158.8,158.8,1
20190301|2018-08-20 12:30,20,158.7,158.7,158.4,158.4,3
20190301|2018-08-21 08:30,21,158.95,159.5,158.95,159.5,3
20190301|2018-08-21 09:00,21,158.2,158.2,158.2,158.2,1
20190301|2018-08-21 09:30,21,158.1,158.6,158.1,158.45,10
20190301|2018-08-21 11:00,21,157.8,157.8,157.8,157.8,1
20190301|2018-08-21 11:30,21,157.5,157.5,157.5,157.5,3
20190301|2018-08-21 12:00,21,157.4,157.4,157.3,157.3,2
20190301|2018-08-21 12:30,21,157.45,157.45,157.35,157.35,6
20190301|2018-08-22 07:00,22,157.2,157.2,157.2,157.2,1
20190301|2018-08-22 07:30,22,157.1,157.1,157.05,157.05,3
20190301|2018-08-22 09:00,22,157.15,157.15,157.15,157.15,2
20190301|2018-08-22 10:00,22,157.1,157.1,157.1,157.1,1
20190301|2018-08-22 10:30,22,157.1,157.1,157.1,157.1,3
20190301|2018-08-22 11:00,22,157,157,157,157,4
20190301|2018-08-22 11:30,22,157,157,156.95,157,12
20190301|2018-08-22 12:00,22,157,157.15,157,157.15,5
20190301|2018-08-23 09:00,23,157.55,157.55,157.55,157.55,1
20190301|2018-08-23 09:30,23,156.85,157,156.85,157,2
20190301|2018-08-23 10:00,23,156.75,156.8,156.75,156.8,6
20190301|2018-08-23 10:30,23,157.25,157.25,157.1,157.1,2
20190301|2018-08-23 11:00,23,156.75,156.75,156.15,156.15,10
20190301|2018-08-23 11:30,23,156.25,156.25,156.25,156.25,5
20190301|2018-08-23 12:00,23,157.2,157.2,157.2,157.2,1
20190301|2018-08-24 08:00,24,158.75,158.75,158.75,158.75,1
20190301|2018-08-24 09:00,24,157.55,157.55,157.55,157.55,1
20190301|2018-08-27 07:00,27,159.1,159.1,159.1,159.1,1
20190301|2018-08-27 08:30,27,157.55,157.55,157.55,157.55,2
20190301|2018-08-27 11:00,27,158.05,158.05,158.05,158.05,1
20190301|2018-08-27 12:00,27,158.1,158.1,158.1,158.1,1
20190301|2018-08-28 07:00,28,157.25,157.25,156.55,156.55,8
20190301|2018-08-28 08:00,28,156.55,156.65,156.5,156.65,12
20190301|2018-08-28 08:30,28,156.5,156.5,156.5,156.5,9
20190301|2018-08-28 09:00,28,156.2,156.4,156,156.4,20
20190301|2018-08-28 09:30,28,156.4,156.6,156,156.6,22
20190301|2018-08-28 10:00,28,156.4,156.6,156.4,156.6,2
20190301|2018-08-28 10:30,28,156.1,156.2,156.1,156.2,3
20190301|2018-08-28 11:00,28,156,156,155,155,57
20190301|2018-08-28 11:30,28,155,155,154.5,154.5,11
20190301|2018-08-28 12:00,28,154.3,154.5,154.3,154.5,3
20190301|2018-08-28 12:30,28,154.5,154.5,154.5,154.5,1
20190301|2018-08-29 07:00,29,154,154,154,154,10
20190301|2018-08-29 09:00,29,153.45,153.6,153.45,153.6,6
20190301|2018-08-29 09:30,29,154.5,154.75,153.9,153.9,7
20190301|2018-08-29 10:00,29,153.75,153.75,153.4,153.4,4
20190301|2018-08-29 10:30,29,153.5,153.55,153.5,153.55,2
20190301|2018-08-29 11:00,29,153.75,153.75,153.75,153.75,2
20190301|2018-08-29 12:00,29,154,154,153.75,153.75,4
20190301|2018-08-30 07:00,30,154.6,154.6,154.6,154.6,1
20190301|2018-08-30 08:30,30,154.7,154.75,154.7,154.75,4
20190301|2018-08-30 09:00,30,154.8,155,154.8,155,6
20190301|2018-08-30 10:30,30,154.95,154.95,154.95,154.95,1
20190301|2018-08-30 11:00,30,154.95,154.95,154.95,154.95,6
20190301|2018-08-30 12:30,30,155,155,155,155,2
20190301|2018-08-31 07:00,31,155,155,155,155,6
20190301|2018-08-31 08:30,31,155,155,155,155,1
20190301|2018-08-31 09:00,31,155,155,154.4,154.4,5
20190301|2018-08-31 10:00,31,154.4,155.25,154.4,155.25,7
20190301|2018-08-31 10:30,31,154.4,154.4,154.4,154.4,3
20190301|2018-08-31 11:00,31,155.25,155.25,155.25,155.25,4
20190301|2018-08-31 12:00,31,154.4,154.4,154,154,9
20190301|2018-08-31 12:30,31,154,154,153.65,153.65,8
20190301|2018-09-04 07:00,4,155.1,155.1,155.1,155.1,12
20190301|2018-09-04 08:00,4,155.65,155.8,155.65,155.8,3
20190301|2018-09-04 09:00,4,155.9,155.9,155.9,155.9,2
20190301|2018-09-04 09:30,4,155.9,155.9,155.9,155.9,3
20190301|2018-09-04 11:00,4,154.2,154.6,154.15,154.4,13
20190301|2018-09-04 12:00,4,154.45,154.45,154.45,154.45,1
20190301|2018-09-04 12:30,4,154.55,154.55,154.55,154.55,1
20190301|2018-09-05 07:00,5,153.5,153.5,153.25,153.25,4
20190301|2018-09-05 07:30,5,154.1,154.1,154.1,154.1,1
20190301|2018-09-05 08:00,5,154.05,154.65,154.05,154.65,5
20190301|2018-09-05 11:00,5,153.8,153.8,153.8,153.8,6
20190301|2018-09-05 11:30,5,153.5,153.5,153.5,153.5,1
20190301|2018-09-05 12:00,5,153.45,153.7,153.15,153.7,60
20190301|2018-09-06 07:00,6,153.35,153.35,153.1,153.1,3
20190301|2018-09-06 08:30,6,153.65,153.7,153.65,153.65,3
20190301|2018-09-06 12:30,6,153.35,153.5,153.35,153.5,3
20190301|2018-09-07 07:00,7,154.5,154.5,154.45,154.45,2
20190301|2018-09-07 08:00,7,155,155,155,155,8
20190301|2018-09-07 08:30,7,155,155,155,155,2
20190301|2018-09-07 09:00,7,155,155.9,155,155.15,55
20190301|2018-09-07 10:30,7,155.95,155.95,155.9,155.9,2
20190301|2018-09-07 11:00,7,155.65,155.65,155.5,155.5,2
20190301|2018-09-07 11:30,7,155.85,155.85,155.85,155.85,1
20190301|2018-09-07 12:00,7,156.7,156.7,156.35,156.35,2
20190301|2018-09-07 12:30,7,156.75,156.95,156.75,156.95,2
20190301|2018-09-10 07:00,10,158.75,159.55,158.75,159.55,2
20190301|2018-09-10 07:30,10,159,159.3,158.7,158.7,6
20190301|2018-09-10 08:00,10,156.95,156.95,156.85,156.85,3
20190301|2018-09-10 08:30,10,156.95,156.95,156.95,156.95,1
20190301|2018-09-10 09:00,10,157.2,158.2,157.2,158.15,3
20190301|2018-09-10 11:30,10,158.4,158.4,158.4,158.4,1
20190301|2018-09-11 11:00,11,158,158.05,158,158.05,3
20190301|2018-09-11 11:30,11,157.9,157.9,157,157,6
20190301|2018-09-11 12:00,11,157.1,157.85,157.1,157.7,14
20190301|2018-09-11 12:30,11,157.55,157.55,157.5,157.5,2
20190301|2018-09-12 08:30,12,157.8,157.8,156.35,156.35,13
20190301|2018-09-12 09:00,12,156.1,156.15,155.5,155.5,4
20190301|2018-09-12 10:00,12,155.85,155.85,155.5,155.5,2
20190301|2018-09-12 10:30,12,155.2,155.2,155.1,155.1,3
20190301|2018-09-12 11:00,12,155,155,154.8,154.8,10
20190301|2018-09-12 11:30,12,154.55,154.85,154.55,154.65,7
20190301|2018-09-13 08:00,13,154.6,154.65,154.6,154.65,2
20190301|2018-09-13 09:00,13,154.1,154.1,154.05,154.05,5
20190301|2018-09-13 09:30,13,154.05,154.05,154,154,9
20190301|2018-09-13 12:00,13,154.15,154.15,154.15,154.15,1
20190301|2018-09-14 07:00,14,154.4,154.55,154.4,154.55,6
20190301|2018-09-14 11:30,14,153.45,153.5,153.35,153.5,7
20190301|2018-09-14 12:00,14,153.45,153.45,153.45,153.45,5
20190301|2018-09-14 12:30,14,153.7,153.7,153.45,153.5,9
20190301|2018-09-17 07:00,17,154.45,154.65,154.45,154.65,4
20190301|2018-09-17 09:30,17,154.15,154.5,154.15,154.5,2
20190301|2018-09-17 11:30,17,153.6,153.6,153.6,153.6,1
20190301|2018-09-17 12:00,17,153.25,153.25,153,153,19
20190301|2018-09-17 12:30,17,152.6,152.6,152.6,152.6,1
20190301|2018-09-18 07:00,18,152.45,152.45,152,152.05,3
20190301|2018-09-18 07:30,18,152,152,151.65,151.65,12
20190301|2018-09-18 08:00,18,151.6,151.6,151,151.05,28
20190301|2018-09-18 08:30,18,150.9,150.95,150.9,150.95,6
20190301|2018-09-18 09:00,18,150.95,151.05,150.95,151,12
20190301|2018-09-18 09:30,18,150.35,150.35,150.2,150.2,2
20190301|2018-09-18 10:00,18,150.15,150.15,150,150,21
20190301|2018-09-18 10:30,18,150,150,149.95,149.95,25
20190301|2018-09-18 11:00,18,149.75,149.75,149.75,149.75,1
20190301|2018-09-18 11:30,18,149,149,148.75,148.75,19
20190301|2018-09-18 12:00,18,148.6,148.6,148.25,148.25,24
20190301|2018-09-18 12:30,18,148.15,148.15,148,148,17
20190301|2018-09-19 07:00,19,148.25,148.25,148,148,68
20190301|2018-09-19 07:30,19,148,148,147.8,147.8,27
20190301|2018-09-19 08:00,19,147.65,147.7,147.6,147.6,13
20190301|2018-09-19 08:30,19,147.6,147.6,147.55,147.6,17
20190301|2018-09-19 09:00,19,147.55,147.55,147.4,147.4,30
20190301|2018-09-19 10:00,19,147.3,147.3,147.3,147.3,8
20190301|2018-09-19 10:30,19,147.25,147.3,146.8,146.8,26
20190301|2018-09-19 11:00,19,146.55,146.55,146.2,146.2,16
20190301|2018-09-19 11:30,19,146.15,146.75,146,146.4,17
20190301|2018-09-19 12:00,19,146.15,146.2,146.15,146.15,8
20190301|2018-09-19 12:30,19,148.25,148.3,148.25,148.3,2
20190301|2018-09-20 07:00,20,147.65,147.65,147.45,147.45,2
20190301|2018-09-20 10:30,20,147.15,147.15,147.15,147.15,1
20190301|2018-09-20 11:00,20,147.45,147.6,147.3,147.3,4
20190301|2018-09-20 11:30,20,147.35,147.45,147.2,147.2,4
20190301|2018-09-20 12:00,20,147.45,148.15,147.45,148.15,5
20190301|2018-09-20 12:30,20,148.45,148.65,148.05,148.05,4
20190301|2018-09-21 07:30,21,147,147,147,147,2
20190301|2018-09-24 07:00,24,147.3,147.3,147.15,147.15,6
20190301|2018-09-24 09:00,24,147.5,147.5,147.3,147.3,15
20190301|2018-09-24 10:30,24,147.55,147.55,147.55,147.55,1
20190301|2018-09-24 12:30,24,147.45,148.2,147.45,148.2,4
20190301|2018-09-25 07:00,25,149.5,149.5,149.5,149.5,1
20190301|2018-09-25 09:00,25,149,149.25,149,149.1,6
20190301|2018-09-25 12:00,25,149.55,149.75,149.55,149.75,2
20190301|2018-09-26 08:30,26,148.45,148.45,148.45,148.45,1
20190301|2018-09-26 09:00,26,148.4,148.4,148.3,148.3,14
20190301|2018-09-26 11:00,26,148.25,148.45,148.25,148.4,10
20190301|2018-09-26 12:30,26,148.25,148.25,148.25,148.25,5
20190301|2018-09-27 09:30,27,148.1,148.1,148.1,148.1,3
20190301|2018-09-27 10:30,27,148.05,148.05,148.05,148.05,1
20190301|2018-09-27 11:00,27,148.6,148.6,148.6,148.6,1
20190301|2018-09-27 12:00,27,148,148,147.8,147.8,10
20190301|2018-09-27 12:30,27,147.65,147.65,147.65,147.65,1
20190301|2018-09-28 07:30,28,147.7,147.7,147.7,147.7,4
20190301|2018-10-01 07:00,1,147.6,147.6,147.6,147.6,4
20190301|2018-10-01 08:00,1,147.5,147.5,147.5,147.5,7
20190301|2018-10-01 08:30,1,148,148,147.4,147.4,8
20190301|2018-10-01 09:30,1,147.3,147.3,147.25,147.25,9
20190301|2018-10-01 10:00,1,147.2,147.2,147.15,147.15,15
20190301|2018-10-01 10:30,1,147.2,147.2,147.2,147.2,1
20190301|2018-10-01 12:00,1,147.2,147.2,147.2,147.2,1
20190301|2018-10-01 12:30,1,147.15,147.15,147.05,147.05,3
20190301|2018-10-02 07:00,2,147.05,147.05,146.9,146.9,34
20190301|2018-10-02 09:00,2,147,147,146.85,146.85,8
20190301|2018-10-02 10:00,2,146.85,146.9,146.85,146.9,6
20190301|2018-10-02 10:30,2,149.75,149.75,147.3,147.3,6
20190301|2018-10-02 12:00,2,147.35,147.35,146.85,146.85,10
20190301|2018-10-02 12:30,2,147.2,147.2,146.85,146.85,2
20190301|2018-10-03 07:00,3,146.9,147.2,146.85,147.2,6
20190301|2018-10-03 07:30,3,147.4,147.6,147.4,147.6,5
20190301|2018-10-03 09:00,3,147.3,147.35,147.2,147.2,6
20190301|2018-10-03 09:30,3,147.5,147.5,147.45,147.45,4
20190301|2018-10-03 10:00,3,147.25,147.25,147,147,10
20190301|2018-10-03 10:30,3,146.95,147,146.9,147,15
20190301|2018-10-03 11:00,3,146.8,146.95,146.7,146.95,10
20190301|2018-10-03 12:00,3,146.9,147,146.7,146.7,3
20190301|2018-10-03 12:30,3,146.8,146.8,146.35,146.35,13
20190301|2018-10-04 07:00,4,146.75,147,146.55,146.55,23
20190301|2018-10-04 07:30,4,146.5,147,146.45,146.9,18
20190301|2018-10-04 08:00,4,146.9,147,146.85,147,7
20190301|2018-10-04 08:30,4,147,147,146.7,146.7,7
20190301|2018-10-04 09:00,4,146.45,146.45,146.15,146.25,9
20190301|2018-10-04 09:30,4,146,146,145.95,145.95,18
20190301|2018-10-04 10:00,4,146,146.1,145.95,145.95,13
20190301|2018-10-04 10:30,4,145.8,145.9,145.8,145.8,19
20190301|2018-10-04 11:00,4,145.8,145.8,145.8,145.8,6
20190301|2018-10-04 11:30,4,145.75,145.75,145.6,145.65,5
20190301|2018-10-04 12:00,4,145.6,145.75,145.6,145.75,13
20190301|2018-10-04 12:30,4,145.5,145.75,145.45,145.55,9
20190301|2018-10-05 07:00,5,145.3,145.3,145.25,145.3,3
20190301|2018-10-05 08:30,5,145.2,145.3,145.2,145.3,2
20190301|2018-10-05 09:00,5,145,145,145,145,3
20190301|2018-10-05 09:30,5,145.05,145.05,144.9,144.9,2
20190301|2018-10-05 10:30,5,144.8,144.85,144.8,144.85,4
20190301|2018-10-05 11:00,5,144.8,144.8,144.7,144.7,6
20190301|2018-10-05 11:30,5,144.7,144.7,144.6,144.6,7
20190301|2018-10-05 12:00,5,144.6,144.6,144.3,144.3,10
20190301|2018-10-05 12:30,5,144.2,144.4,144.2,144.4,11
20190301|2018-10-08 07:00,8,146.5,146.5,146.5,146.5,1
20190301|2018-10-08 09:00,8,145.25,145.25,144.6,144.6,12
20190301|2018-10-08 09:30,8,145.4,145.4,145.4,145.4,2
20190301|2018-10-08 10:00,8,145.25,145.25,145.2,145.25,5
20190301|2018-10-08 10:30,8,145.25,145.25,145.1,145.15,3
20190301|2018-10-08 11:00,8,145.2,145.25,145.2,145.25,3
20190301|2018-10-08 11:30,8,145.15,145.3,145.15,145.3,2
20190301|2018-10-08 12:00,8,145.55,146.45,145.55,146.45,15
20190301|2018-10-08 12:30,8,146.5,146.5,145.95,145.95,4
20190301|2018-10-09 07:00,9,146,146,144.1,144.1,2
20190301|2018-10-09 08:00,9,144.1,144.35,144,144,7
20190301|2018-10-09 08:30,9,143.9,143.9,143.9,143.9,3
20190301|2018-10-09 09:00,9,143.8,143.8,143.55,143.6,13
20190301|2018-10-09 09:30,9,143.8,143.85,143.8,143.8,3
20190301|2018-10-09 10:00,9,143.95,143.95,143.95,143.95,1
20190301|2018-10-09 10:30,9,143.8,143.8,143.7,143.7,3
20190301|2018-10-09 11:00,9,143.75,144.05,143.75,144.05,5
20190301|2018-10-09 11:30,9,144,144.1,144,144.1,3
20190301|2018-10-09 12:00,9,143.65,143.65,143.55,143.55,5
20190301|2018-10-10 07:00,10,143.55,143.55,143.4,143.4,9
20190301|2018-10-10 08:00,10,143.2,143.2,143.2,143.2,2
20190301|2018-10-10 08:30,10,143.1,143.1,143.1,143.1,1
20190301|2018-10-10 09:00,10,142.95,143.15,142.9,142.9,14
20190301|2018-10-10 10:00,10,143.35,143.35,143.35,143.35,1
20190301|2018-10-10 10:30,10,143.55,143.85,143.55,143.85,12
20190301|2018-10-10 11:00,10,143.95,143.95,143.95,143.95,1
20190301|2018-10-10 11:30,10,144.15,144.15,144.15,144.15,4
20190301|2018-10-10 12:30,10,144.35,144.35,143.85,143.85,4
20190301|2018-10-11 07:00,11,143.25,143.25,143,143,7
20190301|2018-10-11 09:00,11,143.2,143.2,143,143,2
20190301|2018-10-11 09:30,11,143,143.4,143,143.4,6
20190301|2018-10-11 10:00,11,143.4,144.35,143.4,144.35,6
20190301|2018-10-11 12:00,11,143.55,143.55,143.1,143.1,6
20190301|2018-10-11 12:30,11,143.35,143.35,143.1,143.1,17
20190301|2018-10-12 07:00,12,143.1,143.1,143.1,143.1,2
20190301|2018-10-12 08:30,12,143.4,143.4,143.4,143.4,2
20190301|2018-10-12 09:00,12,143.25,143.25,143.15,143.25,5
20190301|2018-10-12 09:30,12,143.5,144.35,143.5,144.35,3
20190301|2018-10-12 10:00,12,144.55,144.85,144.55,144.85,2
20190301|2018-10-12 10:30,12,145.05,145.05,145.05,145.05,1
20190301|2018-10-12 11:30,12,144.6,144.6,143.55,143.55,5
20190301|2018-10-12 12:30,12,144,144,144,144,1
20190301|2018-10-15 07:00,15,144.9,145.05,144.2,144.2,8
20190301|2018-10-15 07:30,15,144.2,144.2,144,144,3
20190301|2018-10-15 08:00,15,144.9,144.9,144.9,144.9,2
20190301|2018-10-15 09:30,15,145,145,145,145,1
20190301|2018-10-15 10:00,15,144.85,144.85,144.85,144.85,1
20190301|2018-10-15 10:30,15,144.85,144.85,144.85,144.85,1
20190301|2018-10-15 11:00,15,144.8,144.8,144.4,144.45,10
20190301|2018-10-15 11:30,15,144.45,144.45,144.4,144.4,2
20190301|2018-10-15 12:00,15,144.3,144.5,144.25,144.5,5
20190301|2018-10-15 12:30,15,144.4,144.4,144,144,7
20190301|2018-10-16 07:00,16,144,144.35,143.55,144.35,7
20190301|2018-10-16 09:00,16,143.7,143.7,143.7,143.7,1
20190301|2018-10-16 09:30,16,144.55,144.55,144.55,144.55,2
20190301|2018-10-16 10:00,16,144.5,144.55,144.5,144.55,7
20190301|2018-10-16 10:30,16,144.35,144.35,144,144,13
20190301|2018-10-16 11:00,16,144,144.05,144,144.05,6
20190301|2018-10-16 11:30,16,144.05,144.1,144,144,7
20190301|2018-10-16 12:00,16,143.75,143.95,143.7,143.85,22
20190301|2018-10-16 12:30,16,143.75,143.9,143.7,143.9,8
20190301|2018-10-17 07:00,17,144.4,144.4,143.4,143.4,30
20190301|2018-10-17 07:30,17,143.4,143.4,143.2,143.2,5
20190301|2018-10-17 08:00,17,143.55,143.55,143.45,143.45,3
20190301|2018-10-17 08:30,17,143.8,143.8,143.5,143.5,3
20190301|2018-10-17 09:00,17,143.4,143.4,143.4,143.4,3
20190301|2018-10-17 09:30,17,143.4,143.4,143.15,143.15,17
20190301|2018-10-17 10:00,17,143.1,143.25,143.1,143.25,7
20190301|2018-10-17 10:30,17,143.25,143.25,143.1,143.1,2
20190301|2018-10-17 11:00,17,143,143,142.5,142.5,30
20190301|2018-10-17 11:30,17,142.65,142.65,142.5,142.65,10
20190301|2018-10-17 12:00,17,142.45,142.6,142.45,142.55,3
20190301|2018-10-17 12:30,17,142.55,142.55,142.4,142.4,9
20190301|2018-10-18 07:00,18,143,143.25,143,143,28
20190301|2018-10-18 07:30,18,143,143.3,143,143.3,8
20190301|2018-10-18 08:00,18,143.25,143.25,143.25,143.25,1
20190301|2018-10-18 08:30,18,143,143,143,143,9
20190301|2018-10-18 09:30,18,143.35,144.4,143.35,144.1,6
20190301|2018-10-18 10:00,18,143.2,143.2,143.2,143.2,2
20190301|2018-10-18 10:30,18,142.9,143.05,142.7,142.7,6
20190301|2018-10-18 11:00,18,142.6,142.6,142.6,142.6,1
20190301|2018-10-18 11:30,18,142.5,142.5,142.4,142.4,2
20190301|2018-10-18 12:30,18,142.25,142.4,142.25,142.4,3
20190301|2018-10-19 07:00,19,143.05,143.05,142.15,142.15,15
20190301|2018-10-19 08:00,19,143.45,143.45,143.45,143.45,1
20190301|2018-10-19 09:00,19,142.8,142.9,142.8,142.8,24
20190301|2018-10-19 09:30,19,142.75,142.75,142.7,142.7,8
20190301|2018-10-19 10:00,19,142.7,142.7,142.65,142.65,13
20190301|2018-10-19 10:30,19,142.65,142.65,142.5,142.5,4
20190301|2018-10-19 11:00,19,142.5,142.5,142,142,43
20190301|2018-10-19 11:30,19,142,142,141,141,80
20190301|2018-10-19 12:00,19,140.95,140.95,140.25,140.3,31
20190301|2018-10-19 12:30,19,140.25,140.4,140.25,140.4,31
20190301|2018-10-22 07:00,22,140.75,140.75,139.4,139.4,71
20190301|2018-10-22 07:30,22,139.55,139.55,139.35,139.55,7
20190301|2018-10-22 08:30,22,139.55,139.85,139.45,139.45,5
20190301|2018-10-22 09:00,22,139.25,139.25,139.25,139.25,1
20190301|2018-10-22 09:30,22,139.1,139.2,139.1,139.2,2
20190301|2018-10-22 10:00,22,139.2,139.3,139.2,139.3,20
20190301|2018-10-22 10:30,22,139.3,139.45,139.3,139.3,12
20190301|2018-10-22 11:00,22,139.3,139.3,139.3,139.3,6
20190301|2018-10-22 11:30,22,139,139.05,138.9,138.9,4
20190301|2018-10-22 12:00,22,138.85,138.85,137.8,137.8,27
20190301|2018-10-22 12:30,22,137.95,137.95,137.8,137.85,17
20190301|2018-10-23 07:00,23,138.05,138.05,137.85,137.9,11
20190301|2018-10-23 08:00,23,137.65,137.65,137.65,137.65,2
20190301|2018-10-23 08:30,23,137.75,137.75,137.55,137.75,5
20190301|2018-10-23 09:00,23,137.4,137.4,137.4,137.4,6
20190301|2018-10-23 09:30,23,137.35,137.4,137.3,137.3,9
20190301|2018-10-23 10:00,23,137.1,137.1,137.1,137.1,1
20190301|2018-10-23 10:30,23,137.05,137.05,136.85,136.9,20
20190301|2018-10-23 11:00,23,136.8,136.8,136.5,136.5,25
20190301|2018-10-23 11:30,23,136.4,136.45,136.3,136.45,19
20190301|2018-10-23 12:00,23,136.5,138.95,136.5,137.95,34
20190301|2018-10-23 12:30,23,138.1,138.2,137.25,137.25,24
20190301|2018-10-24 07:00,24,137.9,138.05,137.3,137.3,8
20190301|2018-10-24 08:30,24,138.45,139.6,138.45,139.6,8
20190301|2018-10-24 09:00,24,139,141.4,139,141.4,22
20190301|2018-10-24 09:30,24,140.4,140.4,139.75,139.75,8
20190301|2018-10-24 10:00,24,139.45,139.45,139.45,139.45,2
20190301|2018-10-24 10:30,24,140.15,140.15,140.15,140.15,11
20190301|2018-10-25 07:00,25,140.3,141.1,140.3,141.1,10
20190301|2018-10-25 07:30,25,141.15,141.35,141.15,141.35,3
20190301|2018-10-25 08:30,25,140.5,140.5,139.25,139.25,16
20190301|2018-10-25 09:00,25,139.55,139.55,139.2,139.2,5
20190301|2018-10-25 09:30,25,139.15,139.15,139.15,139.15,1
20190301|2018-10-25 10:30,25,139.2,139.2,139.2,139.2,2
20190301|2018-10-25 11:00,25,139.2,139.3,139.2,139.3,3
20190301|2018-10-25 11:30,25,139.1,139.1,139.1,139.1,5
20190301|2018-10-25 12:00,25,139,139.75,138.8,139.5,7
20190301|2018-10-25 12:30,25,139.5,139.8,139.5,139.8,4
20190301|2018-10-26 07:00,26,139.7,139.7,139.45,139.45,4
20190301|2018-10-26 07:30,26,139.9,139.9,139.9,139.9,5
20190301|2018-10-26 08:30,26,138.3,138.3,138.3,138.3,1
20190301|2018-10-26 09:30,26,138.95,138.95,138.95,138.95,2
20190301|2018-10-26 10:00,26,138.45,138.5,138.45,138.5,2
20190301|2018-10-26 11:00,26,138.8,138.8,138.6,138.6,11
20190301|2018-10-26 12:30,26,138.45,138.45,138,138.15,11
20190301|2018-10-29 07:00,29,138.05,139.4,138.05,138.9,10
20190301|2018-10-29 07:30,29,137.95,138.2,137.85,138.2,11
20190301|2018-10-29 08:00,29,138.15,138.85,138,138.85,13
20190301|2018-10-29 09:30,29,138.9,138.9,138.85,138.85,4
20190301|2018-10-29 10:00,29,138.45,138.5,138.45,138.5,2
20190301|2018-10-29 10:30,29,138.35,138.35,138.35,138.35,2
20190301|2018-10-29 11:00,29,138,138,137.6,137.7,26
20190301|2018-10-29 11:30,29,137.7,137.7,137.7,137.7,1
20190301|2018-10-29 12:30,29,138.6,139.05,138.5,139.05,9
20190301|2018-10-30 07:00,30,138.75,138.85,138.3,138.3,3
20190301|2018-10-30 08:00,30,138.5,138.5,138.3,138.3,15
20190301|2018-10-30 08:30,30,138.3,138.3,137.75,137.75,8
20190301|2018-10-30 09:00,30,137.75,137.75,137.7,137.7,15
20190301|2018-10-30 09:30,30,137.8,138.1,137.8,138.1,5
20190301|2018-10-30 10:30,30,138.5,138.5,138.5,138.5,5
20190301|2018-10-31 07:00,31,138.75,138.8,138.5,138.55,11
20190301|2018-10-31 08:00,31,138.75,138.75,138.75,138.75,1
20190301|2018-10-31 08:30,31,138.3,138.3,138.3,138.3,12
20190301|2018-10-31 09:00,31,138.85,139.25,138.85,139.25,3
20190301|2018-10-31 10:00,31,138.5,138.5,138.5,138.5,3
20190301|2018-10-31 10:30,31,138.3,138.3,138.3,138.3,5
20190301|2018-10-31 12:00,31,138.05,138.2,137.75,137.75,6
20190301|2018-10-31 12:30,31,138.1,138.1,137.75,137.75,9
20190301|2018-11-01 07:00,1,137.9,139.3,137.9,139.1,9
20190301|2018-11-01 08:00,1,138.7,138.7,138,138,2
20190301|2018-11-01 08:30,1,138,138,138,138,2
20190301|2018-11-01 09:30,1,138.7,138.7,138.15,138.15,12
20190301|2018-11-01 10:00,1,139,139,138.8,138.8,2
20190301|2018-11-01 12:00,1,137.9,137.9,137.9,137.9,1
20190301|2018-11-01 12:30,1,138.15,138.15,138.15,138.15,1
20190301|2018-11-02 07:00,2,138.3,138.3,138.15,138.15,4
20190301|2018-11-02 08:00,2,139.15,139.3,139.05,139.05,4
20190301|2018-11-02 08:30,2,139,139.4,138.95,139.2,8
20190301|2018-11-02 09:00,2,139.5,139.55,139.5,139.55,3
20190301|2018-11-02 10:00,2,139.05,139.25,139.05,139.1,10
20190301|2018-11-02 10:30,2,139.05,139.05,139.05,139.05,1
20190301|2018-11-02 11:00,2,138.75,138.75,138.1,138.35,11
20190301|2018-11-02 11:30,2,138.15,138.15,138.05,138.05,2
20190301|2018-11-02 12:00,2,138,138.15,137.95,138.05,9
20190301|2018-11-02 12:30,2,138.1,138.1,138,138,5
20190301|2018-11-05 07:00,5,138.1,138.5,138.1,138.5,23
20190301|2018-11-05 07:30,5,138.75,138.75,138.5,138.7,10
20190301|2018-11-05 08:00,5,138.65,138.65,138.5,138.65,8
20190301|2018-11-05 08:30,5,138.5,138.5,138.5,138.5,2
20190301|2018-11-05 09:00,5,138.5,138.5,138.5,138.5,10
20190301|2018-11-05 09:30,5,138.5,138.5,138,138,22
20190301|2018-11-05 10:00,5,138.25,138.25,138.25,138.25,1
20190301|2018-11-05 10:30,5,138.25,138.25,137.75,137.75,10
20190301|2018-11-05 11:00,5,138,138,138,138,1
20190301|2018-11-05 11:30,5,138.2,138.25,138.2,138.25,3
20190301|2018-11-05 12:30,5,137.95,137.95,137.7,137.7,3
20190301|2018-11-06 07:00,6,137.9,138.1,137.8,138.1,5
20190301|2018-11-06 08:00,6,138,138,138,138,2
20190301|2018-11-06 08:30,6,138,138,137.7,137.85,11
20190301|2018-11-06 09:00,6,138.1,139.3,138.1,138.55,48
20190301|2018-11-06 09:30,6,137.7,137.7,137.7,137.7,2
20190301|2018-11-06 10:00,6,137.7,137.7,137.7,137.7,1
20190301|2018-11-06 11:00,6,137.7,137.7,137.2,137.25,30
20190301|2018-11-06 11:30,6,137,137,136.5,136.5,38
20190301|2018-11-06 12:00,6,137.1,137.1,136.9,136.9,5
20190301|2018-11-06 12:30,6,136.75,136.75,136.45,136.45,31
20190301|2018-11-07 07:00,7,137.65,138.1,137.4,137.4,11
20190301|2018-11-07 07:30,7,137.25,137.25,137.15,137.15,3
20190301|2018-11-07 08:00,7,137.15,137.5,137.15,137.5,2
20190301|2018-11-07 08:30,7,137.1,137.1,137.1,137.1,3
20190301|2018-11-07 09:00,7,136.75,136.75,136.75,136.75,1
20190301|2018-11-07 09:30,7,136.7,136.7,136.7,136.7,5
20190301|2018-11-07 10:00,7,136.65,136.65,136.55,136.55,6
20190301|2018-11-07 10:30,7,136.55,136.6,136.5,136.6,23
20190301|2018-11-07 11:00,7,136.5,136.5,136.5,136.5,27
20190301|2018-11-07 11:30,7,136.3,136.3,136,136,37
20190301|2018-11-07 12:00,7,136.95,138,136.9,137.65,12
20190301|2018-11-07 12:30,7,137.65,137.65,136.85,136.85,13
20190301|2018-11-08 07:00,8,137.45,137.45,136.75,136.75,13
20190301|2018-11-08 07:30,8,137,137.3,137,137.3,5
20190301|2018-11-08 08:00,8,136.9,136.9,136.85,136.85,2
20190301|2018-11-08 08:30,8,136.75,137.3,136.75,137.3,15
20190301|2018-11-08 09:00,8,136.75,136.75,136.75,136.75,12
20190301|2018-11-08 09:30,8,137.2,137.2,137.15,137.15,5
20190301|2018-11-08 10:00,8,137.05,137.05,136.95,136.95,2
20190301|2018-11-08 10:30,8,136.95,136.95,136.2,136.2,4
20190301|2018-11-08 11:00,8,136.2,137.2,136.15,137.2,5
20190301|2018-11-08 12:00,8,136.6,137,136.6,137,15
20190301|2018-11-08 12:30,8,136.65,136.65,136.45,136.45,9
20190301|2018-11-09 07:00,9,136.5,137.75,136.5,137.45,6
20190301|2018-11-09 07:30,9,137.45,137.45,137.15,137.35,5
20190301|2018-11-09 08:30,9,136.85,136.85,136.55,136.55,4
20190301|2018-11-09 09:00,9,136.5,136.5,136.5,136.5,1
20190301|2018-11-09 09:30,9,136.5,136.6,136,136,11
20190301|2018-11-09 10:00,9,136.1,136.3,136.1,136.3,2
20190301|2018-11-09 10:30,9,136.35,136.4,136.15,136.4,8
20190301|2018-11-09 11:00,9,136.05,136.15,135.7,135.7,32
20190301|2018-11-09 11:30,9,135.7,136,135.7,136,2
20190301|2018-11-09 12:00,9,136,136.9,136,136.65,5
20190301|2018-11-09 12:30,9,136.2,136.2,136.1,136.1,10
20190301|2018-11-12 07:00,12,137.15,137.15,135.95,135.95,12
20190301|2018-11-12 07:30,12,136.6,136.6,136.6,136.6,1
20190301|2018-11-12 08:30,12,136.05,136.1,136.05,136.1,3
20190301|2018-11-12 09:00,12,135.95,135.95,135.55,135.75,16
20190301|2018-11-12 09:30,12,135.9,135.9,135.9,135.9,1
20190301|2018-11-12 10:00,12,135.95,135.95,135.95,135.95,1
20190301|2018-11-12 10:30,12,135.95,135.95,135.95,135.95,1
20190301|2018-11-12 12:00,12,135.85,135.95,135.85,135.95,14
20190301|2018-11-13 07:00,13,135.65,135.65,135,135.05,66
20190301|2018-11-13 07:30,13,135,136.25,135,135.35,38
20190301|2018-11-13 08:30,13,135.6,135.6,135.6,135.6,1
20190301|2018-11-13 09:00,13,135.25,135.25,135,135,10
20190301|2018-11-13 10:00,13,135,135.1,135,135.05,9
20190301|2018-11-13 10:30,13,135,135.3,135,135,18
20190301|2018-11-13 11:00,13,135,135,134.8,134.8,11
20190301|2018-11-13 11:30,13,134.95,134.95,134.8,134.8,3
20190301|2018-11-13 12:00,13,134.75,134.8,134.5,134.55,35
20190301|2018-11-13 12:30,13,134.9,135.1,134.85,135.1,3
20190301|2018-11-14 07:00,14,134.7,137.05,134.7,135.8,23
20190301|2018-11-14 07:30,14,135.2,135.2,135,135.1,3
20190301|2018-11-14 08:00,14,134.85,134.95,134,134.2,95
20190301|2018-11-14 08:30,14,134.2,134.5,133.85,134.2,59
20190301|2018-11-14 09:00,14,134,134.15,133.75,134.15,9
20190301|2018-11-14 09:30,14,134.1,134.1,133.75,133.8,4
20190301|2018-11-14 10:00,14,133.75,133.75,133.6,133.6,10
20190301|2018-11-14 10:30,14,133.55,133.55,133.55,133.55,1
20190301|2018-11-14 11:00,14,133.6,133.95,133.6,133.95,6
20190301|2018-11-14 11:30,14,133.7,134.35,133.7,134.35,4
20190301|2018-11-14 12:00,14,134.4,134.4,133.95,133.95,3
20190301|2018-11-14 12:30,14,133.75,133.75,133.6,133.65,12
20190301|2018-11-15 07:00,15,134.5,134.5,133.95,133.95,11
20190301|2018-11-15 07:30,15,133.7,133.7,133.5,133.55,6
20190301|2018-11-15 08:00,15,133.5,133.6,133.5,133.6,4
20190301|2018-11-15 08:30,15,133.5,133.5,133.5,133.5,9
20190301|2018-11-15 09:00,15,133.6,134.1,133.5,134.1,12
20190301|2018-11-15 09:30,15,133.65,133.75,133.6,133.75,3
20190301|2018-11-15 10:00,15,133.35,133.5,133.35,133.35,10
20190301|2018-11-15 10:30,15,133.35,133.8,133.25,133.45,19
20190301|2018-11-15 11:00,15,133.45,133.45,133.1,133.1,15
20190301|2018-11-15 11:30,15,133.15,133.15,133.15,133.15,3
20190301|2018-11-15 12:00,15,133.5,133.7,133.5,133.7,9
20190301|2018-11-15 12:30,15,133.95,134.15,133.95,134.15,5
20190301|2018-11-16 07:00,16,134.65,134.65,133.2,133.2,8
20190301|2018-11-16 07:30,16,133,133,133,133,8
20190301|2018-11-16 08:00,16,133.1,133.1,133.1,133.1,2
20190301|2018-11-16 08:30,16,133,133,133,133,2
20190301|2018-11-16 09:00,16,133,133.1,132.8,132.8,21
20190301|2018-11-16 09:30,16,132.8,132.8,132.65,132.75,9
20190301|2018-11-16 10:00,16,132.7,132.7,132.65,132.65,2
20190301|2018-11-16 10:30,16,132.65,132.65,132.6,132.6,20
20190301|2018-11-16 11:00,16,132.6,132.6,132.6,132.6,11
20190301|2018-11-16 11:30,16,132.6,134.7,132.6,134.65,71
20190301|2018-11-16 12:00,16,134.65,137.75,134.35,137.75,76
20190301|2018-11-16 12:30,16,137.35,137.5,137,137.4,39
20190301|2018-11-19 07:00,19,137.6,141.1,137.3,139.25,61
20190301|2018-11-19 07:30,19,139.2,140,139.1,140,10
20190301|2018-11-19 08:00,19,140.1,140.15,139.85,139.85,5
20190301|2018-11-19 08:30,19,139.75,140.4,139.4,140.4,39
20190301|2018-11-19 09:00,19,140.35,140.6,140.1,140.1,11
20190301|2018-11-19 09:30,19,140.1,140.1,140.1,140.1,4
20190301|2018-11-19 10:00,19,140.3,140.3,140.3,140.3,1
20190301|2018-11-19 10:30,19,140.1,140.75,140.1,140.75,13
20190301|2018-11-19 11:00,19,140.7,140.7,139.9,140.1,14
20190301|2018-11-19 11:30,19,140.15,140.6,140.05,140.55,19
20190301|2018-11-19 12:00,19,140.5,140.75,140.3,140.35,20
20190301|2018-11-19 12:30,19,140.45,140.5,139.7,139.75,28
20190301|2018-11-20 07:00,20,140.5,140.9,138.6,138.8,28
20190301|2018-11-20 07:30,20,139.2,139.2,139.15,139.15,2
20190301|2018-11-20 08:00,20,139.3,139.5,139.3,139.5,2
20190301|2018-11-20 08:30,20,140.1,140.6,140.1,140.6,4
20190301|2018-11-20 09:00,20,140.3,140.3,139.85,139.85,2
20190301|2018-11-20 10:30,20,140.2,140.65,140.2,140.5,3
20190301|2018-11-20 11:00,20,140.1,140.1,140.1,140.1,1
20190301|2018-11-20 12:00,20,139.1,139.4,139.1,139.25,4
20190301|2018-11-20 12:30,20,139.5,139.5,139.5,139.5,4
20190301|2018-11-21 07:00,21,139.3,139.35,139,139,5
20190301|2018-11-21 07:30,21,139.35,139.5,139.35,139.5,3
20190301|2018-11-21 08:00,21,139.5,139.5,139.5,139.5,2
20190301|2018-11-21 08:30,21,139.3,139.3,139.3,139.3,1
20190301|2018-11-21 09:00,21,139.15,139.15,139.05,139.05,13
20190301|2018-11-21 09:30,21,139.3,140,139.3,140,14
20190301|2018-11-21 10:00,21,139.9,140.2,139.9,140.2,21
20190301|2018-11-21 10:30,21,140.3,140.95,140.3,140.95,16
20190301|2018-11-21 11:00,21,140.2,140.2,140.2,140.2,1
20190301|2018-11-21 11:30,21,140.2,140.35,140.1,140.3,10
20190301|2018-11-21 12:00,21,140.35,140.85,140.3,140.5,11
20190301|2018-11-21 12:30,21,140.85,141.25,140.85,141.2,23
20190301|2018-11-23 07:00,23,141.1,143.15,141.1,142.35,61
20190301|2018-11-23 07:30,23,142.5,142.5,141.7,141.7,6
20190301|2018-11-23 08:00,23,142,142,141,141,31
20190301|2018-11-23 08:30,23,140.75,140.75,140.75,140.75,1
20190301|2018-11-23 09:00,23,142.1,142.5,142.1,142.5,16
20190301|2018-11-23 09:30,23,142.45,142.5,142.45,142.5,7
20190301|2018-11-23 10:00,23,142.5,142.5,142.1,142.1,4
20190301|2018-11-23 10:30,23,142.5,142.5,142.5,142.5,7
20190301|2018-11-23 11:00,23,142.3,142.4,142.3,142.4,5
20190301|2018-11-23 11:30,23,142.5,142.5,142.5,142.5,1
20190301|2018-11-23 12:00,23,142.1,142.1,141.5,141.5,7
20190301|2018-11-26 07:00,26,141.95,141.95,141.7,141.7,2
20190301|2018-11-26 07:30,26,141.55,141.9,141.55,141.9,2
20190301|2018-11-26 08:00,26,141.55,141.55,141.55,141.55,2
20190301|2018-11-26 08:30,26,141.3,141.3,141.3,141.3,4
20190301|2018-11-26 09:00,26,141.15,141.15,141.1,141.1,2
20190301|2018-11-26 09:30,26,141,141.05,140.95,141.05,7
20190301|2018-11-26 10:00,26,141.05,141.05,141.05,141.05,17
20190301|2018-11-26 10:30,26,141.35,141.35,141.35,141.35,1
20190301|2018-11-26 11:00,26,141.5,141.5,140.4,140.4,17
20190301|2018-11-26 11:30,26,140.3,140.35,139.7,140.35,18
20190301|2018-11-26 12:00,26,140.1,140.35,139.8,139.8,6
20190301|2018-11-26 12:30,26,140.1,141,140.1,141,18
20190301|2018-11-27 07:00,27,140.85,142.2,140.45,142.2,85
20190301|2018-11-27 07:30,27,142.2,142.2,141.2,141.2,3
20190301|2018-11-27 08:00,27,141.65,141.65,141.1,141.5,10
20190301|2018-11-27 08:30,27,141.5,141.8,141.5,141.7,12
20190301|2018-11-27 09:00,27,141.6,142.2,141.6,142.2,17
20190301|2018-11-27 09:30,27,142.25,142.25,142,142,4
20190301|2018-11-27 10:00,27,142,142.25,142,142.2,21
20190301|2018-11-27 10:30,27,142.2,142.3,142.2,142.3,15
20190301|2018-11-27 11:00,27,142.3,142.5,142.25,142.25,9
20190301|2018-11-27 11:30,27,142.25,142.45,140.75,140.75,41
20190301|2018-11-27 12:00,27,140.85,141,138,139.15,78
20190301|2018-11-27 12:30,27,139.1,139.15,138.4,138.4,18
20190301|2018-11-28 07:00,28,139.6,140.05,139.15,139.6,10
20190301|2018-11-28 07:30,28,139.35,139.35,139.25,139.25,5
20190301|2018-11-28 08:00,28,139.1,139.1,138.9,138.9,4
20190301|2018-11-28 08:30,28,138.95,140.55,138.95,140.55,4
20190301|2018-11-28 09:30,28,140.2,140.2,140,140,7
20190301|2018-11-28 10:00,28,139.25,139.3,139.25,139.3,3
20190301|2018-11-28 10:30,28,139.5,139.5,139.5,139.5,1
20190301|2018-11-28 11:30,28,139.5,139.5,139.5,139.5,1
20190301|2018-11-28 12:30,28,139.95,139.95,139.8,139.9,7
20190301|2018-11-29 07:00,29,140.45,140.45,139.35,139.5,21
20190301|2018-11-29 07:30,29,139.9,140.75,139.9,140.75,8
20190301|2018-11-29 08:00,29,140.2,140.2,140.2,140.2,4
20190301|2018-11-29 08:30,29,140.75,140.75,140.25,140.25,2
20190301|2018-11-29 09:00,29,140.45,141.65,140.25,141.15,28
20190301|2018-11-29 09:30,29,141.6,141.8,141.6,141.8,7
20190301|2018-11-29 10:00,29,141.8,142.45,141.8,142.15,11
20190301|2018-11-29 10:30,29,142.5,142.85,142.5,142.85,13
20190301|2018-11-29 11:00,29,143,143.65,142.8,143.2,56
20190301|2018-11-29 11:30,29,143.2,143.35,143,143.35,16
20190301|2018-11-29 12:00,29,143.35,144.3,143.35,144.25,64
20190301|2018-11-29 12:30,29,144.35,144.5,143.25,143.25,71
20190301|2018-11-30 07:00,30,143.35,143.35,141.35,141.5,24
20190301|2018-11-30 07:30,30,142.6,142.85,142.5,142.5,6
20190301|2018-11-30 08:00,30,142.7,142.9,142.7,142.9,8
20190301|2018-11-30 08:30,30,143,143,142.75,142.75,14
20190301|2018-11-30 09:00,30,143,143.4,142.95,143.4,78
20190301|2018-11-30 09:30,30,143.5,143.5,143.35,143.5,8
20190301|2018-11-30 10:00,30,143.5,143.5,143.45,143.45,6
20190301|2018-11-30 10:30,30,143.5,143.5,142.8,142.9,15
20190301|2018-11-30 11:00,30,143.5,143.5,143.5,143.5,1
20190301|2018-11-30 11:30,30,143.25,143.75,143.25,143.65,23
20190301|2018-11-30 12:00,30,143.65,143.75,143.1,143.1,5
20190301|2018-11-30 12:30,30,143.25,143.25,143.25,143.25,6
20190301|2018-12-03 07:00,3,143.75,143.75,143,143,31
20190301|2018-12-03 07:30,3,142.9,142.95,142.85,142.85,9
20190301|2018-12-03 08:00,3,142.9,143.05,142.9,143.05,7
20190301|2018-12-03 08:30,3,142.85,143.05,142.85,142.85,4
20190301|2018-12-03 09:00,3,143.05,143.2,143.05,143.2,14
20190301|2018-12-03 09:30,3,143.45,143.45,143.45,143.45,1
20190301|2018-12-03 10:30,3,143.5,143.5,143,143,4
20190301|2018-12-03 11:00,3,143.5,143.75,143.5,143.5,13
20190301|2018-12-03 11:30,3,143.5,143.75,143.25,143.6,14
20190301|2018-12-03 12:00,3,143.6,143.6,142.85,142.85,13
20190301|2018-12-03 12:30,3,143.1,143.1,142.8,142.8,2
20190301|2018-12-04 07:00,4,143.65,143.75,142.25,142.25,27
20190301|2018-12-04 07:30,4,143.5,143.5,142.9,142.9,6
20190301|2018-12-04 08:00,4,142.9,143.1,142,142.2,6
20190301|2018-12-04 08:30,4,141.8,142.9,141.8,142.9,8
20190301|2018-12-04 09:00,4,143,144.1,143,144.1,28
20190301|2018-12-04 09:30,4,143.55,143.65,143.3,143.3,18
20190301|2018-12-04 10:00,4,143.55,143.55,143.45,143.55,10
20190301|2018-12-04 10:30,4,143.55,143.55,143.25,143.25,12
20190301|2018-12-04 11:00,4,143.45,143.65,143.45,143.5,11
20190301|2018-12-04 11:30,4,143,143,142.95,142.95,6
20190301|2018-12-04 12:00,4,143.25,143.5,143.25,143.5,4
20190301|2018-12-05 07:00,5,143.5,143.5,143.4,143.4,5
20190301|2018-12-05 07:30,5,142.95,143.35,142.15,142.15,13
20190301|2018-12-05 08:30,5,142.4,142.8,142.25,142.4,22
20190301|2018-12-05 09:00,5,142.85,143.05,142.85,143.05,5
20190301|2018-12-05 09:30,5,142.75,142.75,142.45,142.45,16
20190301|2018-12-05 10:00,5,142.35,142.55,141.9,142.55,17
20190301|2018-12-05 10:30,5,142.25,142.25,142.25,142.25,5
20190301|2018-12-05 11:00,5,142.35,143,142.35,143,5
20190301|2018-12-05 12:00,5,143,143.2,143,143.2,3
20190301|2018-12-05 12:30,5,142,142,142,142,1
20190301|2018-12-06 07:00,6,141.4,141.4,138,140,68
20190301|2018-12-06 07:30,6,140,140,138.5,139.5,8
20190301|2018-12-06 08:00,6,139.5,139.5,139.5,139.5,1
20190301|2018-12-06 08:30,6,139.5,139.5,139.15,139.15,14
20190301|2018-12-06 09:00,6,139.4,139.4,138.6,139,13
20190301|2018-12-06 09:30,6,139,139.95,138.6,139.6,15
20190301|2018-12-06 10:30,6,141.35,141.45,141.35,141.45,2
20190301|2018-12-06 11:30,6,140.1,141.25,140.1,141.25,2
20190301|2018-12-06 12:00,6,141.05,141.05,140.85,140.85,2
20190301|2018-12-06 12:30,6,140.9,141.25,140.35,141.25,10
20190301|2018-12-07 07:00,7,141.55,141.6,141,141,5
20190301|2018-12-07 08:00,7,140.7,142,140.7,142,13
20190301|2018-12-07 08:30,7,142.05,142.3,142.05,142.1,13
20190301|2018-12-07 09:00,7,141.55,142.25,141.55,142.25,6
20190301|2018-12-07 09:30,7,142.2,142.25,142.2,142.25,2
20190301|2018-12-07 10:00,7,142.35,142.45,142.35,142.45,5
20190301|2018-12-07 10:30,7,142.25,142.35,142.25,142.25,10
20190301|2018-12-07 11:00,7,142.35,142.5,142.15,142.4,10
20190301|2018-12-07 11:30,7,142.1,142.5,142.1,142.1,24
20190301|2018-12-07 12:00,7,142.5,142.5,142.05,142.5,13
20190301|2018-12-07 12:30,7,142.5,142.5,142.4,142.4,7
20190301|2018-12-10 07:00,10,142.5,142.5,140.85,141.75,10
20190301|2018-12-10 07:30,10,141,141,141,141,1
20190301|2018-12-10 08:30,10,141.95,141.95,141.2,141.2,3
20190301|2018-12-10 09:00,10,141.35,141.5,140.85,140.85,23
20190301|2018-12-10 09:30,10,140.8,140.8,140.8,140.8,1
20190301|2018-12-10 10:30,10,140.8,140.8,139.7,139.7,6
20190301|2018-12-10 11:00,10,139.8,139.8,139.6,139.6,8
20190301|2018-12-10 11:30,10,139.6,139.85,139.5,139.65,10
20190301|2018-12-10 12:00,10,139,139.9,138.75,139.35,39
20190301|2018-12-10 12:30,10,139.25,139.4,134.25,137.6,144
20190301|2018-12-11 07:00,11,138,139.7,137.25,139.35,33
20190301|2018-12-11 07:30,11,139.35,139.35,138.5,138.55,21
20190301|2018-12-11 08:00,11,139.05,139.05,139.05,139.05,2
20190301|2018-12-11 08:30,11,139,139,138.5,138.5,9
20190301|2018-12-11 09:00,11,138.75,139,138.5,138.5,19
20190301|2018-12-11 09:30,11,138.35,138.4,138.2,138.4,31
20190301|2018-12-11 10:00,11,138.75,138.75,138.65,138.65,4
20190301|2018-12-11 10:30,11,138.4,138.5,138.4,138.5,4
20190301|2018-12-11 11:00,11,138.3,138.6,137.9,138.4,21
20190301|2018-12-11 11:30,11,138.8,138.9,138.5,138.55,9
20190301|2018-12-11 12:00,11,138.8,138.8,137.9,137.9,24
20190301|2018-12-11 12:30,11,137.95,138.15,137.8,137.8,15
20190301|2018-12-12 07:00,12,138.5,139.3,137.8,138.8,49
20190301|2018-12-12 07:30,12,138.05,138.9,138.05,138.9,4
20190301|2018-12-12 08:00,12,138.4,138.4,138.4,138.4,3
20190301|2018-12-12 08:30,12,138.5,138.9,138.3,138.45,52
20190301|2018-12-12 09:00,12,138.45,138.9,138.45,138.9,16
20190301|2018-12-12 09:30,12,138.95,139.2,138.9,139.2,18
20190301|2018-12-12 10:00,12,139.2,139.2,139.05,139.05,15
20190301|2018-12-12 10:30,12,138.7,139.05,138.7,138.8,25
20190301|2018-12-12 11:00,12,138.7,138.75,138.45,138.75,28
20190301|2018-12-12 11:30,12,138.7,138.85,138.6,138.85,21
20190301|2018-12-12 12:00,12,138.65,138.85,138.4,138.4,30
20190301|2018-12-12 12:30,12,138.7,139.05,138.7,138.9,45
20190301|2018-12-13 07:00,13,139.25,139.25,138.05,138.25,16
20190301|2018-12-13 07:30,13,138.65,138.8,138.65,138.8,3
20190301|2018-12-13 08:00,13,138.7,138.9,138.7,138.9,2
20190301|2018-12-13 08:30,13,138.8,139.45,138.7,139.2,36
20190301|2018-12-13 09:00,13,138.85,139.3,138.85,139.2,5
20190301|2018-12-13 09:30,13,139.15,139.15,138.7,139,8
20190301|2018-12-13 10:00,13,138.8,138.8,138.8,138.8,2
20190301|2018-12-13 10:30,13,138.7,138.7,138.6,138.65,4
20190301|2018-12-13 11:00,13,138.5,138.65,138.45,138.55,8
20190301|2018-12-13 11:30,13,138.6,138.65,138.5,138.65,16
20190301|2018-12-13 12:00,13,138.55,138.65,138.3,138.3,10
20190301|2018-12-13 12:30,13,138.4,138.5,138.3,138.45,16
20190301|2018-12-14 07:00,14,138,138,137.05,137.7,26
20190301|2018-12-14 07:30,14,137.7,138.2,137.7,137.85,13
20190301|2018-12-14 08:00,14,138,138.3,137.65,138.05,6
20190301|2018-12-14 08:30,14,138.15,138.15,137.8,137.95,7
20190301|2018-12-14 09:00,14,137.95,138.95,137.95,138.95,34
20190301|2018-12-14 09:30,14,138.4,138.65,138.2,138.65,20
20190301|2018-12-14 10:00,14,138.45,138.75,138.25,138.25,18
20190301|2018-12-14 10:30,14,138.6,138.7,138.55,138.55,10
20190301|2018-12-14 11:00,14,138.6,138.6,138.5,138.5,9
20190301|2018-12-14 11:30,14,138.5,138.6,138.5,138.5,42
20190301|2018-12-14 12:00,14,138.45,138.5,138.3,138.3,14
20190301|2018-12-14 12:30,14,138.3,138.6,138.05,138.6,14
20190301|2018-12-17 07:00,17,138.7,139.05,138,138.95,49
20190301|2018-12-17 07:30,17,139,139.1,138.9,138.9,7
20190301|2018-12-17 08:00,17,139,139.1,138.05,138.05,22
20190301|2018-12-17 08:30,17,138.05,138.95,137.85,138.95,56
20190301|2018-12-17 09:00,17,139,139.55,138.65,139.3,87
20190301|2018-12-17 09:30,17,139.35,139.5,138.6,139.15,34
20190301|2018-12-17 10:00,17,138.85,139.3,138.55,139.1,11
20190301|2018-12-17 10:30,17,139.25,139.55,139.25,139.45,9
20190301|2018-12-17 11:00,17,139.35,139.4,137.7,138.25,16
20190301|2018-12-17 11:30,17,138.2,138.65,138.2,138.6,5
20190301|2018-12-17 12:00,17,138.15,138.4,137.6,137.6,21
20190301|2018-12-17 12:30,17,137.7,137.7,137.7,137.7,1
20190301|2018-12-18 07:00,18,138,138.05,137.05,137.35,30
20190301|2018-12-18 07:30,18,137.65,137.65,137.05,137.6,23
20190301|2018-12-18 08:00,18,137.4,137.5,137.2,137.2,6
20190301|2018-12-18 08:30,18,137.2,137.25,136.5,136.6,79
20190301|2018-12-18 09:00,18,136.6,136.6,135.75,135.95,117
20190301|2018-12-18 09:30,18,135.9,136.35,135.7,136.3,54
20190301|2018-12-18 10:00,18,136.05,136.05,135.7,135.7,27
20190301|2018-12-18 10:30,18,135.85,135.85,135.7,135.8,75
20190301|2018-12-18 11:00,18,136.1,136.1,135.75,135.75,8
20190301|2018-12-18 11:30,18,135.85,136.1,135.7,135.7,42
20190301|2018-12-18 12:00,18,136,136,135.7,135.7,40
20190301|2018-12-18 12:30,18,135.7,135.9,135.7,135.7,80
20190301|2018-12-19 07:00,19,135.8,136.45,135.7,135.95,47
20190301|2018-12-19 07:30,19,135.85,136.4,135.85,136.05,12
20190301|2018-12-19 08:00,19,136.1,136.4,136.05,136.1,11
20190301|2018-12-19 08:30,19,136.3,136.4,135.75,135.75,23
20190301|2018-12-19 09:00,19,136.15,136.4,135.7,136.4,72
20190301|2018-12-19 09:30,19,136.3,136.4,136.05,136.2,20
20190301|2018-12-19 10:00,19,136.15,136.15,135.7,136,30
20190301|2018-12-19 10:30,19,135.8,135.95,135,135.05,163
20190301|2018-12-19 11:00,19,135.1,135.5,135.05,135.1,15
20190301|2018-12-19 11:30,19,135.45,135.45,135.1,135.1,10
20190301|2018-12-19 12:00,19,135.05,135.15,134.7,134.7,59
20190301|2018-12-19 12:30,19,134.95,135,134.75,134.95,26
20190301|2018-12-20 07:00,20,134.9,136,134.55,135.75,126
20190301|2018-12-20 07:30,20,135.6,135.65,135.05,135.05,14
20190301|2018-12-20 08:00,20,135.4,135.4,135,135.35,48
20190301|2018-12-20 08:30,20,135.2,135.4,135.05,135.25,17
20190301|2018-12-20 09:00,20,135.1,135.4,135,135.25,30
20190301|2018-12-20 09:30,20,135.15,135.3,135,135.05,13
20190301|2018-12-20 10:00,20,135,135.05,134.75,134.75,43
20190301|2018-12-20 10:30,20,134.65,134.65,127.2,130.75,496
20190301|2018-12-20 11:00,20,130.65,132.25,129.9,131.3,171
20190301|2018-12-20 11:30,20,131.1,131.5,130.5,130.85,94
20190301|2018-12-20 12:00,20,130.55,130.6,129.9,129.9,122
20190301|2018-12-20 12:30,20,129.95,130.65,129.65,130,134
20190301|2018-12-21 07:00,21,129.9,130.05,128.7,129.05,330
20190301|2018-12-21 07:30,21,129.15,129.6,128.75,128.9,46
20190301|2018-12-21 08:00,21,128.9,129.25,128.7,128.95,131
20190301|2018-12-21 08:30,21,129.25,129.45,128.95,129,57
20190301|2018-12-21 09:00,21,129,129.4,128.85,129,127
20190301|2018-12-21 09:30,21,129.1,129.4,128.85,129.1,68
20190301|2018-12-21 10:00,21,128.9,128.9,128.6,128.7,48
20190301|2018-12-21 10:30,21,128.7,129.7,128.5,129.1,88
20190301|2018-12-21 11:00,21,129.45,129.75,128.7,128.75,85
20190301|2018-12-21 11:30,21,128.75,128.95,128.3,128.4,49
20190301|2018-12-21 12:00,21,128.5,128.95,128.1,128.65,97
20190301|2018-12-21 12:30,21,128.4,129.25,127.95,127.95,101
20190301|2018-12-24 07:00,24,128.05,129.9,128,129.05,93
20190301|2018-12-24 07:30,24,129.05,129.15,129,129.15,10
20190301|2018-12-24 08:00,24,129.3,129.95,129.3,129.8,46
20190301|2018-12-24 08:30,24,129.65,129.9,129.05,129.35,34
20190301|2018-12-24 09:00,24,129.3,129.45,129,129.05,43
20190301|2018-12-24 09:30,24,129.5,129.5,129.15,129.45,16
20190301|2018-12-24 10:00,24,129.1,129.25,129.05,129.1,29
20190301|2018-12-24 10:30,24,128.9,129.25,128.85,129,11
20190301|2018-12-24 11:00,24,128.9,129.05,128.05,128.05,48
20190301|2018-12-24 11:30,24,128,128.4,127.9,127.95,41
20190301|2018-12-24 12:00,24,127.9,127.9,127.8,127.8,8
20190301|2018-12-26 07:00,26,127.75,128.05,127.6,127.65,36
20190301|2018-12-26 07:30,26,127.9,128.5,127.65,128.4,19
20190301|2018-12-26 08:00,26,128.35,128.35,127.8,127.85,25
20190301|2018-12-26 08:30,26,128,128,127.5,127.85,77
20190301|2018-12-26 09:00,26,127.5,128,127.1,127.85,143
20190301|2018-12-26 09:30,26,128,128.25,127.65,128.2,75
20190301|2018-12-26 10:00,26,128.25,128.45,127.9,128.1,145
20190301|2018-12-26 10:30,26,128.05,128.15,127.55,127.95,23
20190301|2018-12-26 11:00,26,127.85,127.85,126.2,126.55,117
20190301|2018-12-26 11:30,26,126.65,127.55,126.65,126.8,39
20190301|2018-12-26 12:00,26,127.2,127.95,126.9,127.6,124
20190301|2018-12-26 12:30,26,127.3,127.6,127.25,127.4,31
20190301|2018-12-27 07:00,27,127.15,127.45,126.9,127.2,57
20190301|2018-12-27 07:30,27,127.2,127.45,126.7,126.75,35
20190301|2018-12-27 08:00,27,127,127.3,126.75,127.05,24
20190301|2018-12-27 08:30,27,127.05,127.15,126.65,126.8,30
20190301|2018-12-27 09:00,27,126.8,127.4,126.3,126.6,131
20190301|2018-12-27 09:30,27,126.35,126.45,125.05,125.25,162
20190301|2018-12-27 10:00,27,125.2,125.7,125.15,125.3,70
20190301|2018-12-27 10:30,27,125.15,125.3,124.7,125.15,127
20190301|2018-12-27 11:00,27,124.95,125.05,124.7,124.7,37
20190301|2018-12-27 11:30,27,124.7,124.95,124.65,124.75,58
20190301|2018-12-27 12:00,27,124.7,124.75,124.55,124.6,90
20190301|2018-12-27 12:30,27,124.55,124.8,124.5,124.65,42
20190301|2018-12-28 07:00,28,124.8,125.8,124.6,125.5,127
20190301|2018-12-28 07:30,28,125.5,125.6,124.7,125.25,30
20190301|2018-12-28 08:00,28,125.1,125.1,124.7,124.85,34
20190301|2018-12-28 08:30,28,124.75,124.9,124.5,124.75,38
20190301|2018-12-28 09:00,28,124.55,124.75,124.3,124.75,77
20190301|2018-12-28 09:30,28,124.7,124.7,124.5,124.65,14
20190301|2018-12-28 10:00,28,124.6,124.7,124.5,124.6,43
20190301|2018-12-28 10:30,28,124.7,125.45,124.5,125.45,96
20190301|2018-12-28 11:00,28,125.45,127.5,124.9,127.5,190
20190301|2018-12-28 11:30,28,127.5,127.5,125.75,125.8,75
20190301|2018-12-28 12:00,28,125.95,127.9,125.9,126.1,127
20190301|2018-12-28 12:30,28,126.35,126.4,125.45,126.3,64
20190301|2018-12-31 07:00,31,126.85,126.85,126,126.4,58
20190301|2018-12-31 07:30,31,126.4,126.45,125.7,126.05,69
20190301|2018-12-31 08:00,31,126,126.95,126,126.5,20
20190301|2018-12-31 08:30,31,126.9,126.95,126.5,126.6,29
20190301|2018-12-31 09:00,31,126.35,126.5,125.5,125.7,38
20190301|2018-12-31 09:30,31,126.3,126.9,126.15,126.75,18
20190301|2018-12-31 10:00,31,126.9,126.95,125.65,125.65,26
20190301|2018-12-31 10:30,31,125.55,125.8,125.3,125.8,26
20190301|2018-12-31 11:00,31,125.8,126.3,125.65,125.65,17
20190301|2018-12-31 11:30,31,126.15,126.5,125.55,125.55,33
20190301|2018-12-31 12:00,31,125.35,126.2,125.05,126.2,39
20190301|2018-12-31 12:30,31,126.25,126.45,126.05,126.45,17
20190301|2019-01-02 07:00,2,126.7,126.75,124.1,124.15,242
20190301|2019-01-02 07:30,2,124.25,124.35,124.1,124.25,28
20190301|2019-01-02 08:00,2,124.1,124.1,123,123.25,181
20190301|2019-01-02 08:30,2,123.5,123.5,123,123,58
20190301|2019-01-02 09:00,2,123,124.25,122.7,124.25,104
20190301|2019-01-02 09:30,2,124,124,123.05,123.2,59
20190301|2019-01-02 10:00,2,123,123.45,122.85,122.85,39
20190301|2019-01-02 10:30,2,122.85,122.9,122.6,122.85,74
20190301|2019-01-02 11:00,2,122.75,123.7,122.75,123.05,46
20190301|2019-01-02 11:30,2,123.1,124.95,122.6,124.7,99
20190301|2019-01-02 12:00,2,124.15,124.6,122.6,122.6,62
20190301|2019-01-02 12:30,2,122.6,122.7,122.05,122.05,134
20190301|2019-01-03 07:00,3,122.7,126.4,122.6,125.45,208
20190301|2019-01-03 07:30,3,125.5,126.4,125.5,125.9,89
20190301|2019-01-03 08:00,3,125.9,125.95,125.55,125.7,45
20190301|2019-01-03 08:30,3,125.55,125.55,124.5,125,62
20190301|2019-01-03 09:00,3,124.85,124.85,123.1,123.25,130
20190301|2019-01-03 09:30,3,123.25,124,123.1,123.75,66
20190301|2019-01-03 10:00,3,123.6,123.9,123.4,123.6,64
20190301|2019-01-03 10:30,3,123.55,123.7,123.35,123.45,26
20190301|2019-01-03 11:00,3,123.45,123.45,122.75,122.8,54
20190301|2019-01-03 11:30,3,122.75,122.8,121.8,122.3,197
20190301|2019-01-03 12:00,3,122.8,122.8,121.95,122.6,25
20190301|2019-01-03 12:30,3,122.5,122.9,122.35,122.85,47
20190301|2019-01-04 07:00,4,123.65,123.85,122.6,123.2,67
20190301|2019-01-04 07:30,4,123.3,123.55,123.1,123.1,31
20190301|2019-01-04 08:00,4,123.15,124,123.15,123.2,30
20190301|2019-01-04 08:30,4,123.25,123.4,123.15,123.4,10
20190301|2019-01-04 09:00,4,123.4,123.85,123.2,123.85,24
20190301|2019-01-04 09:30,4,123.9,124.1,123.25,123.35,34
20190301|2019-01-04 10:00,4,123.15,123.55,123,123.2,45
20190301|2019-01-04 10:30,4,123.25,123.5,123.05,123.15,22
20190301|2019-01-04 11:00,4,123.1,123.3,123.1,123.2,20
20190301|2019-01-04 11:30,4,123.2,123.2,122.7,123,27
20190301|2019-01-04 12:00,4,123,123.5,122.7,123.35,43
20190301|2019-01-04 12:30,4,123.35,123.6,123.3,123.35,31
20190301|2019-01-07 07:00,7,123.75,124.8,123.5,124.25,74
20190301|2019-01-07 07:30,7,124.45,124.6,123.9,124,28
20190301|2019-01-07 08:00,7,123.95,124.2,123.55,123.75,35
20190301|2019-01-07 08:30,7,123.9,123.9,122.85,123.3,96
20190301|2019-01-07 09:00,7,123.3,123.3,123.05,123.2,30
20190301|2019-01-07 09:30,7,123.1,123.3,123.05,123.2,32
20190301|2019-01-07 10:00,7,123.15,124.05,123.15,124,74
20190301|2019-01-07 10:30,7,124,124.45,124,124.15,19
20190301|2019-01-07 11:00,7,124.15,124.35,124,124.2,38
20190301|2019-01-07 11:30,7,124.3,124.3,123.75,123.75,38
20190301|2019-01-07 12:00,7,123.7,124.3,123.6,124,45
20190301|2019-01-07 12:30,7,123.95,123.95,123.35,123.8,30
20190301|2019-01-08 07:00,8,124,124.35,123.2,123.7,156
20190301|2019-01-08 07:30,8,123.95,125,123.8,124.6,63
20190301|2019-01-08 08:00,8,124.9,125,124.35,124.6,33
20190301|2019-01-08 08:30,8,124.65,125,124.3,124.45,42
20190301|2019-01-08 09:00,8,124.5,125.15,124.5,125.15,86
20190301|2019-01-08 09:30,8,125.15,125.15,124.8,124.9,29
20190301|2019-01-08 10:00,8,124.9,124.9,124.2,124.4,26
20190301|2019-01-08 10:30,8,124.35,124.5,123.85,124.05,30
20190301|2019-01-08 11:00,8,123.85,123.85,122.9,122.9,98
20190301|2019-01-08 11:30,8,122.95,123.45,122.85,123.45,47
20190301|2019-01-08 12:00,8,123.3,123.6,123.15,123.35,37
20190301|2019-01-08 12:30,8,123.4,123.55,123.2,123.35,14
20190301|2019-01-09 07:00,9,123.4,125,123.4,124.8,117
20190301|2019-01-09 07:30,9,124.8,124.95,124.35,124.7,17
20190301|2019-01-09 08:00,9,124.85,125,124.8,124.95,24
20190301|2019-01-09 08:30,9,124.8,125.9,124.8,125.4,127
20190301|2019-01-09 09:00,9,125.75,125.75,125.05,125.05,39
20190301|2019-01-09 09:30,9,125.3,125.3,124,124.3,81
20190301|2019-01-09 10:00,9,124.2,124.8,124.15,124.55,22
20190301|2019-01-09 10:30,9,124.6,124.9,124.35,124.85,26
20190301|2019-01-09 11:00,9,124.65,124.65,123.7,123.85,54
20190301|2019-01-09 11:30,9,123.95,124.65,123.85,124.25,33
20190301|2019-01-09 12:00,9,124.4,124.95,123.95,124.95,105
20190301|2019-01-09 12:30,9,124.8,125.3,124.55,125.1,65
20190301|2019-01-10 07:00,10,125.25,125.35,124.5,124.9,36
20190301|2019-01-10 07:30,10,125,125.1,124.65,124.65,6
20190301|2019-01-10 08:00,10,124.95,125,124.6,124.6,15
20190301|2019-01-10 08:30,10,124.55,124.6,124.4,124.45,7
20190301|2019-01-10 09:00,10,124.7,124.7,123.5,123.6,98
20190301|2019-01-10 09:30,10,123.95,123.95,123.8,123.85,22
20190301|2019-01-10 10:00,10,123.75,123.8,123.1,123.1,93
20190301|2019-01-10 10:30,10,123.15,123.2,122.55,123.1,112
20190301|2019-01-10 11:00,10,123.15,123.15,122.35,122.55,72
20190301|2019-01-10 11:30,10,122.55,122.6,122.3,122.45,81
20190301|2019-01-10 12:00,10,122.35,122.55,122.05,122.05,71
20190301|2019-01-10 12:30,10,122.1,122.35,122.1,122.25,40
20190301|2019-01-11 07:00,11,122.6,122.95,122.2,122.45,55
20190301|2019-01-11 07:30,11,122.45,122.75,122.2,122.75,25
20190301|2019-01-11 08:00,11,122.6,122.75,122.3,122.75,13
20190301|2019-01-11 08:30,11,122.65,122.75,122.5,122.5,7
20190301|2019-01-11 09:00,11,122.5,122.75,121.9,121.95,132
20190301|2019-01-11 09:30,11,122.05,122.05,121.3,121.65,144
20190301|2019-01-11 10:00,11,121.7,121.75,121.25,121.35,60
20190301|2019-01-11 10:30,11,121.35,121.7,121.35,121.6,27
20190301|2019-01-11 11:00,11,121.6,121.6,121.05,121.15,49
20190301|2019-01-11 11:30,11,121.1,121.5,121.05,121.25,27
20190301|2019-01-11 12:00,11,121.2,121.2,120.75,121,100
20190301|2019-01-11 12:30,11,121.2,121.2,120.7,120.7,54
20190301|2019-01-14 07:00,14,120.9,121.55,120.7,121.05,57
20190301|2019-01-14 07:30,14,120.85,121.05,120.65,120.8,18
20190301|2019-01-14 08:00,14,120.75,120.85,120.6,120.85,19
20190301|2019-01-14 08:30,14,120.95,120.95,120.6,120.6,13
20190301|2019-01-14 09:00,14,120.55,120.65,120.4,120.5,42
20190301|2019-01-14 09:30,14,120.45,120.5,119.75,119.8,171
20190301|2019-01-14 10:00,14,119.95,120.05,119.6,119.7,54
20190301|2019-01-14 10:30,14,119.7,119.85,118.65,119,217
20190301|2019-01-14 11:00,14,119,120.1,118.75,119.65,102
20190301|2019-01-14 11:30,14,119.65,123.5,119.65,121.2,215
20190301|2019-01-14 12:00,14,121.55,122.45,120.65,120.75,78
20190301|2019-01-14 12:30,14,120.95,121.45,120.65,121.1,39
20190301|2019-01-15 07:00,15,121.5,122.65,121.2,122.25,130
20190301|2019-01-15 07:30,15,122.15,122.95,122.15,122.4,32
20190301|2019-01-15 08:00,15,122.45,122.6,122.15,122.3,29
20190301|2019-01-15 08:30,15,122.25,122.45,122.25,122.4,4
20190301|2019-01-15 09:00,15,122.4,122.8,122.35,122.8,67
20190301|2019-01-15 09:30,15,122.9,123,121.95,122.25,26
20190301|2019-01-15 10:00,15,122.3,122.5,122.15,122.45,27
20190301|2019-01-15 10:30,15,122.5,122.75,121.85,121.85,32
20190301|2019-01-15 11:00,15,121.9,122.05,121.55,121.55,57
20190301|2019-01-15 11:30,15,121.65,121.8,121.5,121.5,32
20190301|2019-01-15 12:00,15,121.55,121.55,121.25,121.55,27
20190301|2019-01-15 12:30,15,121.35,121.35,121,121,36
20190301|2019-01-16 07:00,16,121.85,121.95,120.7,121.1,45
20190301|2019-01-16 07:30,16,121.05,121.05,120.45,120.9,57
20190301|2019-01-16 08:00,16,120.7,120.7,120.3,120.35,18
20190301|2019-01-16 08:30,16,120.3,120.65,120.2,120.5,17
20190301|2019-01-16 09:00,16,120.4,120.75,119.7,120.75,125
20190301|2019-01-16 09:30,16,120.65,121.9,120.3,121.1,43
20190301|2019-01-16 10:00,16,121,121,120.45,120.45,26
20190301|2019-01-16 10:30,16,120.4,120.5,120,120.35,42
20190301|2019-01-16 11:00,16,120.3,120.7,120.25,120.7,64
20190301|2019-01-16 11:30,16,120.65,121.15,120.65,121.1,78
20190301|2019-01-16 12:00,16,120.95,121.15,120.75,120.85,107
20190301|2019-01-16 12:30,16,120.9,120.95,119.95,120,114
20190301|2019-01-17 07:00,17,120.5,120.8,120,120.1,49
20190301|2019-01-17 07:30,17,120.05,120.05,119.5,119.9,45
20190301|2019-01-17 08:00,17,119.7,120,119.65,119.65,12
20190301|2019-01-17 08:30,17,119.65,120.1,119.6,119.75,17
20190301|2019-01-17 09:00,17,119.7,119.8,119.6,119.7,18
20190301|2019-01-17 09:30,17,119.6,120.05,119.6,119.8,20
20190301|2019-01-17 10:00,17,119.65,120.2,119.65,120.1,40
20190301|2019-01-17 10:30,17,120.05,120.05,120,120,15
20190301|2019-01-17 11:00,17,120.15,120.15,119.8,119.8,46
20190301|2019-01-17 11:30,17,119.65,119.75,119.55,119.75,29
20190301|2019-01-17 12:00,17,119.7,119.9,119.45,119.45,38
20190301|2019-01-17 12:30,17,119.7,119.7,119,119.15,36
20190301|2019-01-18 07:00,18,119.6,120.65,119.4,120.05,251
20190301|2019-01-18 07:30,18,120.05,120.3,119.85,119.85,27
20190301|2019-01-18 08:00,18,120.05,120.7,120.05,120.5,23
20190301|2019-01-18 08:30,18,120.05,121.3,119.9,121.3,40
20190301|2019-01-18 09:00,18,121.1,121.1,120.4,120.6,30
20190301|2019-01-18 09:30,18,120.45,120.5,120.25,120.4,18
20190301|2019-01-18 10:00,18,120.4,120.4,120.25,120.25,13
20190301|2019-01-18 10:30,18,120.2,120.25,119.8,120,37
20190301|2019-01-18 11:00,18,119.85,119.95,119.6,119.6,18
20190301|2019-01-18 11:30,18,119.8,120,119.8,119.85,16
20190301|2019-01-18 12:00,18,119.95,120.1,119.6,119.9,32
20190301|2019-01-18 12:30,18,119.95,120.1,119.7,119.95,89
20190301|2019-01-22 07:00,22,120,120.1,119.2,119.8,86
20190301|2019-01-22 07:30,22,119.8,119.9,119.15,119.2,36
20190301|2019-01-22 08:00,22,119.4,119.8,119.4,119.6,32
20190301|2019-01-22 08:30,22,119.55,119.55,118.8,119,90
20190301|2019-01-22 09:00,22,118.95,119.35,118.8,119.3,61
20190301|2019-01-22 09:30,22,118.95,119,118.6,118.75,50
20190301|2019-01-22 10:00,22,118.75,118.95,118.4,118.45,103
20190301|2019-01-22 10:30,22,118.5,118.65,118.4,118.65,66
20190301|2019-01-22 11:00,22,118.6,119.15,118.6,119.15,97
20190301|2019-01-22 11:30,22,119.25,121.2,119.25,119.85,163
20190301|2019-01-22 12:00,22,119.7,119.7,118.85,119.25,75
20190301|2019-01-22 12:30,22,119.3,119.3,119,119,30
20190301|2019-01-23 07:00,23,119.25,119.9,118.55,118.7,89
20190301|2019-01-23 07:30,23,118.65,118.8,118.55,118.6,30
20190301|2019-01-23 08:00,23,118.8,118.8,118.45,118.75,30
20190301|2019-01-23 08:30,23,118.75,119,118.5,119,21
20190301|2019-01-23 09:00,23,119,119,118.6,118.65,11
20190301|2019-01-23 09:30,23,118.85,119.3,118.7,119.25,27
20190301|2019-01-23 10:00,23,119,119,118.8,118.8,12
20190301|2019-01-23 10:30,23,118.85,119.05,118.7,118.7,38
20190301|2019-01-23 11:00,23,118.8,118.85,118.55,118.55,16
20190301|2019-01-23 11:30,23,118.7,118.7,118.6,118.65,9
20190301|2019-01-23 12:00,23,118.55,118.55,117.8,117.9,169
20190301|2019-01-23 12:30,23,118,118.1,117.65,117.75,82
20190301|2019-01-24 07:00,24,117.8,118.6,117.6,117.7,216
20190301|2019-01-24 07:30,24,117.7,118.05,117.45,117.5,111
20190301|2019-01-24 08:00,24,117.5,117.8,117,117.75,103
20190301|2019-01-24 08:30,24,117.5,117.9,117.5,117.75,26
20190301|2019-01-24 09:00,24,117.75,118.55,117.5,118.4,36
20190301|2019-01-24 09:30,24,118.3,118.5,117.85,118.35,54
20190301|2019-01-24 10:00,24,118.35,118.4,118,118.15,20
20190301|2019-01-24 10:30,24,118.2,118.25,118.1,118.1,11
20190301|2019-01-24 11:00,24,118.25,118.25,118,118.15,22
20190301|2019-01-24 11:30,24,118.15,118.95,118.1,118.25,58
20190301|2019-01-24 12:00,24,118.25,119.65,118.1,118.95,75
20190301|2019-01-24 12:30,24,118.75,119.2,118.15,118.15,64
20190301|2019-01-25 07:00,25,118.45,119,118,118.8,71
20190301|2019-01-25 07:30,25,118.75,118.9,118.65,118.65,10
20190301|2019-01-25 08:00,25,118.8,119.15,118.3,118.35,33
20190301|2019-01-25 08:30,25,118.55,118.6,118.15,118.25,21
20190301|2019-01-25 09:00,25,118.4,119.5,118.4,118.85,46
20190301|2019-01-25 09:30,25,119.35,120,119.1,119.1,74
20190301|2019-01-25 10:00,25,119.05,119.6,119,119.4,33
20190301|2019-01-25 10:30,25,119.4,119.65,119.1,119.2,20
20190301|2019-01-25 11:00,25,119.3,119.7,119.2,119.5,32
20190301|2019-01-25 11:30,25,119.6,119.75,119.35,119.4,13
20190301|2019-01-25 12:00,25,119.7,119.75,119.25,119.45,48
20190301|2019-01-25 12:30,25,119.4,119.85,119.2,119.35,23
20190301|2019-01-28 07:00,28,119.7,119.75,119.05,119.15,73
20190301|2019-01-28 07:30,28,119.25,119.3,118.8,119.25,35
20190301|2019-01-28 08:00,28,119,119,118.6,118.7,44
20190301|2019-01-28 08:30,28,118.7,118.7,118.55,118.6,16
20190301|2019-01-28 09:00,28,118.6,118.75,118.5,118.5,7
20190301|2019-01-28 09:30,28,118.5,119.05,118.3,119.05,39
20190301|2019-01-28 10:00,28,118.85,118.85,118.45,118.65,52
20190301|2019-01-28 10:30,28,118.75,118.75,118.35,118.4,18
20190301|2019-01-28 11:00,28,118.35,118.85,118.35,118.35,14
20190301|2019-01-28 11:30,28,118.35,118.6,118.35,118.45,17
20190301|2019-01-28 12:00,28,118.4,118.45,118.3,118.3,31
20190301|2019-01-28 12:30,28,118.4,118.45,117.75,117.95,80
20190301|2019-01-29 07:00,29,117.95,118.1,117.5,117.9,75
20190301|2019-01-29 07:30,29,118,118.2,117.85,117.85,57
20190301|2019-01-29 08:00,29,117.9,118.15,117.65,117.7,30
20190301|2019-01-29 08:30,29,117.65,118.15,117.65,118.15,36
20190301|2019-01-29 09:00,29,117.85,117.85,117.6,117.65,20
20190301|2019-01-29 09:30,29,117.65,118,117.45,117.75,48
20190301|2019-01-29 10:00,29,117.8,118,117.5,117.5,16
20190301|2019-01-29 10:30,29,117.55,117.65,117.45,117.6,17
20190301|2019-01-29 11:00,29,117.6,117.65,117.55,117.65,18
20190301|2019-01-29 11:30,29,117.65,117.75,117.6,117.75,16
20190301|2019-01-29 12:00,29,117.6,117.65,117.35,117.5,36
20190301|2019-01-29 12:30,29,117.35,117.45,115.9,116.35,260
20190301|2019-01-30 07:00,30,116.5,117.2,116.25,116.75,94
20190301|2019-01-30 07:30,30,116.5,116.9,116.45,116.9,18
20190301|2019-01-30 08:00,30,116.95,117.05,116.7,116.95,57
20190301|2019-01-30 08:30,30,117,117.05,116.45,116.6,23
20190301|2019-01-30 09:00,30,116.75,116.75,116.15,116.4,37
20190301|2019-01-30 09:30,30,116.55,116.6,116.05,116.15,37
20190301|2019-01-30 10:00,30,116.15,116.6,116.15,116.55,24
20190301|2019-01-30 10:30,30,116.35,116.85,116.3,116.5,40
20190301|2019-01-30 11:00,30,116.55,116.55,116.25,116.5,24
20190301|2019-01-30 11:30,30,116.35,116.75,116.25,116.55,24
20190301|2019-01-30 12:00,30,116.55,117.15,116.55,116.7,48
20190301|2019-01-30 12:30,30,116.65,116.8,116.4,116.5,102
20190301|2019-01-31 07:00,31,116.8,117.25,116.5,116.8,73
20190301|2019-01-31 07:30,31,116.65,116.9,116.65,116.9,20
20190301|2019-01-31 08:00,31,116.85,119.15,116.85,118.6,204
20190301|2019-01-31 08:30,31,118.75,118.8,118.25,118.8,63
20190301|2019-01-31 09:00,31,119,119.1,117.95,118.25,71
20190301|2019-01-31 09:30,31,118,118.1,117.75,117.8,39
20190301|2019-01-31 10:00,31,117.85,118.05,117.75,117.95,30
20190301|2019-01-31 10:30,31,118,118.5,117.7,118.1,30
20190301|2019-01-31 11:00,31,118.05,118.55,117.95,118.25,16
20190301|2019-01-31 11:30,31,118.15,118.75,118.1,118.75,37
20190301|2019-01-31 12:00,31,118.75,120.8,118.75,120.1,252
20190301|2019-01-31 12:30,31,120.1,120.4,119.55,119.95,52
20190301|2019-02-01 07:00,1,120,120.45,119.5,120.25,123
20190301|2019-02-01 07:30,1,120.2,121.2,120.2,120.95,86
20190301|2019-02-01 08:00,1,120.6,121,120.45,121,25
20190301|2019-02-01 08:30,1,120.95,121.2,120.9,121.05,50
20190301|2019-02-01 09:00,1,120.9,121,120.75,120.85,41
20190301|2019-02-01 09:30,1,120.7,120.85,120.7,120.75,7
20190301|2019-02-01 10:00,1,120.75,120.85,120.65,120.65,14
20190301|2019-02-01 10:30,1,120.65,120.95,120.65,120.95,34
20190301|2019-02-01 11:00,1,120.85,121.05,120.85,120.9,15
20190301|2019-02-01 11:30,1,120.85,121,120.85,121,7
20190301|2019-02-01 12:00,1,121,122.65,121,122.25,359
20190301|2019-02-01 12:30,1,122.15,122.3,121.65,121.95,64
20190301|2019-02-04 07:00,4,121.6,122,121.45,121.8,122
20190301|2019-02-04 07:30,4,121.7,121.8,121.55,121.8,31
20190301|2019-02-04 08:00,4,121.7,121.9,121.65,121.9,81
20190301|2019-02-04 08:30,4,121.75,121.95,121.7,121.8,49
20190301|2019-02-04 09:00,4,121.8,122,121.45,121.5,91
20190301|2019-02-04 09:30,4,121.5,121.75,121.5,121.55,25
20190301|2019-02-04 10:00,4,121.6,121.6,120.3,121,84
20190301|2019-02-04 10:30,4,121,121,120.35,120.7,36
20190301|2019-02-04 11:00,4,120.7,120.7,120.1,120.2,52
20190301|2019-02-04 11:30,4,120.25,120.3,120.05,120.05,30
20190301|2019-02-04 12:00,4,120.05,120.05,118.8,119.15,195
20190301|2019-02-04 12:30,4,118.95,119.8,118.95,119.2,77
20190301|2019-02-05 07:00,5,119.2,120.4,118.95,120,65
20190301|2019-02-05 07:30,5,120.05,120.75,119.9,120.75,48
20190301|2019-02-05 08:00,5,120.5,121,120.5,120.55,39
20190301|2019-02-05 08:30,5,120.75,120.9,120.35,120.5,30
20190301|2019-02-05 09:00,5,120.6,120.75,120.3,120.75,14
20190301|2019-02-05 09:30,5,120.75,120.9,120.7,120.8,9
20190301|2019-02-05 10:00,5,120.85,121,120.75,120.95,43
20190301|2019-02-05 10:30,5,120.75,120.9,120.3,120.4,38
20190301|2019-02-05 11:00,5,120.3,120.4,119.8,119.8,20
20190301|2019-02-05 11:30,5,119.9,120.25,119.8,119.8,15
20190301|2019-02-05 12:00,5,120,120.25,119.7,119.75,21
20190301|2019-02-05 12:30,5,119.8,120.2,119.8,119.95,35
20190301|2019-02-06 07:00,6,120,120.65,119.85,120.65,30
20190301|2019-02-06 07:30,6,120.65,120.8,120.65,120.8,14
20190301|2019-02-06 08:00,6,120.8,121,120.8,120.9,32
20190301|2019-02-06 08:30,6,120.95,121.1,120.9,120.95,75
20190301|2019-02-06 09:00,6,120.95,121.05,120.95,121.05,14
20190301|2019-02-06 09:30,6,120.9,120.9,120.3,120.3,14
20190301|2019-02-06 10:00,6,120.4,121.35,120.4,121.35,54
20190301|2019-02-06 10:30,6,121.35,121.5,121.15,121.3,23
20190301|2019-02-06 11:00,6,121.45,121.45,120.2,120.5,26
20190301|2019-02-06 11:30,6,120.5,120.95,120.45,120.65,20
20190301|2019-02-06 12:00,6,120.65,120.65,120.2,120.55,26
20190301|2019-02-06 12:30,6,120.5,120.5,120.15,120.15,25
20190301|2019-02-07 07:00,7,119.3,119.65,118.95,119.2,100
20190301|2019-02-07 07:30,7,119.15,119.25,118.95,118.95,24
20190301|2019-02-07 08:00,7,119.1,119.4,119.1,119.25,20
20190301|2019-02-07 08:30,7,119.2,119.2,118.95,119.05,31
20190301|2019-02-07 09:00,7,119.05,120.2,119.05,120.2,45
20190301|2019-02-07 09:30,7,120.2,120.55,120.2,120.3,21
20190301|2019-02-07 10:00,7,120.05,120.05,119.15,119.25,46
20190301|2019-02-07 10:30,7,119.15,119.25,118.95,119.05,19
20190301|2019-02-07 11:00,7,119.15,119.5,119.05,119.05,20
20190301|2019-02-07 11:30,7,119.2,119.4,119.05,119.4,16
20190301|2019-02-07 12:00,7,119.7,120.15,119.25,120,50
20190301|2019-02-07 12:30,7,119.75,119.95,119.6,119.6,13
20190301|2019-02-08 07:00,8,120.15,120.5,119.8,120.4,26
20190301|2019-02-08 07:30,8,120.3,121.05,120.3,121,44
20190301|2019-02-08 08:00,8,120.9,120.9,120.6,120.65,22
20190301|2019-02-08 08:30,8,120.7,121.1,120.6,120.9,16
20190301|2019-02-08 09:00,8,120.85,120.95,120.6,120.6,21
20190301|2019-02-08 09:30,8,120.6,120.6,120.5,120.5,7
20190301|2019-02-08 10:00,8,120.6,120.8,120.5,120.8,19
20190301|2019-02-08 10:30,8,120.8,120.95,120.8,120.95,18
20190301|2019-02-08 11:00,8,120.9,121.05,120.9,120.9,17
20190301|2019-02-08 11:30,8,120.9,121.15,120.9,120.9,34
20190301|2019-02-08 12:00,8,120.9,121,120.65,120.95,28
20190301|2019-02-08 12:30,8,121,121.2,120.8,120.8,56
20190301|2019-02-11 07:00,11,121.15,121.45,120.75,121.15,55
20190301|2019-02-11 07:30,11,121.2,121.2,120.5,120.55,25
20190301|2019-02-11 08:00,11,121,121,120.2,120.55,26
20190301|2019-02-11 08:30,11,120.35,120.5,120.3,120.3,17
20190301|2019-02-11 09:00,11,120.5,120.6,120.3,120.3,16
20190301|2019-02-11 09:30,11,120.25,120.25,119.2,119.3,89
20190301|2019-02-11 10:00,11,119.35,119.4,119.05,119.2,59
20190301|2019-02-11 10:30,11,119.15,119.25,118.4,118.75,87
20190301|2019-02-11 11:00,11,118.85,119.1,118.6,118.65,36
20190301|2019-02-11 11:30,11,118.55,118.8,118.5,118.5,31
20190301|2019-02-11 12:00,11,118.45,118.7,118.25,118.5,44
20190301|2019-02-11 12:30,11,118.55,118.65,118.3,118.3,12
20190301|2019-02-12 07:00,12,118.35,119.6,118.35,119.1,72
20190301|2019-02-12 07:30,12,119.2,119.2,118.8,118.8,12
20190301|2019-02-12 08:00,12,118.9,118.95,118.9,118.9,6
20190301|2019-02-12 08:30,12,118.9,119.2,118.85,119.2,18
20190301|2019-02-12 09:00,12,119,119.1,118.85,118.9,18
20190301|2019-02-12 09:30,12,118.85,119.1,118.85,119.05,9
20190301|2019-02-12 10:00,12,119.15,119.15,118.95,118.95,12
20190301|2019-02-12 10:30,12,119.05,119.6,118.95,119.45,42
20190301|2019-02-12 11:00,12,119.6,119.9,119.25,119.9,31
20190301|2019-02-12 11:30,12,119.8,119.9,119.5,119.55,48
20190301|2019-02-12 12:00,12,119.5,119.5,118.8,119.1,78
20190301|2019-02-12 12:30,12,118.85,119.35,118.85,118.9,24
20190301|2019-02-13 07:00,13,119.8,119.8,119.05,119.4,40
20190301|2019-02-13 07:30,13,119.55,119.55,118.95,119.3,9
20190301|2019-02-13 08:00,13,119.25,119.45,119.05,119.4,41
20190301|2019-02-13 08:30,13,119.05,119.1,118.95,119.1,6
20190301|2019-02-13 09:00,13,119.15,119.6,119.15,119.6,35
20190301|2019-02-13 09:30,13,119.75,119.75,119.35,119.55,17
20190301|2019-02-13 10:00,13,119.5,119.5,119.5,119.5,1
20190301|2019-02-13 10:30,13,119.25,119.25,119.2,119.2,5
20190301|2019-02-13 11:00,13,119.3,119.3,119.1,119.1,12
20190301|2019-02-13 11:30,13,119.3,119.3,119.1,119.3,6
20190301|2019-02-13 12:00,13,119.3,119.7,119.05,119.1,36
20190301|2019-02-13 12:30,13,119.05,119.05,118.95,119,15
20190301|2019-02-14 07:00,14,119.2,119.2,118.95,119.1,35
20190301|2019-02-14 07:30,14,119.05,119.05,119,119.05,5
20190301|2019-02-14 08:00,14,119,119.1,118.85,119.05,20
20190301|2019-02-14 08:30,14,119,119.3,119,119.1,9
20190301|2019-02-14 09:00,14,119.3,119.3,119.15,119.15,11
20190301|2019-02-14 09:30,14,119.1,119.15,119.05,119.05,12
20190301|2019-02-14 10:00,14,119.1,119.1,118.35,118.6,74
20190301|2019-02-14 10:30,14,118.55,118.6,118.55,118.55,8
20190301|2019-02-14 11:00,14,118.5,118.7,117.9,117.9,83
20190301|2019-02-14 11:30,14,118.2,118.2,117.75,117.75,30
20190301|2019-02-14 12:00,14,117.7,117.75,117,117.55,130
20190301|2019-02-14 12:30,14,117.75,118,117.35,117.55,33
20190301|2019-02-15 07:00,15,117.85,118.85,117.6,118.35,62
20190301|2019-02-15 07:30,15,118.5,118.7,118.35,118.6,17
20190301|2019-02-15 08:00,15,118.6,118.6,118.35,118.35,3
20190301|2019-02-15 08:30,15,118.35,118.7,117.95,117.95,28
20190301|2019-02-15 09:00,15,118,118,117.3,117.4,44
20190301|2019-02-15 09:30,15,117.6,117.75,117.1,117.5,36
20190301|2019-02-15 10:00,15,117.2,117.3,117.1,117.1,33
20190301|2019-02-15 10:30,15,117.25,117.4,117.25,117.25,20
20190301|2019-02-15 11:00,15,117.15,117.15,116.75,117,48
20190301|2019-02-15 11:30,15,116.7,116.85,115.25,115.35,209
20190301|2019-02-15 12:00,15,115.4,115.9,115,115.05,209
20190301|2019-02-15 12:30,15,115.05,115.85,115.05,115.55,57
20190301|2019-02-19 07:00,19,115.85,116,115.25,115.75,57
20190301|2019-02-19 07:30,19,115.8,116.1,115.6,115.6,24
20190301|2019-02-19 08:00,19,115.8,116.25,115.7,116.1,28
20190301|2019-02-19 08:30,19,116.1,116.2,115.6,115.8,65
20190301|2019-02-19 09:00,19,115.85,117.15,115.85,116.85,102
20190301|2019-02-19 09:30,19,116.9,116.9,116.35,116.65,54
20190301|2019-02-19 10:00,19,116.7,116.8,116.5,116.6,17
20190301|2019-02-19 10:30,19,116.6,117.1,116.5,117.1,51
20190301|2019-02-19 11:00,19,117,119,117,118.5,163
20190301|2019-02-19 11:30,19,118.45,118.75,118.3,118.55,55
20190301|2019-02-19 12:00,19,118.55,118.85,118.5,118.85,77
20190301|2019-02-19 12:30,19,118.6,118.6,118.25,118.6,30
20190301|2019-02-20 07:00,20,118.5,118.9,118.2,118.55,77
20190301|2019-02-20 07:30,20,118.55,119.25,118.5,119.1,36
20190301|2019-02-20 08:00,20,119.25,120.1,119.25,119.85,75
20190301|2019-02-20 08:30,20,119.9,120.3,119.9,120.1,61
20190301|2019-02-20 09:00,20,120,120.2,119.5,120.2,71
20190301|2019-02-20 09:30,20,120.1,120.1,119.75,119.85,25
20190301|2019-02-20 10:00,20,120.05,120.25,119.95,120.2,32
20190301|2019-02-20 10:30,20,120.2,120.6,120.2,120.6,43
20190301|2019-02-20 11:00,20,120.65,120.65,120.2,120.65,16
20190301|2019-02-20 11:30,20,120.7,120.7,120.5,120.6,5
20190301|2019-02-20 12:00,20,120.55,120.55,119.9,119.9,26
20190301|2019-02-20 12:30,20,119.9,120,119.4,119.4,45
20190301|2019-02-21 07:00,21,119.35,120.2,119.35,119.95,32
20190301|2019-02-21 07:30,21,119.8,119.8,119.6,119.6,2
20190301|2019-02-21 08:00,21,119.6,119.8,119.2,119.2,12
20190301|2019-02-21 08:30,21,118.85,119.45,118.85,119.45,9
20190301|2019-02-21 09:00,21,119.3,119.5,118.5,119.2,38
20190301|2019-02-21 09:30,21,119.2,119.4,119.1,119.4,9
20190301|2019-02-21 10:00,21,119.5,119.5,119.35,119.35,6
20190301|2019-02-21 10:30,21,119.25,119.45,119.1,119.45,23
20190301|2019-02-21 11:00,21,119.45,119.8,119.05,119.65,43
20190301|2019-02-21 11:30,21,119.75,120.1,119.7,120.1,45
20190301|2019-02-21 12:00,21,120.1,120.4,120,120.4,51
20190301|2019-02-21 12:30,21,120.35,120.4,119.75,119.75,24
20190301|2019-02-22 07:00,22,119.65,120.05,118.95,120.05,29
20190301|2019-02-22 07:30,22,120.15,120.75,120.15,120.6,44
20190301|2019-02-22 08:00,22,120.6,121,120.6,121,65
20190301|2019-02-22 08:30,22,121,121,120.75,121,9
20190301|2019-02-22 09:00,22,120.95,121.9,120.7,121.9,195
20190301|2019-02-22 09:30,22,121.75,121.8,121.5,121.7,107
20190301|2019-02-22 10:00,22,121.65,121.65,121.3,121.45,37
20190301|2019-02-22 10:30,22,121.4,121.5,121.35,121.5,9
20190301|2019-02-22 11:00,22,121.45,121.5,121.35,121.35,16
20190301|2019-02-22 11:30,22,121.35,121.5,121.05,121.5,41
20190301|2019-02-22 12:00,22,121.4,121.4,121.15,121.4,9
20190301|2019-02-22 12:30,22,120.85,121.05,119.9,120.65,37
20190301|2019-02-25 07:00,25,120.65,121.25,120.3,120.3,58
20190301|2019-02-25 07:30,25,121,121.05,120.4,120.7,36
20190301|2019-02-25 08:00,25,120.7,120.7,120.15,120.2,11
20190301|2019-02-25 08:30,25,120.2,120.2,119.5,119.5,16
20190301|2019-02-25 09:00,25,119.4,119.8,119.2,119.8,12
20190301|2019-02-25 09:30,25,119.4,119.65,119.4,119.65,5
20190301|2019-02-25 10:00,25,119.8,119.85,119.65,119.85,11
20190301|2019-02-25 10:30,25,119.6,119.6,119.2,119.2,10
20190301|2019-02-25 11:00,25,119.5,119.5,119.05,119.25,8
20190301|2019-02-25 11:30,25,119.05,119.05,118.3,118.3,20
20190301|2019-02-25 12:00,25,118.15,118.4,118.1,118.4,13
20190301|2019-02-25 12:30,25,118.35,118.5,118.2,118.4,38
20190301|2019-02-26 07:00,26,118.15,118.15,116.75,116.8,21
20190301|2019-02-26 07:30,26,117.1,117.45,117,117,5
20190301|2019-02-26 08:00,26,117.2,117.2,117.15,117.15,7
20190301|2019-02-26 08:30,26,116.95,117.4,116.55,117.4,27
20190301|2019-02-26 09:00,26,117.4,117.7,117.4,117.5,16
20190301|2019-02-26 09:30,26,117.25,117.5,117.2,117.2,5
20190301|2019-02-26 10:00,26,117.25,117.5,117.05,117.15,19
20190301|2019-02-26 10:30,26,117.15,117.15,116.8,116.8,8
20190301|2019-02-26 11:00,26,116.9,117.05,116.75,116.75,3
20190301|2019-02-26 11:30,26,116.6,116.6,116.35,116.35,14
20190301|2019-02-26 12:00,26,116.5,116.6,116.1,116.6,10
20190301|2019-02-26 12:30,26,116.5,116.6,116.5,116.5,6
20190301|2019-02-27 07:00,27,116.25,116.25,115.85,115.9,5
20190301|2019-02-27 07:30,27,116.2,116.2,116.05,116.05,4
20190301|2019-02-27 08:00,27,116.05,116.1,116.05,116.1,5
20190301|2019-02-27 08:30,27,116.1,116.1,113.75,114.3,148
20190301|2019-02-27 09:00,27,115,115.05,114.75,115,10
20190301|2019-02-27 09:30,27,114.75,114.75,114.75,114.75,6
20190301|2019-02-27 10:00,27,114.95,115.3,114.95,115.1,51
20190301|2019-02-27 10:30,27,114.85,114.85,114.85,114.85,1
20190301|2019-02-27 11:00,27,114.6,114.65,114,114,28
20190301|2019-02-27 11:30,27,114,114,113.9,113.9,8
20190301|2019-02-27 12:00,27,114.05,114.05,113.05,113.05,83
20190301|2019-02-27 12:30,27,113.1,113.25,113,113,55
20190301|2019-02-28 07:00,28,112.95,114,112.95,114,13
20190301|2019-02-28 07:30,28,113.75,114.25,113.75,114,12
20190301|2019-02-28 08:00,28,113.85,113.85,112.15,112.15,14
20190301|2019-02-28 08:30,28,112.65,112.75,112.4,112.75,5
20190301|2019-02-28 09:00,28,112.5,112.75,112.3,112.75,54
20190301|2019-02-28 09:30,28,112.65,112.8,112.5,112.8,13
20190301|2019-02-28 10:00,28,112.65,112.75,112.65,112.7,30
20190301|2019-02-28 10:30,28,112.7,112.7,112.6,112.65,23
20190301|2019-02-28 11:00,28,112.6,112.6,112.55,112.55,17
20190301|2019-02-28 11:30,28,112.6,112.7,112.6,112.65,29
20190301|2019-02-28 12:00,28,112.75,113.95,112.6,113.95,71
20190301|2019-02-28 12:30,28,113,113.55,113,113.55,4
20190301|2019-03-01 09:30,1,114.55,114.75,114,114,13
20190301|2019-03-01 10:00,1,114,114.3,113.75,114.3,12
20190301|2019-03-04 08:30,4,113.75,113.75,113.75,113.75,2
20190301|2019-03-04 09:00,4,113.7,113.7,113.7,113.7,2
20190301|2019-03-04 11:00,4,114,114,114,114,2
20190301|2019-03-05 07:30,5,113.8,113.8,113.8,113.8,2
20190301|2019-03-05 08:00,5,112.95,112.95,112.95,112.95,6
20190301|2019-03-05 08:30,5,113,113,113,113,1
20190301|2019-03-05 12:30,5,112.75,112.75,112.75,112.75,1
20190301|2019-03-06 11:30,6,112.9,113.1,112.9,113.1,3
20190301|2019-03-07 07:00,7,111.95,111.95,111.95,111.95,1
20190301|2019-03-07 12:00,7,111.9,111.9,111.9,111.9,2
20190301|2019-03-08 08:00,8,111.7,111.7,111.25,111.25,2
20190301|2019-03-11 09:00,11,110.9,110.9,110.7,110.7,7
20190301|2019-03-11 09:30,11,110.7,110.7,110.7,110.7,1
20190301|2019-03-11 10:30,11,110.7,113.85,110.7,112.75,4
20190501|2018-04-20 07:00,20,146,146,146,146,8
20190501|2018-08-06 07:00,6,169.55,169.55,169.55,169.55,1
20190501|2018-08-13 12:00,13,161.3,161.3,161.3,161.3,3
20190501|2018-08-13 12:30,13,161.3,161.3,161.3,161.3,3
20190501|2018-08-14 07:00,14,161.3,161.3,161.3,161.3,1
20190501|2018-08-14 09:30,14,161.3,161.3,160.65,160.65,12
20190501|2018-08-14 10:30,14,160.45,160.45,160.45,160.45,5
20190501|2018-08-14 11:00,14,160,160.05,160,160.05,4
20190501|2018-08-14 11:30,14,160.05,160.05,160,160,5
20190501|2018-08-16 11:00,16,157.9,157.9,157.9,157.9,4
20190501|2018-08-16 11:30,16,157.9,157.9,157.9,157.9,1
20190501|2018-08-21 09:00,21,159,159,159,159,1
20190501|2018-08-21 12:00,21,158.1,158.1,158.1,158.1,1
20190501|2018-08-22 07:00,22,158,158,158,158,1
20190501|2018-08-22 07:30,22,157.95,157.95,157.9,157.9,3
20190501|2018-08-22 10:00,22,158,158,158,158,1
20190501|2018-08-22 10:30,22,158,158,158,158,3
20190501|2018-08-22 11:00,22,157.9,157.9,157.9,157.9,1
20190501|2018-08-22 11:30,22,157.9,157.9,157.9,157.9,6
20190501|2018-08-22 12:00,22,158,158,158,158,1
20190501|2018-08-23 09:00,23,158.5,158.5,158.5,158.5,1
20190501|2018-08-23 09:30,23,157.85,158,157.85,158,2
20190501|2018-08-23 10:00,23,157.75,157.8,157.75,157.8,6
20190501|2018-08-24 09:00,24,158.5,158.5,158.5,158.5,1
20190501|2018-08-27 07:00,27,159.85,159.85,159.85,159.85,1
20190501|2018-08-27 12:00,27,159,159,159,159,1
20190501|2018-08-28 07:00,28,157.5,157.5,157,157.1,8
20190501|2018-08-28 08:00,28,156.85,157,156.85,157,8
20190501|2018-08-28 08:30,28,156.7,156.7,156.7,156.7,1
20190501|2018-08-28 09:00,28,156.75,156.9,156.65,156.65,11
20190501|2018-08-28 09:30,28,156.55,156.9,156.5,156.9,9
20190501|2018-08-28 10:00,28,156.9,156.9,156.9,156.9,2
20190501|2018-08-28 10:30,28,156.85,156.95,156.8,156.95,7
20190501|2018-08-28 11:00,28,156.5,156.5,155.9,155.9,23
20190501|2018-08-28 11:30,28,155.7,155.7,155,155,40
20190501|2018-08-28 12:00,28,155,155,155,155,2
20190501|2018-08-28 12:30,28,155,155,155,155,2
20190501|2018-08-29 09:00,29,154.1,154.3,154.1,154.3,6
20190501|2018-08-29 09:30,29,155,155,155,155,6
20190501|2018-08-29 10:00,29,154.25,154.25,154,154,4
20190501|2018-08-29 10:30,29,154.15,154.15,154.15,154.15,2
20190501|2018-08-30 07:00,30,155,155,155,155,1
20190501|2018-08-30 08:30,30,155,155,155,155,4
20190501|2018-08-30 09:00,30,155,155,155,155,5
20190501|2018-08-30 10:30,30,155,155,155,155,1
20190501|2018-08-30 11:00,30,155,155,155,155,7
20190501|2018-08-31 09:00,31,154.55,154.55,154.55,154.55,1
20190501|2018-08-31 10:00,31,154.6,155,154.6,155,3
20190501|2018-08-31 10:30,31,154.55,154.55,154.55,154.55,3
20190501|2018-08-31 12:00,31,154.5,154.55,154.15,154.15,20
20190501|2018-08-31 12:30,31,154.4,154.45,154.1,154.1,15
20190501|2018-09-05 12:00,5,154,154.1,153.1,153.1,44
20190501|2018-09-07 08:00,7,155.25,155.25,155.2,155.25,4
20190501|2018-09-07 08:30,7,155.25,155.25,155.25,155.25,1
20190501|2018-09-07 09:00,7,155.25,155.85,155.25,155.85,15
20190501|2018-09-10 07:00,10,159,159,159,159,1
20190501|2018-09-10 07:30,10,159.15,159.15,159.15,159.15,2
20190501|2018-09-12 08:30,12,157.9,157.9,156.35,156.4,7
20190501|2018-09-12 09:00,12,156.5,156.5,156,156,2
20190501|2018-09-12 10:00,12,156.05,156.05,155.65,155.65,2
20190501|2018-09-12 10:30,12,155.65,155.65,155.65,155.65,9
20190501|2018-09-12 11:00,12,155.35,155.5,155.25,155.25,14
20190501|2018-09-12 11:30,12,155.25,155.4,155.15,155.15,18
20190501|2018-09-12 12:30,12,155.15,155.15,155.15,155.15,12
20190501|2018-09-13 08:00,13,155,155,155,155,2
20190501|2018-09-13 09:00,13,154.7,154.7,154.7,154.7,5
20190501|2018-09-13 09:30,13,154.7,154.7,154.7,154.7,4
20190501|2018-09-14 07:00,14,155,155,155,155,6
20190501|2018-09-14 11:30,14,154.05,154.15,153.95,154.15,7
20190501|2018-09-14 12:00,14,154.1,154.15,154.1,154.15,5
20190501|2018-09-14 12:30,14,154.4,154.4,154.15,154.15,3
20190501|2018-09-17 07:00,17,155,155.15,155,155.15,4
20190501|2018-09-17 11:30,17,154.3,154.3,154.3,154.3,1
20190501|2018-09-17 12:30,17,153.3,153.3,153.3,153.3,1
20190501|2018-09-18 07:00,18,153.1,153.1,153.1,153.1,1
20190501|2018-09-18 07:30,18,152.4,152.4,152.4,152.4,3
20190501|2018-09-18 08:30,18,151.65,151.65,151.65,151.65,5
20190501|2018-09-18 09:00,18,151.75,151.9,151.75,151.85,11
20190501|2018-09-18 09:30,18,151.25,151.25,151.1,151.1,2
20190501|2018-09-18 10:00,18,151.1,151.15,150.95,151.15,17
20190501|2018-09-18 10:30,18,150.95,150.95,150.95,150.95,2
20190501|2018-09-18 11:00,18,150.75,150.75,150.75,150.75,1
20190501|2018-09-18 11:30,18,150,150.05,150,150,17
20190501|2018-09-18 12:00,18,149.6,149.6,149.6,149.6,1
20190501|2018-09-18 12:30,18,149.2,149.2,149.1,149.1,9
20190501|2018-09-19 07:00,19,149.2,149.2,149.2,149.2,15
20190501|2018-09-19 07:30,19,149.2,149.2,149.05,149.05,14
20190501|2018-09-19 08:00,19,149,149,149,149,13
20190501|2018-09-19 08:30,19,149,149,149,149,14
20190501|2018-09-19 09:00,19,149,149,148.95,148.95,30
20190501|2018-09-19 10:00,19,148.85,148.85,148.85,148.85,8
20190501|2018-09-19 10:30,19,148.85,148.85,148,148,23
20190501|2018-09-19 11:00,19,148,148,147.6,147.6,6
20190501|2018-09-19 11:30,19,147.3,147.5,147.2,147.5,6
20190501|2018-09-19 12:00,19,147.2,147.2,147.15,147.15,4
20190501|2018-09-19 12:30,19,149,149.05,149,149.05,2
20190501|2018-09-20 07:00,20,148.3,148.3,148.3,148.3,1
20190501|2018-09-24 07:00,24,148,148,148,148,5
20190501|2018-09-24 12:30,24,148.9,148.9,148.9,148.9,1
20190501|2018-09-25 07:00,25,150,150,150,150,1
20190501|2018-09-25 09:00,25,149.6,149.75,149.6,149.75,3
20190501|2018-09-26 08:30,26,149,149,149,149,1
20190501|2018-09-26 09:00,26,149,149,149,149,14
20190501|2018-09-26 11:00,26,149.15,149.15,149.15,149.15,5
20190501|2018-09-26 12:30,26,149,149,149,149,5
20190501|2018-09-27 09:30,27,149,149,149,149,3
20190501|2018-09-27 10:30,27,149,149,149,149,1
20190501|2018-09-27 11:00,27,149.3,149.3,149.3,149.3,1
20190501|2018-09-27 12:00,27,149,149,148.8,148.8,10
20190501|2018-09-27 12:30,27,148.8,148.8,148.7,148.7,2
20190501|2018-09-28 07:30,28,148.7,148.7,148.7,148.7,4
20190501|2018-10-01 07:00,1,148.6,148.6,148.6,148.6,5
20190501|2018-10-01 08:00,1,148.5,148.5,148.5,148.5,5
20190501|2018-10-01 08:30,1,148.4,148.4,148.4,148.4,1
20190501|2018-10-01 09:30,1,148.3,148.3,148.25,148.25,8
20190501|2018-10-01 10:00,1,148.2,148.2,148.15,148.15,15
20190501|2018-10-01 12:30,1,148.15,148.15,148.05,148.05,3
20190501|2018-10-02 07:00,2,148.05,148.05,148,148,27
20190501|2018-10-02 09:00,2,148,148,147.85,147.85,6
20190501|2018-10-02 10:00,2,147.85,147.85,147.85,147.85,5
20190501|2018-10-02 12:30,2,147.9,147.9,147.9,147.9,1
20190501|2018-10-03 07:00,3,147.9,148.15,147.9,148.15,5
20190501|2018-10-03 07:30,3,148.55,148.55,148.55,148.55,1
20190501|2018-10-03 09:00,3,148.15,148.15,148.15,148.15,6
20190501|2018-10-03 10:00,3,147.95,147.95,147.95,147.95,6
20190501|2018-10-03 10:30,3,147.95,148,147.95,148,12
20190501|2018-10-03 11:00,3,147.9,147.9,147.9,147.9,4
20190501|2018-10-03 12:00,3,147.85,147.95,147.85,147.95,2
20190501|2018-10-03 12:30,3,147.25,147.25,147.25,147.25,1
20190501|2018-10-04 07:00,4,147.55,147.95,147.55,147.55,23
20190501|2018-10-04 07:30,4,147.5,148.1,147.5,148,20
20190501|2018-10-04 08:00,4,148,148.15,148,148.15,7
20190501|2018-10-04 08:30,4,148.15,148.15,148.1,148.1,5
20190501|2018-10-04 09:00,4,147.35,147.35,147.3,147.3,5
20190501|2018-10-04 09:30,4,147.1,147.1,147.1,147.1,5
20190501|2018-10-04 10:00,4,147,147,147,147,2
20190501|2018-10-04 10:30,4,147,147,147,147,16
20190501|2018-10-04 11:00,4,147,147,147,147,3
20190501|2018-10-04 11:30,4,146.85,146.9,146.7,146.7,17
20190501|2018-10-04 12:00,4,146.7,146.75,146.6,146.75,14
20190501|2018-10-04 12:30,4,146.5,146.5,146.05,146.45,12
20190501|2018-10-05 07:00,5,146,146,146,146,6
20190501|2018-10-05 09:00,5,146,146,146,146,2
20190501|2018-10-05 09:30,5,146,146,146,146,2
20190501|2018-10-05 10:30,5,145.9,145.9,145.9,145.9,5
20190501|2018-10-05 11:00,5,145.9,145.9,145.9,145.9,2
20190501|2018-10-05 11:30,5,145.9,145.9,145.85,145.85,3
20190501|2018-10-05 12:00,5,145.85,145.85,145.35,145.35,8
20190501|2018-10-05 12:30,5,145.2,145.2,145.2,145.2,1
20190501|2018-10-09 08:00,9,145.1,145.1,145.1,145.1,1
20190501|2018-10-09 08:30,9,145,145,145,145,3
20190501|2018-10-09 09:00,9,144.9,144.9,144.7,144.75,11
20190501|2018-10-09 10:30,9,144.95,144.95,144.9,144.9,2
20190501|2018-10-10 07:00,10,144.55,144.55,144.55,144.55,2
20190501|2018-10-10 09:00,10,144.1,144.1,144.05,144.05,6
20190501|2018-10-10 10:30,10,144.85,144.85,144.85,144.85,1
20190501|2018-10-10 11:00,10,144.9,144.9,144.9,144.9,1
20190501|2018-10-12 09:30,12,144.55,144.55,144.55,144.55,1
20190501|2018-10-12 11:30,12,144.55,144.55,144.55,144.55,1
20190501|2018-10-15 07:30,15,144.95,144.95,144.9,144.9,2
20190501|2018-10-15 08:00,15,145.8,145.8,145.8,145.8,2
20190501|2018-10-15 10:30,15,145.6,145.6,145.6,145.6,1
20190501|2018-10-16 07:00,16,144.3,144.3,144.3,144.3,1
20190501|2018-10-16 09:00,16,144.5,144.5,144.5,144.5,1
20190501|2018-10-16 09:30,16,145.6,145.6,145.3,145.35,3
20190501|2018-10-16 10:00,16,145.3,145.35,145.3,145.35,8
20190501|2018-10-16 10:30,16,145.15,145.15,145.1,145.1,12
20190501|2018-10-16 11:00,16,144.85,144.85,144.8,144.85,4
20190501|2018-10-16 11:30,16,144.85,144.95,144.85,144.85,6
20190501|2018-10-16 12:00,16,144.6,144.75,144.6,144.75,6
20190501|2018-10-17 07:00,17,144.95,144.95,144.2,144.2,3
20190501|2018-10-17 09:00,17,144.2,144.2,144.2,144.2,3
20190501|2018-10-17 09:30,17,144.2,144.2,144.2,144.2,7
20190501|2018-10-17 10:00,17,143.9,144.05,143.9,144.05,6
20190501|2018-10-17 10:30,17,144.05,144.05,144.05,144.05,1
20190501|2018-10-17 11:00,17,143.8,143.8,143.55,143.55,6
20190501|2018-10-17 11:30,17,143.45,143.45,143.45,143.45,1
20190501|2018-10-17 12:00,17,143.25,143.25,143.25,143.25,1
20190501|2018-10-17 12:30,17,143.2,143.2,143.2,143.2,8
20190501|2018-10-18 07:00,18,144,144,144,144,20
20190501|2018-10-18 09:30,18,144.1,144.1,144.1,144.1,1
20190501|2018-10-18 10:30,18,143.75,143.8,143.45,143.45,3
20190501|2018-10-18 11:00,18,143.45,143.45,143.45,143.45,1
20190501|2018-10-18 11:30,18,143.25,143.25,143.25,143.25,1
20190501|2018-10-18 12:30,18,143.25,143.25,143.25,143.25,1
20190501|2018-10-19 07:00,19,143,143,143,143,10
20190501|2018-10-19 09:00,19,143.65,143.65,143.65,143.65,9
20190501|2018-10-19 09:30,19,143.6,143.6,143.55,143.55,8
20190501|2018-10-19 10:00,19,143.55,143.55,143.5,143.55,8
20190501|2018-10-19 10:30,19,143.55,143.55,143.3,143.3,4
20190501|2018-10-19 11:00,19,143.35,143.35,143.1,143.1,20
20190501|2018-10-19 11:30,19,142.75,142.75,142.1,142.1,46
20190501|2018-10-19 12:00,19,142.05,142.05,141.6,141.6,21
20190501|2018-10-19 12:30,19,141.4,141.55,141.4,141.55,4
20190501|2018-10-22 07:00,22,141.9,141.9,140.9,140.9,28
20190501|2018-10-22 07:30,22,140.75,140.75,140.75,140.75,4
20190501|2018-10-22 08:30,22,140.6,140.6,140.55,140.55,4
20190501|2018-10-22 09:30,22,140.2,140.2,140.2,140.2,1
20190501|2018-10-22 11:30,22,140.15,140.15,140,140,2
20190501|2018-10-22 12:00,22,139.95,139.95,138.55,138.55,38
20190501|2018-10-22 12:30,22,138.95,138.95,138.6,138.6,3
20190501|2018-10-23 08:30,23,138.35,138.35,138.35,138.35,2
20190501|2018-10-23 09:30,23,138.25,138.3,138.25,138.3,7
20190501|2018-10-23 10:00,23,138.15,138.15,138.15,138.15,1
20190501|2018-10-23 10:30,23,138,138,137.5,137.55,14
20190501|2018-10-23 11:00,23,137.45,137.45,137.15,137.2,14
20190501|2018-10-23 11:30,23,137.05,137.05,136.95,137,14
20190501|2018-10-23 12:00,23,137,139.25,137,138.25,30
20190501|2018-10-23 12:30,23,138.4,138.5,137.75,137.9,17
20190501|2018-10-24 08:30,24,138.1,138.1,138.1,138.1,1
20190501|2018-10-24 09:00,24,139.85,141,139.85,141,9
20190501|2018-10-24 09:30,24,140,140,140,140,2
20190501|2018-10-24 10:30,24,140.15,140.15,140.15,140.15,11
20190501|2018-10-24 11:30,24,139.7,139.7,139.7,139.7,4
20190501|2018-10-25 07:00,25,140.75,140.75,140.75,140.75,1
20190501|2018-10-25 07:30,25,140.8,140.85,140.8,140.85,2
20190501|2018-10-25 08:30,25,139.6,139.6,139.4,139.4,10
20190501|2018-10-25 09:00,25,139.5,139.5,139.4,139.4,5
20190501|2018-10-25 10:30,25,139.4,139.4,139.4,139.4,2
20190501|2018-10-25 11:00,25,139.4,139.4,139.4,139.4,4
20190501|2018-10-25 11:30,25,139.2,139.2,139.2,139.2,1
20190501|2018-10-25 12:00,25,139.2,139.75,139,139.75,13
20190501|2018-10-26 07:00,26,141,141,141,141,1
20190501|2018-10-26 08:30,26,138.55,138.55,138.55,138.55,1
20190501|2018-10-26 12:30,26,138.5,138.5,138.35,138.35,7
20190501|2018-10-29 07:00,29,138.4,138.4,138.4,138.4,1
20190501|2018-10-29 07:30,29,138.3,138.3,138.25,138.25,6
20190501|2018-10-29 10:00,29,138.95,139,138.95,139,2
20190501|2018-10-29 11:00,29,138.3,138.3,138.2,138.2,6
20190501|2018-10-29 12:30,29,138.85,139.65,138.85,139.65,10
20190501|2018-10-30 08:30,30,138.95,138.95,138.5,138.5,8
20190501|2018-10-30 09:00,30,138.5,138.5,138.5,138.5,8
20190501|2018-10-30 09:30,30,138.9,138.9,138.9,138.9,1
20190501|2018-10-31 07:00,31,139.45,139.45,139.2,139.2,5
20190501|2018-10-31 09:30,31,139.2,139.2,139.2,139.2,1
20190501|2018-10-31 10:00,31,139.2,139.2,139.2,139.2,4
20190501|2018-10-31 10:30,31,138.95,138.95,138.85,138.85,3
20190501|2018-10-31 11:00,31,138.85,139,138.8,139,4
20190501|2018-10-31 12:00,31,138.5,138.5,138.5,138.5,1
20190501|2018-10-31 12:30,31,138.85,138.85,138.85,138.85,1
20190501|2018-11-01 07:00,1,139.7,140,139.7,140,2
20190501|2018-11-01 10:00,1,139.6,139.6,139.45,139.45,2
20190501|2018-11-01 12:30,1,139,139,139,139,1
20190501|2018-11-02 08:00,2,139.95,139.95,139.95,139.95,1
20190501|2018-11-02 08:30,2,139.9,140,139.85,140,3
20190501|2018-11-02 10:00,2,139.75,140.05,139.75,139.9,10
20190501|2018-11-02 10:30,2,139.85,139.85,139.85,139.85,1
20190501|2018-11-02 11:00,2,139.6,139.6,139,139,3
20190501|2018-11-02 12:00,2,138.9,139,138.8,138.9,6
20190501|2018-11-02 12:30,2,138.95,138.95,138.85,138.85,5
20190501|2018-11-05 07:00,5,138.95,138.95,138.95,138.95,1
20190501|2018-11-05 09:30,5,139.25,139.25,139,139,2
20190501|2018-11-05 12:30,5,138.95,138.95,138.9,138.9,2
20190501|2018-11-06 08:30,6,138.8,138.85,138.8,138.85,3
20190501|2018-11-06 11:00,6,138.25,138.25,138.1,138.1,12
20190501|2018-11-06 11:30,6,137.5,137.5,137.4,137.4,6
20190501|2018-11-06 12:00,6,137.85,137.85,137.8,137.8,2
20190501|2018-11-06 12:30,6,137.75,137.75,137.55,137.55,6
20190501|2018-11-07 08:00,7,138.4,138.4,138.4,138.4,1
20190501|2018-11-07 08:30,7,138,138,138,138,1
20190501|2018-11-07 09:30,7,137.55,137.55,137.55,137.55,1
20190501|2018-11-07 10:00,7,137.5,137.5,137.5,137.5,9
20190501|2018-11-07 10:30,7,137.5,137.5,137.5,137.5,10
20190501|2018-11-07 11:00,7,137.5,137.5,137.5,137.5,5
20190501|2018-11-07 11:30,7,137.25,137.25,137,137,12
20190501|2018-11-07 12:30,7,138.65,138.7,138.65,138.7,2
20190501|2018-11-08 07:00,8,138.3,138.3,138.3,138.3,1
20190501|2018-11-08 08:30,8,138.25,138.25,138.25,138.25,3
20190501|2018-11-08 10:30,8,137.75,137.75,137.75,137.75,1
20190501|2018-11-08 12:00,8,137.95,137.95,137.95,137.95,2
20190501|2018-11-09 09:30,9,137.5,137.5,136.95,136.95,7
20190501|2018-11-09 10:00,9,137.25,137.25,137.25,137.25,1
20190501|2018-11-09 10:30,9,137.3,137.35,137.3,137.35,4
20190501|2018-11-09 11:00,9,136.95,136.95,136.65,136.65,2
20190501|2018-11-09 11:30,9,136.95,136.95,136.95,136.95,1
20190501|2018-11-12 07:00,12,137,137,136.85,136.85,6
20190501|2018-11-12 08:30,12,137,137,137,137,2
20190501|2018-11-12 09:00,12,136.9,136.9,136.55,136.55,7
20190501|2018-11-12 12:00,12,136.85,137,136.85,137,14
20190501|2018-11-13 07:00,13,136.65,136.65,136,136,11
20190501|2018-11-13 07:30,13,136,136,136,136,4
20190501|2018-11-13 10:00,13,136,136,136,136,2
20190501|2018-11-13 10:30,13,136.3,136.3,136.3,136.3,1
20190501|2018-11-13 11:00,13,135.85,135.85,135.85,135.85,1
20190501|2018-11-13 11:30,13,135.95,135.95,135.8,135.8,2
20190501|2018-11-13 12:00,13,135.75,135.8,135.75,135.75,8
20190501|2018-11-13 12:30,13,135.8,135.8,135.8,135.8,1
20190501|2018-11-14 07:00,14,138,138,137.05,137.05,5
20190501|2018-11-14 08:00,14,135.8,136,135.45,135.45,46
20190501|2018-11-14 08:30,14,135.3,135.3,135.1,135.1,15
20190501|2018-11-14 09:00,14,135,135.1,135,135.1,6
20190501|2018-11-14 09:30,14,135,135,135,135,2
20190501|2018-11-14 10:00,14,135,135,134.85,134.85,10
20190501|2018-11-14 10:30,14,134.8,134.8,134.8,134.8,1
20190501|2018-11-14 11:00,14,134.95,135.05,134.95,135.05,3
20190501|2018-11-14 12:30,14,134.9,134.9,134.75,134.75,9
20190501|2018-11-15 07:00,15,135.1,135.1,135.1,135.1,2
20190501|2018-11-15 07:30,15,134.75,134.75,134.7,134.7,3
20190501|2018-11-15 10:00,15,134.7,134.7,134.55,134.55,5
20190501|2018-11-15 10:30,15,134.55,134.55,134.55,134.55,4
20190501|2018-11-15 11:00,15,134.35,134.35,134.3,134.3,5
20190501|2018-11-15 11:30,15,134.35,134.35,134.35,134.35,2
20190501|2018-11-15 12:00,15,134.9,134.9,134.9,134.9,5
20190501|2018-11-16 07:00,16,134.4,134.4,134.4,134.4,1
20190501|2018-11-16 09:00,16,134.15,134.15,134.15,134.15,1
20190501|2018-11-16 09:30,16,133.9,134,133.85,134,4
20190501|2018-11-16 10:00,16,133.8,133.8,133.8,133.8,1
20190501|2018-11-16 10:30,16,133.75,133.8,133.75,133.8,12
20190501|2018-11-16 11:00,16,133.8,133.8,133.8,133.8,11
20190501|2018-11-16 11:30,16,133.8,135.65,133.8,135.65,44
20190501|2018-11-16 12:00,16,135.7,138.35,135.45,138.35,18
20190501|2018-11-19 07:00,19,138.75,141.5,138.75,141.5,7
20190501|2018-11-19 08:30,19,139.85,140.5,139.85,140.5,9
20190501|2018-11-19 09:00,19,140.5,140.5,140.5,140.5,4
20190501|2018-11-19 10:00,19,140.25,140.25,140.25,140.25,1
20190501|2018-11-19 10:30,19,140.5,140.6,140.5,140.6,2
20190501|2018-11-19 11:00,19,140.9,140.9,140.85,140.85,2
20190501|2018-11-19 11:30,19,140.3,140.8,140.3,140.8,4
20190501|2018-11-19 12:00,19,141,141,140.8,140.9,5
20190501|2018-11-19 12:30,19,140.95,140.95,140.4,140.6,5
20190501|2018-11-20 07:00,20,140.95,141.1,139.25,139.25,10
20190501|2018-11-20 08:30,20,141,141.05,141,141.05,2
20190501|2018-11-20 09:00,20,140.5,140.5,140.5,140.5,1
20190501|2018-11-21 09:30,21,140,140.4,140,140.4,2
20190501|2018-11-21 10:30,21,140.9,140.9,140.9,140.9,1
20190501|2018-11-21 12:00,21,140.9,141.25,140.9,140.95,8
20190501|2018-11-21 12:30,21,141.4,141.5,141.4,141.5,5
20190501|2018-11-23 07:00,23,141.35,142.95,141.35,142.65,24
20190501|2018-11-23 07:30,23,141.8,141.8,141.8,141.8,1
20190501|2018-11-23 08:00,23,141.3,141.3,141.3,141.3,1
20190501|2018-11-23 09:00,23,142.3,142.3,142.3,142.3,1
20190501|2018-11-23 11:00,23,142.6,142.85,142.6,142.85,3
20190501|2018-11-26 07:00,26,142.45,142.45,142.45,142.45,1
20190501|2018-11-26 07:30,26,142.05,142.05,142.05,142.05,1
20190501|2018-11-26 11:00,26,142.2,142.2,141.4,141.4,2
20190501|2018-11-26 11:30,26,141,141,140.45,140.45,3
20190501|2018-11-27 07:00,27,141.4,142.95,141.4,142.95,4
20190501|2018-11-27 11:00,27,142.95,142.95,142.95,142.95,1
20190501|2018-11-27 11:30,27,142.4,142.4,141.6,141.6,2
20190501|2018-11-27 12:00,27,141.25,141.25,138.65,138.65,15
20190501|2018-11-28 07:00,28,139.2,140.45,139.2,140.45,2
20190501|2018-11-28 08:30,28,140.95,140.95,140.95,140.95,1
20190501|2018-11-28 12:30,28,140.2,140.2,140.2,140.2,1
20190501|2018-11-29 07:00,29,139.9,139.9,139.9,139.9,3
20190501|2018-11-29 07:30,29,140.35,140.9,140.35,140.9,4
20190501|2018-11-29 08:30,29,140.5,140.5,140.5,140.5,5
20190501|2018-11-29 09:00,29,141,141.5,141,141.5,2
20190501|2018-11-29 09:30,29,141.95,141.95,141.95,141.95,2
20190501|2018-11-29 10:00,29,142,142.5,142,142.5,8
20190501|2018-11-29 10:30,29,142.5,142.95,142.5,142.9,12
20190501|2018-11-29 11:00,29,143.25,143.25,143.25,143.25,2
20190501|2018-11-29 12:00,29,143.3,144.35,143.3,144.35,22
20190501|2018-11-29 12:30,29,144.4,144.45,143.7,143.7,21
20190501|2018-11-30 07:00,30,143.8,143.8,142.1,143,19
20190501|2018-11-30 07:30,30,143,143,143,143,10
20190501|2018-11-30 08:00,30,143,143,143,143,8
20190501|2018-11-30 08:30,30,143,143,143,143,3
20190501|2018-11-30 09:00,30,143.1,143.25,143.1,143.25,11
20190501|2018-11-30 09:30,30,143.25,143.25,143.25,143.25,12
20190501|2018-11-30 10:30,30,143.5,143.5,142.95,142.95,3
20190501|2018-11-30 11:30,30,143.5,143.5,143.5,143.5,11
20190501|2018-12-03 07:00,3,143.15,143.2,143.1,143.1,5
20190501|2018-12-03 07:30,3,143,143,143,143,3
20190501|2018-12-03 08:00,3,143,143,143,143,1
20190501|2018-12-03 09:00,3,143.4,143.4,143.4,143.4,3
20190501|2018-12-03 09:30,3,143.5,143.5,143.5,143.5,7
20190501|2018-12-03 12:00,3,143.2,143.2,143.15,143.15,3
20190501|2018-12-03 12:30,3,143.1,143.1,143.1,143.1,1
20190501|2018-12-04 07:00,4,143.8,143.8,142.65,142.65,7
20190501|2018-12-04 09:00,4,144.5,144.5,144.5,144.5,2
20190501|2018-12-04 10:00,4,143.9,143.9,143.9,143.9,2
20190501|2018-12-04 12:00,4,143.75,143.75,143.75,143.75,1
20190501|2018-12-04 12:30,4,143.75,143.75,143.75,143.75,1
20190501|2018-12-05 10:00,5,142.65,142.65,142.65,142.65,2
20190501|2018-12-06 07:00,6,140.05,140.05,138.8,139,20
20190501|2018-12-06 07:30,6,139.75,139.75,139.75,139.75,1
20190501|2018-12-06 09:30,6,139.35,139.35,139.35,139.35,1
20190501|2018-12-06 10:30,6,141.05,141.5,141.05,141.5,2
20190501|2018-12-07 08:00,7,141.65,142.5,141.65,142.5,2
20190501|2018-12-07 08:30,7,142.85,142.85,142.85,142.85,1
20190501|2018-12-07 09:00,7,142.9,142.9,142.9,142.9,1
20190501|2018-12-07 10:30,7,143.05,143.1,142.95,142.95,6
20190501|2018-12-07 11:00,7,143.1,143.1,143.1,143.1,1
20190501|2018-12-07 11:30,7,142.85,142.85,142.85,142.85,2
20190501|2018-12-07 12:00,7,143.25,143.25,142.9,143.25,5
20190501|2018-12-10 07:00,10,142.15,142.15,142.15,142.15,1
20190501|2018-12-10 08:30,10,141.95,141.95,141.95,141.95,1
20190501|2018-12-10 10:30,10,141.4,141.4,141,141,4
20190501|2018-12-10 11:00,10,140.2,140.2,140.2,140.2,1
20190501|2018-12-10 11:30,10,140.45,140.45,140.45,140.45,1
20190501|2018-12-10 12:00,10,139.7,140.15,139.15,139.5,14
20190501|2018-12-10 12:30,10,139.15,139.15,135,138.15,20
20190501|2018-12-11 07:00,11,138.95,139.75,138.95,139.6,4
20190501|2018-12-11 09:00,11,139.25,139.25,138.95,138.95,2
20190501|2018-12-11 11:00,11,138.75,138.85,138.75,138.85,2
20190501|2018-12-11 12:30,11,138.4,138.4,138.15,138.15,2
20190501|2018-12-12 10:00,12,139.05,139.25,139,139.25,11
20190501|2018-12-12 10:30,12,139,139.05,138.95,139.05,22
20190501|2018-12-12 11:00,12,139.05,139.05,139.05,139.05,5
20190501|2018-12-12 11:30,12,139.05,139.05,139,139,2
20190501|2018-12-12 12:00,12,138.65,139,138.5,138.5,5
20190501|2018-12-12 12:30,12,138.75,138.8,138.75,138.75,7
20190501|2018-12-13 07:00,13,138.5,138.5,138.5,138.5,1
20190501|2018-12-14 07:00,14,137.5,137.5,137.5,137.5,1
20190501|2018-12-14 08:00,14,138.4,138.4,138.4,138.4,2
20190501|2018-12-14 08:30,14,138.15,138.15,138.15,138.15,1
20190501|2018-12-14 09:00,14,139,139.3,139,139.05,16
20190501|2018-12-14 10:00,14,139.2,139.2,139.2,139.2,3
20190501|2018-12-17 08:30,17,138.9,139.2,138.9,139.05,8
20190501|2018-12-17 12:00,17,138.9,138.9,138.9,138.9,1
20190501|2018-12-18 07:30,18,137.5,137.5,137.5,137.5,1
20190501|2018-12-18 08:30,18,137.05,137.05,137.05,137.05,2
20190501|2018-12-18 09:00,18,136.25,136.25,136.25,136.25,1
20190501|2018-12-18 09:30,18,136.35,136.8,136.25,136.3,6
20190501|2018-12-18 10:30,18,136.2,136.25,136.2,136.25,3
20190501|2018-12-18 11:30,18,136.15,136.2,136,136.05,4
20190501|2018-12-19 09:00,19,135.95,136.15,135.95,136.15,2
20190501|2018-12-19 11:00,19,135.2,135.35,135.2,135.35,3
20190501|2018-12-19 12:00,19,135.15,135.15,135.15,135.15,2
20190501|2018-12-19 12:30,19,134.85,134.85,134.45,134.7,16
20190501|2018-12-20 07:00,20,134.65,134.65,134.65,134.65,1
20190501|2018-12-20 08:30,20,135.2,135.2,135.2,135.2,1
20190501|2018-12-20 09:00,20,135.25,135.3,135.15,135.15,6
20190501|2018-12-20 09:30,20,135.2,135.2,135.15,135.15,4
20190501|2018-12-20 10:30,20,134.25,134.25,127.5,131.3,73
20190501|2018-12-20 11:00,20,131.3,131.3,131.3,131.3,2
20190501|2018-12-20 11:30,20,131.25,131.25,131.25,131.25,1
20190501|2018-12-20 12:30,20,130.5,130.5,130.5,130.5,4
20190501|2018-12-21 07:00,21,130,130,129.5,129.5,34
20190501|2018-12-21 07:30,21,129.7,129.75,129.7,129.75,3
20190501|2018-12-21 08:00,21,129.8,129.8,129.8,129.8,20
20190501|2018-12-21 08:30,21,129.65,129.65,129.65,129.65,1
20190501|2018-12-21 09:00,21,129.95,130.05,129.95,130,10
20190501|2018-12-21 09:30,21,129.7,129.8,129.6,129.6,12
20190501|2018-12-21 10:00,21,129.5,129.5,129.45,129.45,8
20190501|2018-12-21 11:00,21,129.7,129.7,129.7,129.7,7
20190501|2018-12-21 11:30,21,129.05,129.05,129.05,129.05,1
20190501|2018-12-21 12:00,21,129,129,128.9,128.9,34
20190501|2018-12-21 12:30,21,129.15,129.15,128.65,128.65,12
20190501|2018-12-24 07:30,24,129.65,129.65,129.65,129.65,1
20190501|2018-12-24 11:00,24,129.1,129.1,128.9,128.9,2
20190501|2018-12-24 11:30,24,128.7,128.7,128.65,128.65,3
20190501|2018-12-26 07:00,26,128.8,128.8,128.35,128.35,8
20190501|2018-12-26 08:30,26,128.35,128.35,128.3,128.3,16
20190501|2018-12-26 09:00,26,128.3,128.3,128,128,25
20190501|2018-12-26 10:30,26,128.3,128.3,128.3,128.3,1
20190501|2018-12-26 11:00,26,128.45,128.45,127.2,127.55,38
20190501|2018-12-26 11:30,26,127.75,127.75,127.6,127.6,4
20190501|2018-12-26 12:00,26,128.1,128.4,128.05,128.1,10
20190501|2018-12-27 07:00,27,127.7,127.75,127.7,127.7,3
20190501|2018-12-27 07:30,27,127.4,127.4,127.4,127.4,1
20190501|2018-12-27 09:00,27,127.35,127.35,127.05,127.05,7
20190501|2018-12-27 09:30,27,126.9,126.9,126,126,20
20190501|2018-12-27 10:30,27,126,126,125.65,125.65,7
20190501|2018-12-27 11:00,27,126.05,126.05,125.95,125.95,4
20190501|2018-12-27 11:30,27,125.75,125.75,125.5,125.7,9
20190501|2018-12-27 12:00,27,125.7,125.8,125.55,125.55,24
20190501|2018-12-27 12:30,27,125.65,125.9,125.65,125.9,3
20190501|2018-12-28 07:00,28,126.25,126.35,126.25,126.35,3
20190501|2018-12-28 07:30,28,126.35,126.35,126.1,126.1,2
20190501|2018-12-28 09:00,28,125.45,125.45,125.45,125.45,1
20190501|2018-12-28 09:30,28,125.45,125.45,125.45,125.45,1
20190501|2018-12-28 10:30,28,126.35,126.35,126.35,126.35,2
20190501|2018-12-28 11:00,28,126.35,128.4,126.1,128.3,46
20190501|2018-12-28 11:30,28,128.4,128.45,127.6,127.6,18
20190501|2018-12-28 12:00,28,128.4,128.4,127.1,127.3,13
20190501|2018-12-31 07:00,31,127.6,127.6,127.45,127.6,19
20190501|2018-12-31 07:30,31,127.45,127.45,127.35,127.35,26
20190501|2018-12-31 08:00,31,127.2,127.9,127.2,127.9,5
20190501|2018-12-31 08:30,31,128,128,128,128,1
20190501|2018-12-31 09:00,31,127.7,127.7,127.7,127.7,1
20190501|2018-12-31 09:30,31,127.35,127.35,127.35,127.35,1
20190501|2018-12-31 10:00,31,127.75,127.75,127.55,127.55,2
20190501|2018-12-31 11:30,31,127.3,127.3,127.3,127.3,1
20190501|2018-12-31 12:00,31,126.4,126.4,126.4,126.4,1
20190501|2018-12-31 12:30,31,127.05,127.8,127.05,127.65,6
20190501|2019-01-02 07:00,2,126.5,126.5,125.5,125.5,48
20190501|2019-01-02 07:30,2,125.5,125.5,125.45,125.45,3
20190501|2019-01-02 08:00,2,125.25,125.25,124.55,124.55,11
20190501|2019-01-02 08:30,2,124.3,124.3,124.25,124.25,2
20190501|2019-01-02 09:00,2,124.05,124.05,124,124,3
20190501|2019-01-02 09:30,2,124.25,124.25,124.25,124.25,3
20190501|2019-01-02 10:00,2,124.1,124.15,124.05,124.05,10
20190501|2019-01-02 10:30,2,124,124,123.85,123.85,12
20190501|2019-01-02 11:30,2,123.9,125.65,123.9,125.65,39
20190501|2019-01-02 12:00,2,125.8,125.8,123.95,123.95,8
20190501|2019-01-02 12:30,2,123.9,123.9,123.55,123.6,30
20190501|2019-01-03 07:00,3,124.35,126.8,124.35,126.3,4
20190501|2019-01-03 07:30,3,126.6,127.05,126.6,126.85,3
20190501|2019-01-03 08:00,3,126.85,126.85,126.85,126.85,1
20190501|2019-01-03 08:30,3,125.6,125.6,125.6,125.6,2
20190501|2019-01-03 09:00,3,125.6,125.6,124.25,124.25,8
20190501|2019-01-03 09:30,3,124.25,124.25,124.15,124.15,2
20190501|2019-01-03 10:00,3,124.7,124.7,124.7,124.7,1
20190501|2019-01-03 11:00,3,124.15,124.15,123.9,123.9,7
20190501|2019-01-03 11:30,3,123.85,123.85,123.2,123.2,33
20190501|2019-01-03 12:00,3,123.4,123.4,123.4,123.4,3
20190501|2019-01-03 12:30,3,123.65,123.65,123.65,123.65,1
20190501|2019-01-04 08:00,4,124.7,124.7,124.65,124.65,2
20190501|2019-01-04 08:30,4,124.05,124.35,124.05,124.35,2
20190501|2019-01-04 09:00,4,124.4,124.4,124.4,124.4,1
20190501|2019-01-04 10:00,4,124,124,124,124,1
20190501|2019-01-04 11:00,4,124,124,123.9,123.9,2
20190501|2019-01-04 11:30,4,123.95,123.95,123.8,123.8,3
20190501|2019-01-04 12:00,4,123.8,124.1,123.8,124.1,4
20190501|2019-01-04 12:30,4,124.15,124.2,124.15,124.15,4
20190501|2019-01-07 07:00,7,124.9,125.45,124.35,124.35,5
20190501|2019-01-07 08:00,7,124.1,124.1,124.1,124.1,1
20190501|2019-01-07 08:30,7,124.35,124.35,123.55,123.55,24
20190501|2019-01-07 09:00,7,123.75,123.75,123.75,123.75,1
20190501|2019-01-07 09:30,7,123.85,123.85,123.85,123.85,3
20190501|2019-01-07 10:00,7,124.45,124.65,124.45,124.65,6
20190501|2019-01-07 10:30,7,125.1,125.1,125.1,125.1,1
20190501|2019-01-07 11:00,7,124.75,124.85,124.75,124.8,9
20190501|2019-01-07 11:30,7,124.65,124.7,124.45,124.45,17
20190501|2019-01-07 12:00,7,124.45,124.45,124.3,124.35,6
20190501|2019-01-07 12:30,7,124.6,124.6,124.1,124.55,11
20190501|2019-01-08 07:00,8,125.7,125.7,123.9,124.45,18
20190501|2019-01-08 07:30,8,125.35,125.6,125.35,125.6,8
20190501|2019-01-08 08:00,8,125.65,125.65,125.5,125.5,8
20190501|2019-01-08 08:30,8,125.55,125.55,125,125,3
20190501|2019-01-08 09:00,8,125.2,125.8,125.15,125.8,17
20190501|2019-01-08 09:30,8,125.85,125.85,125.6,125.6,15
20190501|2019-01-08 10:00,8,125.7,125.7,125.6,125.6,5
20190501|2019-01-08 10:30,8,124.6,124.65,124.6,124.65,2
20190501|2019-01-08 11:00,8,124.6,124.6,123.6,123.6,22
20190501|2019-01-08 11:30,8,123.65,123.85,123.65,123.85,6
20190501|2019-01-08 12:00,8,123.8,124.05,123.8,123.95,7
20190501|2019-01-08 12:30,8,123.95,124,123.95,124,4
20190501|2019-01-09 07:00,9,124.2,124.75,124.2,124.75,4
20190501|2019-01-09 08:30,9,125.55,126.4,125.55,126.4,4
20190501|2019-01-09 09:00,9,126.05,126.05,126.05,126.05,3
20190501|2019-01-09 09:30,9,125.85,125.85,124.75,124.75,5
20190501|2019-01-09 10:30,9,125.05,125.1,125.05,125.1,2
20190501|2019-01-09 11:00,9,124.7,124.7,124.4,124.4,14
20190501|2019-01-09 11:30,9,124.45,124.7,124.45,124.7,2
20190501|2019-01-09 12:00,9,124.7,125.45,124.7,125.45,14
20190501|2019-01-09 12:30,9,125.65,125.65,125.55,125.55,2
20190501|2019-01-10 07:00,10,125.25,125.25,125.25,125.25,4
20190501|2019-01-10 08:00,10,125.65,125.7,125.6,125.7,6
20190501|2019-01-10 09:00,10,125.15,125.15,124.25,124.25,12
20190501|2019-01-10 09:30,10,124.5,124.65,124.5,124.6,8
20190501|2019-01-10 10:00,10,124.5,124.5,123.9,123.9,20
20190501|2019-01-10 10:30,10,123.85,123.9,123.5,123.9,30
20190501|2019-01-10 11:00,10,123.55,123.7,123.25,123.7,12
20190501|2019-01-10 11:30,10,123.4,123.4,123.25,123.3,30
20190501|2019-01-10 12:00,10,123.25,123.35,123.15,123.15,39
20190501|2019-01-10 12:30,10,123.15,123.3,123.05,123.05,11
20190501|2019-01-11 07:00,11,123.25,123.25,123.1,123.2,20
20190501|2019-01-11 07:30,11,123.2,123.2,123.15,123.2,12
20190501|2019-01-11 08:00,11,123.25,123.25,123.25,123.25,1
20190501|2019-01-11 09:00,11,123.15,123.15,122.9,122.9,27
20190501|2019-01-11 09:30,11,123.05,123.05,122.5,122.55,29
20190501|2019-01-11 10:00,11,122.6,122.65,122.3,122.3,22
20190501|2019-01-11 10:30,11,122.55,122.55,122.5,122.5,2
20190501|2019-01-11 11:00,11,122.35,122.45,122.25,122.25,10
20190501|2019-01-11 11:30,11,122.35,122.35,122.2,122.2,6
20190501|2019-01-11 12:00,11,122.2,122.2,121.9,121.9,25
20190501|2019-01-11 12:30,11,121.85,121.85,121.6,121.6,13
20190501|2019-01-14 07:00,14,121.85,121.85,121.85,121.85,2
20190501|2019-01-14 07:30,14,121.65,121.65,121.65,121.65,2
20190501|2019-01-14 08:00,14,121.55,121.55,121.55,121.55,2
20190501|2019-01-14 08:30,14,121.8,121.8,121.45,121.45,4
20190501|2019-01-14 09:00,14,121.35,121.35,121.35,121.35,1
20190501|2019-01-14 09:30,14,121.4,121.4,120.85,120.85,34
20190501|2019-01-14 10:00,14,120.65,120.65,120.65,120.65,2
20190501|2019-01-14 10:30,14,120.6,120.6,119.7,119.95,31
20190501|2019-01-14 11:00,14,120.45,120.45,120.45,120.45,2
20190501|2019-01-14 11:30,14,121.6,123.8,121.55,123.75,21
20190501|2019-01-14 12:00,14,122.8,122.8,121.6,121.6,4
20190501|2019-01-14 12:30,14,121.6,122,121.6,122,3
20190501|2019-01-15 07:00,15,123,123.05,122.8,122.95,5
20190501|2019-01-15 07:30,15,123.3,123.3,123.3,123.3,2
20190501|2019-01-15 09:00,15,123.6,123.6,123.6,123.6,2
20190501|2019-01-15 09:30,15,122.8,122.8,122.6,122.6,3
20190501|2019-01-15 11:00,15,122.65,122.65,122.4,122.4,24
20190501|2019-01-15 11:30,15,122.5,122.55,122.4,122.45,5
20190501|2019-01-15 12:00,15,122.15,122.25,122.15,122.25,4
20190501|2019-01-15 12:30,15,122.05,122.05,121.95,122,5
20190501|2019-01-16 07:00,16,122.55,122.55,121.85,121.85,2
20190501|2019-01-16 07:30,16,121.85,121.85,121.35,121.35,12
20190501|2019-01-16 08:00,16,121.3,121.3,121.25,121.25,5
20190501|2019-01-16 08:30,16,121.25,121.25,121.2,121.2,6
20190501|2019-01-16 09:00,16,121,121,120.7,120.7,9
20190501|2019-01-16 10:30,16,121.35,121.35,120.95,121.25,12
20190501|2019-01-16 11:00,16,121.25,121.6,121.25,121.55,30
20190501|2019-01-16 11:30,16,121.65,122.1,121.65,122.1,48
20190501|2019-01-16 12:00,16,122,122.1,121.85,121.95,94
20190501|2019-01-16 12:30,16,121.95,122,120.85,120.85,50
20190501|2019-01-17 07:00,17,121.45,121.55,120.85,121,9
20190501|2019-01-17 07:30,17,120.5,120.5,120.4,120.4,2
20190501|2019-01-17 09:00,17,120.6,120.6,120.6,120.6,2
20190501|2019-01-17 09:30,17,120.9,120.9,120.7,120.8,3
20190501|2019-01-17 10:00,17,121.05,121.05,121.05,121.05,1
20190501|2019-01-17 10:30,17,120.9,120.9,120.9,120.9,1
20190501|2019-01-17 11:00,17,120.8,120.8,120.8,120.8,1
20190501|2019-01-17 11:30,17,120.5,120.65,120.5,120.65,5
20190501|2019-01-17 12:00,17,120.7,120.8,120.7,120.8,6
20190501|2019-01-17 12:30,17,120.35,120.35,120,120,16
20190501|2019-01-18 07:00,18,120.65,121.5,120.6,120.85,19
20190501|2019-01-18 07:30,18,120.85,120.95,120.85,120.95,2
20190501|2019-01-18 08:00,18,120.75,121.6,120.75,121,9
20190501|2019-01-18 08:30,18,120.8,121.95,120.8,121.95,2
20190501|2019-01-18 09:00,18,121.35,121.45,121.2,121.2,8
20190501|2019-01-18 09:30,18,121.25,121.25,121.2,121.2,6
20190501|2019-01-18 10:00,18,121.3,121.3,121.25,121.25,11
20190501|2019-01-18 10:30,18,121.2,121.2,120.8,120.8,18
20190501|2019-01-18 11:00,18,120.8,120.8,120.7,120.7,8
20190501|2019-01-18 11:30,18,120.75,120.9,120.65,120.9,4
20190501|2019-01-18 12:00,18,120.65,120.9,120.6,120.9,5
20190501|2019-01-18 12:30,18,120.9,120.9,120.65,120.9,3
20190501|2019-01-22 07:00,22,120.85,121,120.25,120.6,27
20190501|2019-01-22 07:30,22,120.8,120.8,120.15,120.15,7
20190501|2019-01-22 08:30,22,120.15,120.15,119.85,119.85,20
20190501|2019-01-22 09:00,22,119.85,119.85,119.85,119.85,1
20190501|2019-01-22 09:30,22,119.75,119.75,119.7,119.7,9
20190501|2019-01-22 10:00,22,119.9,119.9,119.45,119.45,18
20190501|2019-01-22 10:30,22,119.5,119.6,119.4,119.55,11
20190501|2019-01-22 11:00,22,119.6,120.15,119.6,120.15,14
20190501|2019-01-22 11:30,22,120.3,120.3,120.3,120.3,1
20190501|2019-01-22 12:30,22,120,120.1,120,120,13
20190501|2019-01-23 07:00,23,120.15,120.25,119.55,120.15,7
20190501|2019-01-23 07:30,23,119.8,119.8,119.6,119.6,3
20190501|2019-01-23 08:00,23,119.5,119.75,119.5,119.75,9
20190501|2019-01-23 08:30,23,120,120,120,120,1
20190501|2019-01-23 09:00,23,119.75,119.8,119.75,119.8,2
20190501|2019-01-23 09:30,23,120,120.25,120,120.25,5
20190501|2019-01-23 10:00,23,119.95,119.95,119.8,119.8,3
20190501|2019-01-23 10:30,23,120.1,120.1,119.75,119.75,5
20190501|2019-01-23 11:00,23,119.75,119.75,119.65,119.65,6
20190501|2019-01-23 11:30,23,119.75,119.75,119.65,119.7,4
20190501|2019-01-23 12:00,23,119.6,119.6,119,119,71
20190501|2019-01-23 12:30,23,119.05,119.3,118.95,118.95,16
20190501|2019-01-24 07:00,24,118.9,119.4,118.85,119,25
20190501|2019-01-24 07:30,24,118.85,118.85,118.6,118.6,29
20190501|2019-01-24 08:00,24,118.55,118.75,118.1,118.3,20
20190501|2019-01-24 08:30,24,118.45,118.45,118.45,118.45,1
20190501|2019-01-24 09:00,24,119.5,119.5,119.5,119.5,1
20190501|2019-01-24 09:30,24,119.1,119.25,118.75,118.75,7
20190501|2019-01-24 10:00,24,119.15,119.15,119.05,119.05,6
20190501|2019-01-24 10:30,24,119.05,119.05,119,119,3
20190501|2019-01-24 11:00,24,119.05,119.25,119.05,119.2,12
20190501|2019-01-24 11:30,24,120,120,119.25,119.25,7
20190501|2019-01-24 12:00,24,119.7,120.7,119.7,120.25,13
20190501|2019-01-24 12:30,24,119.7,119.75,119.5,119.5,4
20190501|2019-01-25 07:00,25,119.7,119.95,119.2,119.65,13
20190501|2019-01-25 07:30,25,119.8,119.8,119.65,119.65,4
20190501|2019-01-25 08:00,25,119.5,120.15,119.25,119.25,10
20190501|2019-01-25 08:30,25,119.6,119.6,119.1,119.1,5
20190501|2019-01-25 09:00,25,119.15,119.95,119.15,119.95,5
20190501|2019-01-25 09:30,25,120.5,120.5,120,120.15,9
20190501|2019-01-25 10:00,25,120.25,120.25,119.85,120.2,6
20190501|2019-01-25 10:30,25,120.45,120.45,120.15,120.15,4
20190501|2019-01-25 11:00,25,120.4,120.45,120.35,120.4,6
20190501|2019-01-25 11:30,25,120.45,120.55,120.45,120.55,2
20190501|2019-01-25 12:00,25,120.35,120.6,120.15,120.15,13
20190501|2019-01-28 07:00,28,120.6,120.6,120.05,120.35,14
20190501|2019-01-28 07:30,28,119.95,120,119.8,119.8,8
20190501|2019-01-28 08:00,28,119.9,119.9,119.6,119.7,14
20190501|2019-01-28 09:00,28,119.7,119.75,119.7,119.75,3
20190501|2019-01-28 09:30,28,119.35,119.5,119.3,119.5,4
20190501|2019-01-28 10:00,28,119.55,119.75,119.5,119.55,11
20190501|2019-01-28 10:30,28,119.4,119.5,119.4,119.5,2
20190501|2019-01-28 11:00,28,119.6,119.85,119.6,119.85,7
20190501|2019-01-28 11:30,28,119.4,119.4,119.4,119.4,1
20190501|2019-01-28 12:00,28,119.3,119.3,119.3,119.3,2
20190501|2019-01-28 12:30,28,119.35,119.35,118.85,119,27
20190501|2019-01-29 07:00,29,118.9,118.95,118.8,118.8,8
20190501|2019-01-29 07:30,29,118.9,119,118.9,119,8
20190501|2019-01-29 08:30,29,118.7,119.05,118.7,119.05,20
20190501|2019-01-29 09:00,29,118.7,118.7,118.7,118.7,1
20190501|2019-01-29 09:30,29,118.4,118.8,118.35,118.4,6
20190501|2019-01-29 10:00,29,118.9,118.9,118.2,118.2,11
20190501|2019-01-29 10:30,29,118.25,118.3,118.15,118.25,4
20190501|2019-01-29 11:00,29,118.3,118.3,118.2,118.3,16
20190501|2019-01-29 11:30,29,118.4,118.5,118.35,118.5,5
20190501|2019-01-29 12:00,29,118.4,118.5,118.15,118.15,7
20190501|2019-01-29 12:30,29,118.15,118.15,116.75,116.75,47
20190501|2019-01-30 07:00,30,117.3,118,117.2,117.5,18
20190501|2019-01-30 07:30,30,117.55,117.55,117.55,117.55,1
20190501|2019-01-30 08:30,30,117.8,117.8,117.25,117.25,6
20190501|2019-01-30 09:00,30,117.2,117.2,116.8,117,10
20190501|2019-01-30 09:30,30,117.2,117.25,116.75,116.8,18
20190501|2019-01-30 10:00,30,117.1,117.2,117.1,117.2,3
20190501|2019-01-30 10:30,30,117.2,117.3,116.95,116.95,16
20190501|2019-01-30 11:00,30,117.2,117.2,116.9,116.95,12
20190501|2019-01-30 11:30,30,117,117.4,116.95,117.2,11
20190501|2019-01-30 12:00,30,117.2,117.9,117.2,117.6,18
20190501|2019-01-30 12:30,30,117.55,117.55,117.05,117.4,37
20190501|2019-01-31 07:00,31,117.25,117.7,117.2,117.3,14
20190501|2019-01-31 07:30,31,117.4,117.4,117.4,117.4,2
20190501|2019-01-31 08:00,31,117.45,119.5,117.45,119.5,25
20190501|2019-01-31 08:30,31,119.3,119.3,119.05,119.3,11
20190501|2019-01-31 09:00,31,119.2,119.2,118.5,118.5,12
20190501|2019-01-31 09:30,31,118.55,118.55,118.4,118.4,11
20190501|2019-01-31 10:00,31,118.4,118.45,118.3,118.3,4
20190501|2019-01-31 10:30,31,118.2,119,118.2,119,4
20190501|2019-01-31 11:00,31,118.8,118.8,118.35,118.35,4
20190501|2019-01-31 11:30,31,118.95,118.95,118.95,118.95,1
20190501|2019-01-31 12:00,31,119.5,120.95,119.25,120,42
20190501|2019-01-31 12:30,31,120.45,120.65,120,120.35,18
20190501|2019-02-01 07:00,1,120.6,120.75,120,120.75,41
20190501|2019-02-01 07:30,1,120.55,121.4,120.55,121.05,17
20190501|2019-02-01 08:00,1,120.9,121.05,120.9,121.05,19
20190501|2019-02-01 08:30,1,121.25,121.25,121.15,121.15,5
20190501|2019-02-01 09:00,1,121.15,121.15,121,121,17
20190501|2019-02-01 09:30,1,120.95,121.05,120.95,121.05,2
20190501|2019-02-01 10:00,1,120.95,120.95,120.9,120.9,4
20190501|2019-02-01 10:30,1,120.9,121,120.8,121,6
20190501|2019-02-01 11:00,1,121,121,121,121,5
20190501|2019-02-01 11:30,1,121.15,121.15,121.1,121.15,3
20190501|2019-02-01 12:00,1,121.15,122.8,121.15,122.4,103
20190501|2019-02-01 12:30,1,122.4,122.4,121.8,122.1,18
20190501|2019-02-04 07:00,4,122.15,122.25,121.8,121.9,20
20190501|2019-02-04 07:30,4,121.9,122,121.9,121.9,11
20190501|2019-02-04 08:00,4,122,122,121.85,121.95,12
20190501|2019-02-04 08:30,4,121.9,122,121.9,121.95,10
20190501|2019-02-04 09:00,4,122,122,121.6,121.6,25
20190501|2019-02-04 09:30,4,121.6,121.9,121.6,121.7,8
20190501|2019-02-04 10:00,4,121.65,121.65,120.3,121.05,39
20190501|2019-02-04 10:30,4,121.05,121.1,120.5,120.55,28
20190501|2019-02-04 11:00,4,120.8,120.8,120.3,120.4,14
20190501|2019-02-04 11:30,4,120.45,120.45,120.2,120.2,21
20190501|2019-02-04 12:00,4,120.1,120.1,119,119.35,43
20190501|2019-02-04 12:30,4,119.6,120.4,119.5,120.4,28
20190501|2019-02-05 07:00,5,119.95,120.95,119.95,120.5,20
20190501|2019-02-05 07:30,5,120.6,121,120.45,121,16
20190501|2019-02-05 08:00,5,121,121.25,120.9,121.1,9
20190501|2019-02-05 08:30,5,121,121,120.9,120.9,6
20190501|2019-02-05 09:00,5,120.9,120.9,120.5,120.5,4
20190501|2019-02-05 09:30,5,121,121.15,121,121,4
20190501|2019-02-05 10:00,5,121,121,121,121,2
20190501|2019-02-05 10:30,5,121.05,121.05,120.45,120.45,3
20190501|2019-02-05 11:00,5,120.45,120.45,120.15,120.15,9
20190501|2019-02-05 11:30,5,120.55,120.55,120.05,120.05,7
20190501|2019-02-05 12:00,5,120.1,120.45,120.05,120.15,8
20190501|2019-02-05 12:30,5,120.2,120.5,120.2,120.4,16
20190501|2019-02-06 07:00,6,120.65,121,120.45,121,12
20190501|2019-02-06 07:30,6,121.1,121.1,121.1,121.1,2
20190501|2019-02-06 08:00,6,121.2,121.3,121.1,121.1,18
20190501|2019-02-06 08:30,6,121.2,121.3,121.2,121.2,11
20190501|2019-02-06 09:00,6,121.25,121.3,121.2,121.2,3
20190501|2019-02-06 09:30,6,121.2,121.2,120.45,120.45,14
20190501|2019-02-06 10:00,6,120.7,121.7,120.7,121.7,31
20190501|2019-02-06 10:30,6,121.85,121.85,121.75,121.75,6
20190501|2019-02-06 11:00,6,121.8,121.8,120.65,120.65,6
20190501|2019-02-06 11:30,6,121.15,121.15,120.8,120.8,5
20190501|2019-02-06 12:00,6,120.7,120.75,120.6,120.7,9
20190501|2019-02-06 12:30,6,120.7,120.7,120.7,120.7,3
20190501|2019-02-07 07:00,7,120.35,120.35,119.55,119.55,21
20190501|2019-02-07 07:30,7,119.7,119.7,119.55,119.6,11
20190501|2019-02-07 08:00,7,119.75,119.85,119.75,119.85,4
20190501|2019-02-07 08:30,7,119.75,119.75,119.5,119.55,25
20190501|2019-02-07 09:00,7,119.6,120.45,119.6,120.45,5
20190501|2019-02-07 09:30,7,120.3,120.85,120.3,120.7,6
20190501|2019-02-07 10:00,7,120.35,120.35,119.5,119.6,15
20190501|2019-02-07 10:30,7,119.6,119.6,119.4,119.4,5
20190501|2019-02-07 11:00,7,119.7,119.7,119.45,119.45,5
20190501|2019-02-07 11:30,7,119.65,119.65,119.4,119.45,9
20190501|2019-02-07 12:00,7,119.7,120.1,119.7,120.1,9
20190501|2019-02-07 12:30,7,120.05,120.15,120.05,120.15,2
20190501|2019-02-08 07:00,8,120.3,120.85,120.25,120.85,3
20190501|2019-02-08 07:30,8,120.9,121.35,120.9,121.3,5
20190501|2019-02-08 08:00,8,120.95,121.2,120.95,121,5
20190501|2019-02-08 08:30,8,121,121.35,121,121.05,10
20190501|2019-02-08 09:00,8,121.2,121.25,120.9,121,12
20190501|2019-02-08 09:30,8,120.85,120.85,120.75,120.8,13
20190501|2019-02-08 10:00,8,120.75,121,120.75,120.85,16
20190501|2019-02-08 10:30,8,121,121.15,121,121.1,7
20190501|2019-02-08 11:00,8,121.05,121.2,121.05,121.2,4
20190501|2019-02-08 11:30,8,121.1,121.25,121.1,121.2,10
20190501|2019-02-08 12:00,8,121.05,121.25,120.9,121.2,17
20190501|2019-02-08 12:30,8,121.15,121.35,121.15,121.25,40
20190501|2019-02-11 07:00,11,121.5,121.55,121.3,121.45,23
20190501|2019-02-11 07:30,11,121.25,121.25,120.75,120.75,21
20190501|2019-02-11 08:00,11,121.2,121.2,120.55,120.55,23
20190501|2019-02-11 08:30,11,120.9,120.9,120.45,120.45,18
20190501|2019-02-11 09:00,11,120.7,120.8,120.7,120.7,9
20190501|2019-02-11 09:30,11,120.45,120.45,119.65,119.7,51
20190501|2019-02-11 10:00,11,119.8,119.8,119.45,119.65,14
20190501|2019-02-11 10:30,11,119.7,119.7,119.05,119.6,32
20190501|2019-02-11 11:00,11,119.55,119.65,119.3,119.3,9
20190501|2019-02-11 11:30,11,119.15,119.45,119.15,119.2,7
20190501|2019-02-11 12:00,11,119.3,119.4,119.1,119.35,10
20190501|2019-02-11 12:30,11,119.55,119.6,119.5,119.5,5
20190501|2019-02-12 07:00,12,119.9,120.15,119.55,119.7,17
20190501|2019-02-12 07:30,12,119.8,119.8,119.3,119.3,14
20190501|2019-02-12 08:00,12,119.4,119.5,119.3,119.3,7
20190501|2019-02-12 08:30,12,119.25,119.5,119.25,119.25,8
20190501|2019-02-12 09:00,12,119.25,119.3,119.15,119.15,9
20190501|2019-02-12 09:30,12,119.1,119.3,119.1,119.3,6
20190501|2019-02-12 10:00,12,119.3,119.3,119.1,119.2,5
20190501|2019-02-12 10:30,12,119.05,119.75,119.05,119.6,20
20190501|2019-02-12 11:00,12,119.8,120.05,119.5,120.05,65
20190501|2019-02-12 11:30,12,120.05,120.05,119.6,119.7,26
20190501|2019-02-12 12:00,12,119.65,119.65,118.9,119.15,35
20190501|2019-02-12 12:30,12,119.1,119.15,119,119,15
20190501|2019-02-13 07:00,13,119.3,119.75,119.2,119.6,20
20190501|2019-02-13 07:30,13,119.25,119.55,119.1,119.4,11
20190501|2019-02-13 08:00,13,119.3,119.55,119.1,119.45,25
20190501|2019-02-13 08:30,13,119.15,119.15,119.05,119.05,2
20190501|2019-02-13 09:00,13,119.25,119.6,119.25,119.6,9
20190501|2019-02-13 09:30,13,119.65,119.85,119.55,119.55,24
20190501|2019-02-13 10:00,13,119.55,119.6,119.45,119.45,4
20190501|2019-02-13 10:30,13,119.3,119.35,119.25,119.35,5
20190501|2019-02-13 11:00,13,119.1,119.1,119.1,119.1,2
20190501|2019-02-13 11:30,13,119.2,119.4,119.2,119.35,11
20190501|2019-02-13 12:00,13,119.1,119.7,119.1,119.2,31
20190501|2019-02-13 12:30,13,119.1,119.25,119,119,9
20190501|2019-02-14 07:00,14,119.1,119.35,119.05,119.2,33
20190501|2019-02-14 07:30,14,119.15,119.2,119.05,119.1,7
20190501|2019-02-14 08:00,14,119.1,119.15,119,119.15,15
20190501|2019-02-14 08:30,14,119.15,119.5,119.15,119.25,9
20190501|2019-02-14 09:00,14,119.45,119.5,119.25,119.25,13
20190501|2019-02-14 09:30,14,119.2,119.2,119.1,119.1,12
20190501|2019-02-14 10:00,14,119.1,119.15,118.35,118.5,49
20190501|2019-02-14 10:30,14,118.55,118.65,118.55,118.55,9
20190501|2019-02-14 11:00,14,118.55,118.8,117.95,118,88
20190501|2019-02-14 11:30,14,118.25,118.25,117.75,117.75,59
20190501|2019-02-14 12:00,14,117.75,118,117.05,117.6,83
20190501|2019-02-14 12:30,14,117.6,117.85,117.4,117.6,34
20190501|2019-02-15 07:00,15,118,118.8,117.6,118.55,59
20190501|2019-02-15 07:30,15,118.45,118.75,118.45,118.65,16
20190501|2019-02-15 08:00,15,118.6,118.6,118.6,118.6,2
20190501|2019-02-15 08:30,15,118.6,118.75,117.95,117.95,35
20190501|2019-02-15 09:00,15,118,118.05,117.3,117.55,51
20190501|2019-02-15 09:30,15,117.55,117.7,117.1,117.5,66
20190501|2019-02-15 10:00,15,117.3,117.35,117.15,117.2,59
20190501|2019-02-15 10:30,15,117.2,117.45,117.2,117.3,14
20190501|2019-02-15 11:00,15,117.2,117.2,116.75,116.95,54
20190501|2019-02-15 11:30,15,116.75,116.8,115.2,115.4,252
20190501|2019-02-15 12:00,15,115.45,115.85,114.9,115.1,153
20190501|2019-02-15 12:30,15,115.1,115.75,115.1,115.75,17
20190501|2019-02-19 07:00,19,116.35,116.35,115.35,115.7,75
20190501|2019-02-19 07:30,19,115.7,116,115.45,115.45,20
20190501|2019-02-19 08:00,19,115.85,116,115.65,116,30
20190501|2019-02-19 08:30,19,115.95,116.05,115.35,115.6,94
20190501|2019-02-19 09:00,19,115.65,116.95,115.65,116.65,138
20190501|2019-02-19 09:30,19,116.55,116.55,116,116.4,62
20190501|2019-02-19 10:00,19,116.4,116.55,116.35,116.5,35
20190501|2019-02-19 10:30,19,116.4,116.95,116.3,116.95,40
20190501|2019-02-19 11:00,19,116.9,118.7,116.75,118.35,184
20190501|2019-02-19 11:30,19,118.35,118.5,118.05,118.4,68
20190501|2019-02-19 12:00,19,118.4,118.5,118.25,118.35,45
20190501|2019-02-19 12:30,19,118.35,118.35,118,118.25,54
20190501|2019-02-20 07:00,20,118.5,118.7,118,118.35,125
20190501|2019-02-20 07:30,20,118.25,119,118.25,118.9,96
20190501|2019-02-20 08:00,20,118.9,119.8,118.85,119.55,88
20190501|2019-02-20 08:30,20,119.5,120,119.5,119.9,117
20190501|2019-02-20 09:00,20,119.75,119.9,119.25,119.9,46
20190501|2019-02-20 09:30,20,119.9,119.95,119.25,119.6,47
20190501|2019-02-20 10:00,20,119.75,120.1,119.75,119.75,69
20190501|2019-02-20 10:30,20,119.95,120.4,119.95,120.3,79
20190501|2019-02-20 11:00,20,120.1,120.4,119.95,120.4,24
20190501|2019-02-20 11:30,20,120.35,120.35,119.95,120.1,17
20190501|2019-02-20 12:00,20,120.25,120.4,120,120.1,64
20190501|2019-02-20 12:30,20,120.1,120.15,119.7,119.7,39
20190501|2019-02-21 07:00,21,119.75,120.5,119.75,120.35,60
20190501|2019-02-21 07:30,21,120.35,120.35,120.05,120.1,13
20190501|2019-02-21 08:00,21,120.05,120.3,119.25,119.3,69
20190501|2019-02-21 08:30,21,119.4,120.05,119.25,120,37
20190501|2019-02-21 09:00,21,119.6,120,119,119.5,59
20190501|2019-02-21 09:30,21,119.5,119.7,119.4,119.65,25
20190501|2019-02-21 10:00,21,119.65,119.95,119.45,119.45,21
20190501|2019-02-21 10:30,21,119.5,119.6,119.35,119.6,14
20190501|2019-02-21 11:00,21,119.7,120,119.15,119.85,48
20190501|2019-02-21 11:30,21,119.9,120.3,119.9,120.3,50
20190501|2019-02-21 12:00,21,120.3,120.65,120.25,120.25,90
20190501|2019-02-21 12:30,21,120.25,120.8,120,120,58
20190501|2019-02-22 07:00,22,119.1,120.4,119.1,120.3,129
20190501|2019-02-22 07:30,22,120.35,121,120.25,120.75,158
20190501|2019-02-22 08:00,22,120.8,121.15,120.8,121.05,133
20190501|2019-02-22 08:30,22,120.95,121.1,120.65,121.05,56
20190501|2019-02-22 09:00,22,121.05,122,120.95,121.85,332
20190501|2019-02-22 09:30,22,121.9,122,121.75,121.95,97
20190501|2019-02-22 10:00,22,121.9,122,121.6,121.8,90
20190501|2019-02-22 10:30,22,121.75,122,121.75,121.95,36
20190501|2019-02-22 11:00,22,121.95,122,121.85,121.95,44
20190501|2019-02-22 11:30,22,121.95,122,121.7,122,87
20190501|2019-02-22 12:00,22,122,122,121.65,121.75,59
20190501|2019-02-22 12:30,22,121.6,121.6,120.75,121.3,98
20190501|2019-02-25 07:00,25,121.35,121.95,121.1,121.75,104
20190501|2019-02-25 07:30,25,121.7,121.75,121.15,121.5,63
20190501|2019-02-25 08:00,25,121.4,121.5,121.1,121.25,28
20190501|2019-02-25 08:30,25,121.25,121.3,120.5,120.75,52
20190501|2019-02-25 09:00,25,120.75,121.1,120.3,120.7,96
20190501|2019-02-25 09:30,25,120.45,121.4,120.25,121.35,57
20190501|2019-02-25 10:00,25,121.2,121.35,120.7,120.8,43
20190501|2019-02-25 10:30,25,120.9,120.9,120.4,120.4,19
20190501|2019-02-25 11:00,25,120.6,120.7,120.2,120.5,29
20190501|2019-02-25 11:30,25,120.4,120.4,119.3,119.65,78
20190501|2019-02-25 12:00,25,119.5,119.7,119.15,119.5,76
20190501|2019-02-25 12:30,25,119.55,119.75,119.25,119.55,78
20190501|2019-02-26 07:00,26,119.5,119.5,117.65,118.15,176
20190501|2019-02-26 07:30,26,118.35,119,118.2,118.6,38
20190501|2019-02-26 08:00,26,118.6,119,118.6,118.9,19
20190501|2019-02-26 08:30,26,118.75,119.4,118.5,119.35,46
20190501|2019-02-26 09:00,26,119.35,120,119.35,119.95,56
20190501|2019-02-26 09:30,26,119.75,119.95,119.45,119.65,36
20190501|2019-02-26 10:00,26,119.65,119.8,119.45,119.75,31
20190501|2019-02-26 10:30,26,119.8,119.8,119.5,119.65,16
20190501|2019-02-26 11:00,26,119.55,119.55,119.35,119.35,9
20190501|2019-02-26 11:30,26,119.35,119.4,119.1,119.1,24
20190501|2019-02-26 12:00,26,119.15,119.15,118.7,119,44
20190501|2019-02-26 12:30,26,119,119.05,118.75,118.75,16
20190501|2019-02-27 07:00,27,119.2,119.2,118.55,118.7,37
20190501|2019-02-27 07:30,27,118.8,119,118.8,118.9,16
20190501|2019-02-27 08:00,27,118.95,119.1,118.85,119.1,19
20190501|2019-02-27 08:30,27,119.1,119.1,115.95,117.65,312
20190501|2019-02-27 09:00,27,117.65,118,117.45,117.8,77
20190501|2019-02-27 09:30,27,117.85,117.95,117.75,117.8,34
20190501|2019-02-27 10:00,27,117.9,118.35,117.8,117.9,87
20190501|2019-02-27 10:30,27,118.1,118.1,117.65,117.8,28
20190501|2019-02-27 11:00,27,117.7,117.8,117.05,117.05,126
20190501|2019-02-27 11:30,27,117.05,117.45,117,117.45,41
20190501|2019-02-27 12:00,27,117.45,117.45,116.55,116.55,120
20190501|2019-02-27 12:30,27,116.5,116.85,116.5,116.75,69
20190501|2019-02-28 07:00,28,116.45,117.75,116.45,117.65,64
20190501|2019-02-28 07:30,28,117.7,117.8,117.5,117.6,52
20190501|2019-02-28 08:00,28,117.6,117.6,117.1,117.1,34
20190501|2019-02-28 08:30,28,117.5,117.75,117.25,117.25,16
20190501|2019-02-28 09:00,28,117.2,117.7,117.15,117.35,79
20190501|2019-02-28 09:30,28,117.35,117.6,117.25,117.6,52
20190501|2019-02-28 10:00,28,117.4,117.6,117.4,117.5,53
20190501|2019-02-28 10:30,28,117.45,117.5,117.3,117.4,36
20190501|2019-02-28 11:00,28,117.35,117.4,117.35,117.35,27
20190501|2019-02-28 11:30,28,117.4,117.5,117.3,117.4,48
20190501|2019-02-28 12:00,28,117.35,117.45,116.85,117.2,115
20190501|2019-02-28 12:30,28,117,117.45,116.85,116.85,54
20190501|2019-03-01 07:00,1,117.5,118.55,117.05,117.45,93
20190501|2019-03-01 07:30,1,117.45,117.7,117.4,117.5,23
20190501|2019-03-01 08:00,1,117.65,117.8,117.4,117.4,23
20190501|2019-03-01 08:30,1,117.4,117.4,116.55,116.55,61
20190501|2019-03-01 09:00,1,116.55,116.7,116.35,116.5,46
20190501|2019-03-01 09:30,1,116.45,116.5,115.6,115.7,138
20190501|2019-03-01 10:00,1,115.9,116.2,115.05,115.75,140
20190501|2019-03-01 10:30,1,115.7,115.9,115.45,115.8,31
20190501|2019-03-01 11:00,1,115.55,116.35,115.55,116.35,27
20190501|2019-03-01 11:30,1,116.4,116.65,116.25,116.25,53
20190501|2019-03-01 12:00,1,116.25,116.25,115.8,116,57
20190501|2019-03-01 12:30,1,116,116,115.4,115.4,73
20190501|2019-03-04 07:00,4,115.75,116.8,115.55,116.8,79
20190501|2019-03-04 07:30,4,116.8,116.8,115.8,115.85,27
20190501|2019-03-04 08:00,4,116.1,116.1,115.65,115.75,19
20190501|2019-03-04 08:30,4,115.7,115.9,115.65,115.8,18
20190501|2019-03-04 09:00,4,115.8,115.8,115.3,115.5,49
20190501|2019-03-04 09:30,4,115.55,116,115.55,116,32
20190501|2019-03-04 10:00,4,115.9,116.2,115.9,116.05,10
20190501|2019-03-04 10:30,4,116.1,116.6,116.05,116.6,36
20190501|2019-03-04 11:00,4,116.6,116.85,116.45,116.7,25
20190501|2019-03-04 11:30,4,116.6,117,116.6,116.65,25
20190501|2019-03-04 12:00,4,116.7,117.25,116.7,116.75,41
20190501|2019-03-04 12:30,4,116.75,116.9,116.55,116.7,14
20190501|2019-03-05 07:00,5,117.1,117.6,116.2,116.6,45
20190501|2019-03-05 07:30,5,116.45,116.55,116,116.15,22
20190501|2019-03-05 08:00,5,116.55,116.55,115.9,115.95,28
20190501|2019-03-05 08:30,5,116,116.8,116,116.5,15
20190501|2019-03-05 09:00,5,116.5,116.5,116.1,116.2,16
20190501|2019-03-05 09:30,5,116.25,117.25,116.25,116.95,36
20190501|2019-03-05 10:00,5,116.8,116.95,116.8,116.95,4
20190501|2019-03-05 10:30,5,116.75,117,116.75,116.8,18
20190501|2019-03-05 11:00,5,116.8,116.85,116.55,116.55,30
20190501|2019-03-05 11:30,5,116.55,117.25,116,116.1,36
20190501|2019-03-05 12:00,5,116,116.2,115.75,115.8,71
20190501|2019-03-05 12:30,5,115.8,116.15,115.8,116.1,28
20190501|2019-03-06 07:00,6,116.3,116.5,115.9,116.3,25
20190501|2019-03-06 07:30,6,116.4,116.45,116.3,116.45,6
20190501|2019-03-06 08:00,6,116.45,116.5,116.15,116.15,9
20190501|2019-03-06 08:30,6,116.2,116.3,116.15,116.3,10
20190501|2019-03-06 09:00,6,116.2,116.25,116.05,116.05,26
20190501|2019-03-06 09:30,6,116.05,116.05,115.55,115.75,82
20190501|2019-03-06 10:00,6,115.7,116.15,115.7,116.1,17
20190501|2019-03-06 10:30,6,115.95,115.95,115.75,115.75,17
20190501|2019-03-06 11:00,6,115.75,116,115.75,115.95,5
20190501|2019-03-06 11:30,6,115.9,116.1,115.7,115.8,20
20190501|2019-03-06 12:00,6,115.75,115.95,115.75,115.9,16
20190501|2019-03-06 12:30,6,116.05,116.25,116,116.1,16
20190501|2019-03-07 07:00,7,116.2,116.3,115.9,116.25,31
20190501|2019-03-07 07:30,7,116.2,116.3,115.95,116.3,16
20190501|2019-03-07 08:00,7,116.25,116.3,116.1,116.25,14
20190501|2019-03-07 08:30,7,116.15,116.15,116.05,116.1,15
20190501|2019-03-07 09:00,7,116,116,115.5,116,113
20190501|2019-03-07 09:30,7,115.95,117.1,115.75,116.9,96
20190501|2019-03-07 10:00,7,116.9,117.6,116.9,117.45,94
20190501|2019-03-07 10:30,7,117.35,117.35,116.8,116.95,67
20190501|2019-03-07 11:00,7,116.95,117.15,116.35,116.45,32
20190501|2019-03-07 11:30,7,116.35,116.6,116.35,116.45,21
20190501|2019-03-07 12:00,7,116.45,116.7,116.3,116.45,25
20190501|2019-03-07 12:30,7,116.45,116.7,116.35,116.4,15
20190501|2019-03-08 07:00,8,117.05,117.2,116.55,117.2,44
20190501|2019-03-08 07:30,8,117.05,117.25,117,117.05,32
20190501|2019-03-08 08:00,8,117.05,117.05,116.25,116.6,48
20190501|2019-03-08 08:30,8,116.7,117.05,116.6,116.7,16
20190501|2019-03-08 09:00,8,117.05,117.05,116.4,116.45,24
20190501|2019-03-08 09:30,8,116.45,116.65,116.4,116.55,17
20190501|2019-03-08 10:00,8,116.55,116.65,116.05,116.15,71
20190501|2019-03-08 10:30,8,116.5,116.85,116.15,116.85,26
20190501|2019-03-08 11:00,8,116.55,116.7,116.3,116.5,20
20190501|2019-03-08 11:30,8,116.3,116.55,116.25,116.45,18
20190501|2019-03-08 12:00,8,116.45,116.45,115.8,116.15,74
20190501|2019-03-08 12:30,8,116.05,116.15,115.8,115.9,34
20190501|2019-03-11 07:00,11,116.3,116.3,115.4,115.6,96
20190501|2019-03-11 07:30,11,115.8,115.8,115.6,115.6,8
20190501|2019-03-11 08:00,11,115.7,115.85,115.6,115.8,11
20190501|2019-03-11 08:30,11,115.75,116,115.55,115.8,33
20190501|2019-03-11 09:00,11,115.55,116.15,115.55,115.65,20
20190501|2019-03-11 09:30,11,116.05,116.05,115.7,115.85,9
20190501|2019-03-11 10:00,11,115.8,115.8,115.65,115.7,18
20190501|2019-03-11 10:30,11,115.65,120.6,115.55,118,459
20190501|2019-03-11 11:00,11,118,118.7,117.85,118.7,59
20190501|2019-03-11 11:30,11,118.7,121.35,118.1,118.95,262
20190501|2019-03-11 12:00,11,118.85,119.65,118.65,118.65,60
20190501|2019-03-11 12:30,11,119,119.2,118.1,118.1,61
20190501|2019-03-12 07:00,12,118.25,120.5,118.25,120,151
20190501|2019-03-12 07:30,12,119.95,120.8,119.95,120.6,40
20190501|2019-03-12 08:00,12,120.75,121,120.05,120.5,111
20190501|2019-03-12 08:30,12,120.5,120.5,120.25,120.5,45
20190501|2019-03-12 09:00,12,120.45,120.85,120.45,120.7,38
20190501|2019-03-12 09:30,12,120.8,121,120.8,120.9,91
20190501|2019-03-12 10:00,12,120.8,121.6,120.75,121.45,183
20190501|2019-03-12 10:30,12,121.55,121.6,121.05,121.25,85
20190501|2019-03-12 11:00,12,121.4,121.7,120.65,121.3,106
20190501|2019-03-12 11:30,12,121.2,121.7,121.2,121.55,57
20190501|2019-03-12 12:00,12,121.55,123.6,121.55,123.5,587
20190501|2019-03-12 12:30,12,123.5,124.45,123.5,123.6,225
20190501|2019-03-13 07:00,13,124.5,125.5,124.45,125.25,405
20190501|2019-03-13 07:30,13,125.15,125.5,125.15,125.4,58
20190501|2019-03-13 08:00,13,125.4,125.7,124.7,125.6,92
20190501|2019-03-13 08:30,13,125.35,126.75,125.35,126.75,236
20190501|2019-03-13 09:00,13,126.75,127.25,126.5,127.15,258
20190501|2019-03-13 09:30,13,127.1,127.85,126.85,127.5,306
20190501|2019-03-13 10:00,13,127.45,127.65,126.3,126.7,126
20190501|2019-03-13 10:30,13,126.7,126.7,124.55,125.5,117
20190501|2019-03-13 11:00,13,125.55,125.95,124.3,125.2,101
20190501|2019-03-13 11:30,13,125.45,125.45,124.5,124.6,68
20190501|2019-03-13 12:00,13,124.85,124.95,123.15,123.15,127
20190501|2019-03-13 12:30,13,123.1,123.5,122.75,123.1,84
20190501|2019-03-14 07:00,14,123.5,125.5,123.5,125.5,177
20190501|2019-03-14 07:30,14,125.35,125.55,125.2,125.2,51
20190501|2019-03-14 08:00,14,125.3,125.55,125,125.55,39
20190501|2019-03-14 08:30,14,125.45,125.9,125.45,125.75,72
20190501|2019-03-14 09:00,14,125.8,126,125.55,125.7,91
20190501|2019-03-14 09:30,14,125.7,125.7,124.75,124.75,74
20190501|2019-03-14 10:00,14,124.9,124.9,124.2,124.8,42
20190501|2019-03-14 10:30,14,124.8,124.9,124.3,124.75,116
20190501|2019-03-14 11:00,14,124.8,125.05,124.75,125.05,95
20190501|2019-03-14 11:30,14,125.05,125.2,125,125.2,73
20190501|2019-03-14 12:00,14,125.2,125.35,124.75,124.75,119
20190501|2019-03-14 12:30,14,124.75,125,124.5,125,46
20190501|2019-03-15 07:00,15,125,125.75,124.55,125.65,72
20190501|2019-03-15 07:30,15,125.75,126,125.75,125.85,13
20190501|2019-03-15 08:00,15,125.9,125.9,125.75,125.8,24
20190501|2019-03-15 08:30,15,126,126,125.65,125.65,26
20190501|2019-03-15 09:00,15,125.6,125.8,125.3,125.45,86
20190501|2019-03-15 09:30,15,125.45,125.75,125.3,125.3,57
20190501|2019-03-15 10:00,15,125.35,125.45,124.8,124.85,51
20190501|2019-03-15 10:30,15,124.75,125.15,124.6,125.1,59
20190501|2019-03-15 11:00,15,125.1,125.75,125.1,125.75,26
20190501|2019-03-15 11:30,15,125.75,126.15,125.7,125.85,91
20190501|2019-03-15 12:00,15,125.95,126.5,125.85,126.45,65
20190501|2019-03-15 12:30,15,126.45,126.45,125.75,125.75,29
20190501|2019-03-18 07:00,18,126.25,126.7,126.2,126.65,67
20190501|2019-03-18 07:30,18,126.6,127,126.6,126.85,76
20190501|2019-03-18 08:00,18,126.85,126.85,126.45,126.7,32
20190501|2019-03-18 08:30,18,126.6,126.85,126.2,126.65,36
20190501|2019-03-18 09:00,18,126.85,127,126.65,127,74
20190501|2019-03-18 09:30,18,126.95,127,126.7,126.95,59
20190501|2019-03-18 10:00,18,126.8,127,126.8,126.9,25
20190501|2019-03-18 10:30,18,126.9,127.6,126.9,127.6,152
20190501|2019-03-18 11:00,18,127.55,128.7,127.35,128.7,236
20190501|2019-03-18 11:30,18,128.75,129.05,128.55,128.75,190
20190501|2019-03-18 12:00,18,128.75,128.8,128.25,128.5,59
20190501|2019-03-18 12:30,18,128.5,128.9,128.45,128.5,45
20190501|2019-03-19 07:00,19,128.5,129.15,128.5,129.1,71
20190501|2019-03-19 07:30,19,129.15,129.15,128.7,129,77
20190501|2019-03-19 08:00,19,129.05,129.3,129.05,129.1,59
20190501|2019-03-19 08:30,19,129.05,129.25,128.75,129.05,61
20190501|2019-03-19 09:00,19,129.05,129.35,128.85,129.25,65
20190501|2019-03-19 09:30,19,129.25,129.3,129,129.2,56
20190501|2019-03-19 10:00,19,129.15,129.3,128.9,129.25,61
20190501|2019-03-19 10:30,19,129.2,129.3,128.95,129.25,85
20190501|2019-03-19 11:00,19,129.25,129.3,129,129,37
20190501|2019-03-19 11:30,19,129.1,129.25,128.95,129.2,28
20190501|2019-03-19 12:00,19,129.2,129.35,129.15,129.3,89
20190501|2019-03-19 12:30,19,129.3,129.4,129.2,129.4,75
20190501|2019-03-20 07:00,20,129.35,129.75,129.35,129.7,100
20190501|2019-03-20 07:30,20,129.75,129.75,129.65,129.7,23
20190501|2019-03-20 08:00,20,129.7,129.7,129.45,129.55,19
20190501|2019-03-20 08:30,20,129.5,129.65,129.35,129.65,46
20190501|2019-03-20 09:00,20,129.4,129.7,129.35,129.7,30
20190501|2019-03-20 09:30,20,129.7,129.7,129.35,129.35,64
20190501|2019-03-20 10:00,20,129.35,129.55,129.3,129.45,68
20190501|2019-03-20 10:30,20,129.45,129.85,129.4,129.85,61
20190501|2019-03-20 11:00,20,129.85,130.15,129.65,129.9,224
20190501|2019-03-20 11:30,20,129.9,130.05,129.9,130.05,17
20190501|2019-03-20 12:00,20,130.05,130.1,129.95,130.1,39
20190501|2019-03-20 12:30,20,130.05,130.1,130,130.1,39
20190501|2019-03-21 07:00,21,130.15,130.65,130.05,130.65,205
20190501|2019-03-21 07:30,21,130.7,131,130.6,130.95,227
20190501|2019-03-21 08:00,21,130.95,130.95,130.75,130.85,51
20190501|2019-03-21 08:30,21,130.85,130.85,130.6,130.6,20
20190501|2019-03-21 09:00,21,130.75,131,130.75,131,32
20190501|2019-03-21 09:30,21,130.95,131,130.7,130.7,85
20190501|2019-03-21 10:00,21,130.65,130.7,130.25,130.35,114
20190501|2019-03-21 10:30,21,130.25,130.25,127.85,128.1,320
20190501|2019-03-21 11:00,21,127.95,129.75,127.5,127.6,221
20190501|2019-03-21 11:30,21,127.6,128.25,127.45,128.2,124
20190501|2019-03-21 12:00,21,128.15,128.15,127.25,127.25,99
20190501|2019-03-21 12:30,21,127.2,127.5,127.05,127.05,61
20190501|2019-03-22 07:00,22,127,127.25,125.5,126.6,222
20190501|2019-03-22 07:30,22,126.75,126.75,126.55,126.7,31
20190501|2019-03-22 08:00,22,126.7,126.85,126.55,126.7,28
20190501|2019-03-22 08:30,22,126.75,126.95,126.65,126.95,23
20190501|2019-03-22 09:00,22,127,128.1,126.85,128.1,83
20190501|2019-03-22 09:30,22,128.15,128.8,128.15,128.75,50
20190501|2019-03-22 10:00,22,128.7,128.9,128.6,128.6,47
20190501|2019-03-22 10:30,22,128.55,128.55,127.95,128.05,77
20190501|2019-03-22 11:00,22,128,128.6,127.7,128.6,60
20190501|2019-03-22 11:30,22,128.5,130,128.35,129.5,122
20190501|2019-03-22 12:00,22,129.5,130,129.5,129.9,57
20190501|2019-03-22 12:30,22,129.8,129.8,129.05,129.2,52
20190501|2019-03-25 07:00,25,128.65,129.65,127.4,129.65,191
20190501|2019-03-25 07:30,25,129.6,129.6,129.15,129.6,30
20190501|2019-03-25 08:00,25,129.4,129.75,129.35,129.6,11
20190501|2019-03-25 08:30,25,129.7,130.5,129.7,129.9,147
20190501|2019-03-25 09:00,25,129.8,130.5,129.7,130.2,61
20190501|2019-03-25 09:30,25,130.25,130.5,128.55,128.55,136
20190501|2019-03-25 10:00,25,128.5,129.7,128.4,129.15,54
20190501|2019-03-25 10:30,25,129.45,129.8,129.45,129.65,27
20190501|2019-03-25 11:00,25,129.8,130.05,129.3,129.35,54
20190501|2019-03-25 11:30,25,129.4,129.6,129.05,129.05,34
20190501|2019-03-25 12:00,25,129.05,129.35,128.6,128.6,51
20190501|2019-03-25 12:30,25,128.65,129.05,127.85,129.05,129
20190501|2019-03-26 07:00,26,128.55,129.5,128,129.45,87
20190501|2019-03-26 07:30,26,129.25,129.25,128.85,128.85,31
20190501|2019-03-26 08:00,26,128.95,129.05,128.9,129,11
20190501|2019-03-26 08:30,26,129.25,129.25,128.8,128.9,17
20190501|2019-03-26 09:00,26,128.95,129.25,128.95,129.25,43
20190501|2019-03-26 09:30,26,129.25,129.25,128.45,128.9,54
20190501|2019-03-26 10:00,26,128.9,129.05,128.45,129,60
20190501|2019-03-26 10:30,26,129.05,129.25,128.05,128.55,53
20190501|2019-03-26 11:00,26,128.6,129.4,128.6,129.4,50
20190501|2019-03-26 11:30,26,129.4,129.65,128.5,128.9,73
20190501|2019-03-26 12:00,26,128.5,129,128.4,128.5,34
20190501|2019-03-26 12:30,26,128.7,129.35,128.7,129.15,52
20190501|2019-03-27 07:00,27,129.1,129.2,128.6,128.95,14
20190501|2019-03-27 07:30,27,129.2,129.2,128.95,129.2,7
20190501|2019-03-27 08:00,27,129.2,129.35,129.2,129.3,9
20190501|2019-03-27 08:30,27,129.35,129.35,128.9,129.15,20
20190501|2019-03-27 09:00,27,129.25,129.3,128.8,129.2,24
20190501|2019-03-27 09:30,27,129.1,129.2,128.25,128.7,21
20190501|2019-03-27 10:00,27,128.65,128.65,128.35,128.55,22
20190501|2019-03-27 10:30,27,128.4,128.4,126.1,127.3,141
20190501|2019-03-27 11:00,27,127.75,128.05,127.05,127.6,46
20190501|2019-03-27 11:30,27,127.85,127.85,123.75,124.2,305
20190501|2019-03-27 12:00,27,124.1,124.8,122.75,123.05,198
20190501|2019-03-27 12:30,27,123,123.9,120.4,123.5,259
20190501|2019-03-28 07:00,28,123.5,124.4,123.1,124.4,96
20190501|2019-03-28 07:30,28,124.45,124.45,123.45,123.45,25
20190501|2019-03-28 08:00,28,123.5,123.95,123.25,123.3,26
20190501|2019-03-28 08:30,28,123.3,123.9,122.65,123.2,93
20190501|2019-03-28 09:00,28,123.3,124.5,123.3,123.55,79
20190501|2019-03-28 09:30,28,123.55,123.7,121.2,121.95,108
20190501|2019-03-28 10:00,28,122.35,122.35,120.8,121.85,69
20190501|2019-03-28 10:30,28,121.85,123.35,121.85,123.2,96
20190501|2019-03-28 11:00,28,123.15,123.15,122.1,122.85,39
20190501|2019-03-28 11:30,28,122.7,122.7,122.1,122.4,21
20190501|2019-03-28 12:00,28,122.4,124.2,122.25,123.45,49
20190501|2019-03-28 12:30,28,123.5,123.5,122.4,122.75,36
20190501|2019-03-29 07:00,29,122.75,123.9,122.65,122.9,30
20190501|2019-03-29 07:30,29,122.9,123,121.35,122.6,45
20190501|2019-03-29 08:00,29,122.2,122.95,121.9,122.1,19
20190501|2019-03-29 08:30,29,121.75,122,121.6,122,16
20190501|2019-03-29 09:00,29,121.95,122.4,121.6,122,44
20190501|2019-03-29 09:30,29,121.9,121.95,120.6,121,97
20190501|2019-03-29 10:00,29,121,121.3,120.6,120.8,41
20190501|2019-03-29 10:30,29,120.95,121.15,119.5,119.6,148
20190501|2019-03-29 11:00,29,119.6,121.4,119.6,120.3,77
20190501|2019-03-29 11:30,29,120.5,120.65,120,120.3,53
20190501|2019-03-29 12:00,29,120.4,120.7,119.85,120.1,110
20190501|2019-03-29 12:30,29,120.1,121.1,120,120.55,51
20190501|2019-04-01 07:00,1,120.15,121.8,120.15,121.2,70
20190501|2019-04-01 07:30,1,121.2,121.5,120.65,120.9,12
20190501|2019-04-01 08:00,1,121,121.5,120.65,121.45,17
20190501|2019-04-01 08:30,1,121.7,124.2,121.4,123.35,111
20190501|2019-04-01 09:00,1,123.75,124.9,123.35,124.1,118
20190501|2019-04-01 09:30,1,124.1,124.7,124,124.4,68
20190501|2019-04-01 10:00,1,124.7,124.8,124.4,124.75,58
20190501|2019-04-01 10:30,1,124.7,124.95,123.4,123.7,92
20190501|2019-04-01 11:00,1,123.9,123.9,122.8,122.8,30
20190501|2019-04-01 11:30,1,123,123.6,123,123.05,9
20190501|2019-04-01 12:00,1,123.05,123.95,122.85,123.8,28
20190501|2019-04-01 12:30,1,123.5,123.85,123.3,123.75,18
20190501|2019-04-02 07:00,2,123.25,124.95,123.1,123.95,39
20190501|2019-04-02 07:30,2,124.4,124.4,124.05,124.05,5
20190501|2019-04-02 08:00,2,124.5,124.6,124.5,124.6,13
20190501|2019-04-02 08:30,2,124.75,124.75,124.25,124.5,28
20190501|2019-04-02 09:00,2,124.5,124.7,122.9,123.85,59
20190501|2019-04-02 09:30,2,123.6,124.15,123.45,123.45,17
20190501|2019-04-02 10:00,2,123.8,123.8,123.65,123.65,7
20190501|2019-04-02 10:30,2,123.15,123.2,122.15,123.2,43
20190501|2019-04-02 11:00,2,123.4,123.4,122.2,123,25
20190501|2019-04-02 11:30,2,122.2,122.2,121.8,122.1,26
20190501|2019-04-02 12:00,2,122,122.15,121.65,121.65,40
20190501|2019-04-02 12:30,2,121.65,122.05,121.5,122.05,25
20190501|2019-04-03 07:00,3,122.5,123.2,122.25,122.3,32
20190501|2019-04-03 07:30,3,122.25,122.75,122.1,122.1,8
20190501|2019-04-03 08:00,3,122.5,122.7,121.9,122.3,21
20190501|2019-04-03 08:30,3,122.4,122.4,121.75,121.75,13
20190501|2019-04-03 09:00,3,121.7,122,121.25,121.3,35
20190501|2019-04-03 09:30,3,121.2,121.5,120.85,121.1,47
20190501|2019-04-03 10:00,3,121.3,121.8,121.05,121.05,19
20190501|2019-04-03 10:30,3,121.1,121.25,120.9,121.25,10
20190501|2019-04-03 11:00,3,121.45,121.45,120.65,120.75,37
20190501|2019-04-03 11:30,3,120.7,120.95,120.3,120.3,34
20190501|2019-04-03 12:00,3,120.5,120.55,120.35,120.45,13
20190501|2019-04-03 12:30,3,120.25,120.3,119.75,120.15,89
20190501|2019-04-04 07:00,4,120.2,120.35,119.7,120.2,64
20190501|2019-04-04 07:30,4,120.4,120.4,119.85,119.85,14
20190501|2019-04-04 08:00,4,120.05,120.1,119.8,120.1,7
20190501|2019-04-04 08:30,4,119.9,120.15,119.75,119.85,35
20190501|2019-04-04 09:00,4,119.8,119.95,118.05,119.05,284
20190501|2019-04-04 09:30,4,119,119.2,118.7,119.05,84
20190501|2019-04-04 10:00,4,119.05,119.3,118.8,118.95,44
20190501|2019-04-04 10:30,4,118.85,118.9,117.8,118,129
20190501|2019-04-04 11:00,4,117.9,118.25,117.85,117.9,69
20190501|2019-04-04 11:30,4,117.8,118.1,117.75,117.9,53
20190501|2019-04-04 12:00,4,117.85,118.1,117.65,117.75,124
20190501|2019-04-04 12:30,4,117.7,117.9,117.65,117.65,33
20190501|2019-04-05 07:00,5,117.7,117.7,117.05,117.25,90
20190501|2019-04-05 07:30,5,117.3,118.35,117.3,118.1,48
20190501|2019-04-05 08:00,5,117.85,118.8,117.85,118.35,91
20190501|2019-04-05 08:30,5,118.35,118.35,118,118,45
20190501|2019-04-05 09:00,5,118,118,117.65,117.7,50
20190501|2019-04-05 09:30,5,117.85,118,117.3,117.4,38
20190501|2019-04-05 10:00,5,117.5,117.5,117,117.1,45
20190501|2019-04-05 10:30,5,117.05,117.4,117.05,117.3,26
20190501|2019-04-05 11:00,5,117.3,117.3,116.6,116.65,71
20190501|2019-04-05 11:30,5,116.8,116.8,116.35,116.4,84
20190501|2019-04-05 12:00,5,116.6,116.8,116.4,116.65,72
20190501|2019-04-05 12:30,5,116.65,116.8,116.45,116.5,38
20190501|2019-04-08 07:00,8,116.3,116.85,112.45,113.1,666
20190501|2019-04-08 07:30,8,113.05,113.1,112.3,112.6,241
20190501|2019-04-08 08:00,8,112.55,112.55,111.5,111.8,257
20190501|2019-04-08 08:30,8,112.1,112.1,111.25,111.35,210
20190501|2019-04-08 09:00,8,111.35,111.4,110.55,111.3,187
20190501|2019-04-08 09:30,8,111.3,111.65,111.1,111.65,69
20190501|2019-04-08 10:00,8,111.75,112,111.05,111.8,89
20190501|2019-04-08 10:30,8,111.7,111.7,111.2,111.25,51
20190501|2019-04-08 11:00,8,111.35,111.9,111.3,111.75,36
20190501|2019-04-08 11:30,8,111.75,112.6,111.75,112.25,54
20190501|2019-04-08 12:00,8,112.2,112.25,111.3,111.5,107
20190501|2019-04-08 12:30,8,111.4,111.8,111,111.4,92
20190501|2019-04-09 07:00,9,111.55,112.5,110.3,110.3,179
20190501|2019-04-09 07:30,9,110.4,111,110.3,111,65
20190501|2019-04-09 08:00,9,110.8,110.8,110.15,110.25,86
20190501|2019-04-09 08:30,9,110.35,110.55,110,110.5,79
20190501|2019-04-09 09:00,9,110.45,110.45,109.95,110.2,92
20190501|2019-04-09 09:30,9,110.25,110.35,109.8,109.8,44
20190501|2019-04-09 10:00,9,109.8,109.85,109.3,109.3,82
20190501|2019-04-09 10:30,9,109.3,109.35,109,109.2,84
20190501|2019-04-09 11:00,9,109.1,109.2,108.4,108.45,150
20190501|2019-04-09 11:30,9,108.35,108.5,107.65,108.15,144
20190501|2019-04-09 12:00,9,108.25,109.55,108.15,109.15,66
20190501|2019-04-09 12:30,9,109.05,109.7,109,109,21
20190501|2019-04-10 07:00,10,108.9,109.8,108.9,109.15,56
20190501|2019-04-10 07:30,10,109,109.05,108.7,108.9,52
20190501|2019-04-10 08:00,10,108.85,109.05,108.85,109.05,25
20190501|2019-04-10 08:30,10,109.05,109.45,109,109.45,54
20190501|2019-04-10 09:00,10,109.25,109.3,108.45,109.05,102
20190501|2019-04-10 09:30,10,108.9,109.15,108.75,109.15,56
20190501|2019-04-10 10:00,10,109.05,109.1,108.85,109.1,45
20190501|2019-04-10 10:30,10,109.1,109.1,108.75,108.9,42
20190501|2019-04-10 11:00,10,108.75,108.8,108.5,108.55,53
20190501|2019-04-10 11:30,10,108.55,109,108.45,108.55,141
20190501|2019-04-10 12:00,10,108.55,108.75,108.4,108.45,87
20190501|2019-04-10 12:30,10,108.55,108.95,108.2,108.3,116
20190501|2019-04-11 07:00,11,108.2,109,108.2,108.45,67
20190501|2019-04-11 07:30,11,108.55,109.35,108.55,109.15,43
20190501|2019-04-11 08:00,11,108.7,108.7,108.65,108.65,11
20190501|2019-04-11 08:30,11,108.7,108.95,108.7,108.9,43
20190501|2019-04-11 09:00,11,108.9,108.9,108.1,108.1,56
20190501|2019-04-11 09:30,11,108.15,109,108.15,108.8,74
20190501|2019-04-11 10:00,11,108.95,108.95,108.25,108.5,57
20190501|2019-04-11 10:30,11,108.3,108.35,108.15,108.15,33
20190501|2019-04-11 11:00,11,108.2,108.4,108.2,108.3,16
20190501|2019-04-11 11:30,11,108.4,108.4,107.8,108.05,75
20190501|2019-04-11 12:00,11,108.1,108.1,107.05,107.05,103
20190501|2019-04-11 12:30,11,107,107.3,106.5,107.1,119
20190501|2019-04-12 07:00,12,107.15,108,106.5,106.5,37
20190501|2019-04-12 07:30,12,106.45,106.7,106.3,106.7,17
20190501|2019-04-12 08:00,12,106.5,106.6,106.1,106.1,49
20190501|2019-04-12 08:30,12,106.1,106.5,106,106.1,57
20190501|2019-04-12 09:00,12,106.1,106.1,105.4,105.85,80
20190501|2019-04-12 09:30,12,105.85,107.45,105.85,106.8,120
20190501|2019-04-12 10:00,12,106.7,107.4,106.5,107.4,84
20190501|2019-04-12 10:30,12,107.45,107.85,106.85,107.65,50
20190501|2019-04-12 11:00,12,107.45,107.65,107.05,107.05,38
20190501|2019-04-12 11:30,12,107.05,107.2,107,107,31
20190501|2019-04-12 12:00,12,106.9,106.9,106.25,106.75,57
20190501|2019-04-12 12:30,12,106.65,107.1,105.85,106.35,59
20190501|2019-04-15 07:00,15,106.75,107.5,106.5,107.4,35
20190501|2019-04-15 07:30,15,107.2,107.85,107.2,107.55,27
20190501|2019-04-15 08:00,15,107.75,107.75,107.45,107.6,20
20190501|2019-04-15 08:30,15,107.5,108,107.5,108,38
20190501|2019-04-15 09:00,15,107.7,110.75,107.6,110.75,231
20190501|2019-04-15 09:30,15,110.6,111.3,110,110.3,139
20190501|2019-04-15 10:00,15,110.15,111.45,110.15,110.3,117
20190501|2019-04-15 10:30,15,110.25,110.25,109.75,110.1,34
20190501|2019-04-15 11:00,15,110.05,110.15,108.55,109.45,50
20190501|2019-04-15 11:30,15,109.6,109.85,109.35,109.75,30
20190501|2019-04-15 12:00,15,109.8,110.15,109.5,109.5,42
20190501|2019-04-15 12:30,15,110.05,110.1,109.7,109.7,29
20190501|2019-04-16 07:00,16,110.5,110.5,109,109,50
20190501|2019-04-16 07:30,16,109,109,106.65,107.3,104
20190501|2019-04-16 08:00,16,107.15,107.15,106.6,107.05,29
20190501|2019-04-16 08:30,16,107.05,107.9,107.05,107.9,80
20190501|2019-04-16 09:00,16,107.9,108.15,107.45,107.75,33
20190501|2019-04-16 09:30,16,107.55,107.75,107.4,107.4,9
20190501|2019-04-16 10:00,16,107.8,107.9,107.7,107.8,11
20190501|2019-04-16 10:30,16,107.65,107.7,107.5,107.5,19
20190501|2019-04-16 11:00,16,107.45,107.5,107.4,107.5,18
20190501|2019-04-16 11:30,16,107.45,107.8,107.45,107.8,10
20190501|2019-04-16 12:00,16,107.45,107.5,107.45,107.5,8
20190501|2019-04-16 12:30,16,107.55,108,107.4,107.9,18
20190501|2019-04-17 07:00,17,107.8,108.65,107.8,107.95,46
20190501|2019-04-17 07:30,17,108.2,108.2,107.75,107.8,28
20190501|2019-04-17 08:00,17,107.9,108.6,107.7,108.3,32
20190501|2019-04-17 08:30,17,108.45,108.95,108.25,108.7,14
20190501|2019-04-17 09:00,17,108.95,109.05,108.5,108.5,22
20190501|2019-04-17 09:30,17,108.5,108.65,108.35,108.65,22
20190501|2019-04-17 10:00,17,108.65,109.35,108.6,109.15,28
20190501|2019-04-17 10:30,17,109.45,109.45,109.4,109.45,11
20190501|2019-04-17 11:00,17,109.45,109.7,109.4,109.6,26
20190501|2019-04-17 11:30,17,109.85,110.15,109.85,109.9,28
20190501|2019-04-17 12:00,17,110.15,110.15,109.5,109.6,37
20190501|2019-04-17 12:30,17,109.45,109.75,109.15,109.15,30
20190501|2019-04-18 07:00,18,109.8,110.4,109.45,109.45,59
20190501|2019-04-18 07:30,18,109.3,109.55,108.5,109.45,27
20190501|2019-04-18 08:00,18,109.65,109.65,109.5,109.5,4
20190501|2019-04-18 08:30,18,109.25,109.25,108.95,108.95,10
20190501|2019-04-18 09:00,18,108.8,108.8,108.1,108.45,39
20190501|2019-04-18 09:30,18,108.4,108.55,108,108,13
20190501|2019-04-18 10:00,18,108.1,108.1,107.6,107.7,13
20190501|2019-04-18 10:30,18,107.6,107.7,107.5,107.5,21
20190501|2019-04-18 11:00,18,107.55,107.55,107.55,107.55,4
20190501|2019-04-18 11:30,18,107.65,107.65,107.2,107.2,23
20190501|2019-04-18 12:00,18,107.2,107.35,107,107.35,23
20190501|2019-04-18 12:30,18,107.15,107.5,107,107,43
20190501|2019-04-22 07:00,22,107,107.2,106.5,106.7,13
20190501|2019-04-22 07:30,22,106.55,106.6,106.35,106.5,15
20190501|2019-04-22 08:00,22,106.5,106.5,105.95,105.95,11
20190501|2019-04-22 08:30,22,106.35,107.15,106.35,106.75,13
20190501|2019-04-22 09:00,22,106.95,106.95,106.5,106.6,17
20190501|2019-04-22 09:30,22,106.6,106.6,106.3,106.35,10
20190501|2019-04-22 10:00,22,106.35,106.5,106.2,106.25,14
20190501|2019-04-22 10:30,22,106.3,106.3,106.05,106.05,35
20190501|2019-04-22 11:00,22,106.1,106.2,106.1,106.15,9
20190501|2019-04-22 11:30,22,106.05,106.05,106,106,2
20190501|2019-04-22 12:00,22,106.1,106.1,106,106,10
20190501|2019-04-22 12:30,22,106,106,105.9,106,12
20190501|2019-04-23 07:00,23,106.1,106.35,105.95,106.1,39
20190501|2019-04-23 07:30,23,106.2,106.3,106.05,106.05,7
20190501|2019-04-23 08:00,23,106.3,106.3,105.95,105.95,11
20190501|2019-04-23 08:30,23,105.95,105.95,105.85,105.85,6
20190501|2019-04-23 09:00,23,105.65,105.9,104.55,104.9,50
20190501|2019-04-23 09:30,23,104.4,104.4,100.25,100.25,129
20190501|2019-04-23 10:00,23,100.2,102,100.2,101.5,26
20190501|2019-04-23 10:30,23,101.5,101.9,100.95,100.95,45
20190501|2019-04-23 11:00,23,100.85,101.1,100.65,100.95,74
20190501|2019-04-23 11:30,23,100.8,101,100.5,100.9,56
20190501|2019-04-23 12:00,23,100.6,101.3,100.6,101.3,36
20190501|2019-04-23 12:30,23,100.85,101.5,100.7,101.45,59
20190501|2019-04-24 07:00,24,101.35,101.4,100.75,101.15,44
20190501|2019-04-24 07:30,24,100.8,101.1,100.8,101.1,14
20190501|2019-04-24 08:00,24,101.1,101.4,100.9,100.95,20
20190501|2019-04-24 08:30,24,100.95,101.5,100.95,101.3,23
20190501|2019-04-24 09:00,24,100.95,100.95,99.85,100.05,41
20190501|2019-04-24 09:30,24,100.2,100.85,100.2,100.85,23
20190501|2019-04-24 10:00,24,100.85,102.5,100.85,102.05,67
20190501|2019-04-24 10:30,24,102.4,102.75,102.4,102.75,2
20190501|2019-04-24 11:00,24,102.6,102.6,102.05,102.05,18
20190501|2019-04-24 11:30,24,101.65,101.65,101.15,101.35,27
20190501|2019-04-24 12:00,24,101.15,101.35,100.45,100.45,17
20190501|2019-04-24 12:30,24,100.5,100.9,100.3,100.6,36
20190501|2019-04-25 07:00,25,100.4,101.25,100.4,101.2,17
20190501|2019-04-25 07:30,25,101.1,101.95,101.1,101.6,21
20190501|2019-04-25 08:00,25,101.85,102.4,101.8,102,29
20190501|2019-04-25 08:30,25,101.8,101.8,101.45,101.6,23
20190501|2019-04-25 09:00,25,101.25,101.6,100.65,101,37
20190501|2019-04-25 09:30,25,100.65,101.25,100.65,101.25,14
20190501|2019-04-25 10:00,25,100.75,101.1,100.75,100.85,3
20190501|2019-04-25 10:30,25,100.7,100.9,100.65,100.85,46
20190501|2019-04-25 11:00,25,100.85,101.1,100.8,101.1,12
20190501|2019-04-25 11:30,25,100.75,100.75,100.75,100.75,6
20190501|2019-04-25 12:00,25,100.75,101,100.75,101,35
20190501|2019-04-25 12:30,25,100.75,100.95,100.75,100.75,36
20190501|2019-04-26 07:00,26,101,101.1,100.3,100.9,19
20190501|2019-04-26 07:30,26,100.4,101.15,100.4,101.05,12
20190501|2019-04-26 08:00,26,101.25,101.25,100.5,100.5,24
20190501|2019-04-26 08:30,26,100.8,100.95,100.6,100.75,13
20190501|2019-04-26 09:00,26,100.75,100.95,99.95,100.55,45
20190501|2019-04-26 09:30,26,100.2,100.7,100.2,100.55,8
20190501|2019-04-26 10:00,26,100.45,100.6,100.1,100.2,20
20190501|2019-04-26 10:30,26,99.9,99.9,99.5,99.5,27
20190501|2019-04-26 11:00,26,100,100.3,99.7,99.7,5
20190501|2019-04-26 11:30,26,100,100,99.25,99.85,5
20190501|2019-04-26 12:00,26,99.4,100.1,99.4,100.1,8
20190501|2019-04-26 12:30,26,99.25,99.65,99.25,99.25,7
20190501|2019-04-29 07:00,29,99.85,99.85,98.3,98.3,6
20190501|2019-04-29 07:30,29,98.55,98.7,98.2,98.7,18
20190501|2019-04-29 08:00,29,98.65,99.5,97.65,99.5,30
20190501|2019-04-29 08:30,29,99.2,99.2,97.95,98.95,15
20190501|2019-04-29 09:00,29,98.85,98.95,96.85,97.7,77
20190501|2019-04-29 09:30,29,97.7,97.95,97.6,97.6,10
20190501|2019-04-29 10:00,29,97.8,97.8,97.1,97.5,41
20190501|2019-04-29 10:30,29,97.4,98,97.35,97.5,28
20190501|2019-04-29 11:00,29,98.1,98.1,98.05,98.1,8
20190501|2019-04-29 12:00,29,97.25,97.25,96.65,96.7,36
20190501|2019-04-29 12:30,29,96.5,97.6,96.5,96.95,20
20190501|2019-04-30 07:00,30,96.65,97.05,96.55,97.05,7
20190501|2019-04-30 07:30,30,97,97,96.95,97,11
20190501|2019-04-30 08:00,30,97,97,97,97,4
20190501|2019-04-30 08:30,30,96.75,97.15,96.75,96.75,6
20190501|2019-04-30 09:00,30,96.55,96.6,96.1,96.1,16
20190501|2019-04-30 09:30,30,96,96,95.5,95.5,18
20190501|2019-04-30 10:00,30,95.3,95.3,94.5,95,38
20190501|2019-04-30 10:30,30,95,95,94,94,13
20190501|2019-04-30 11:00,30,93,93,91,92.55,6
20190501|2019-04-30 11:30,30,93.65,93.65,93.65,93.65,2
20190501|2019-04-30 12:00,30,92.7,92.7,92.7,92.7,2
20190501|2019-04-30 12:30,30,91.95,92.1,91.65,91.65,4
20190501|2019-05-01 07:00,1,95.15,95.15,95.15,95.15,2
20190501|2019-05-01 07:30,1,94,94,93.9,93.9,5
20190501|2019-05-01 08:00,1,93.85,94,93.85,93.95,7
20190501|2019-05-01 09:00,1,93.25,93.25,90.3,90.3,5
20190501|2019-05-01 09:30,1,91.25,91.45,91.25,91.45,3
20190501|2019-05-01 10:30,1,91.1,91.1,91.1,91.1,1
20190501|2019-05-01 11:00,1,91.8,92.55,91.8,92.55,6
20190501|2019-05-01 11:30,1,93.05,93.05,92.8,92.8,6
20190501|2019-05-01 12:00,1,93.35,94.2,93.1,94.2,13
20190501|2019-05-01 12:30,1,94.05,94.05,93.65,93.9,12
20190501|2019-05-02 07:00,2,95.55,95.55,94.7,94.75,24
20190501|2019-05-02 07:30,2,94.05,94.7,94,94.7,11
20190501|2019-05-02 08:00,2,94.8,94.8,94.8,94.8,2
20190501|2019-05-02 08:30,2,94.85,94.85,94.85,94.85,1
20190501|2019-05-02 09:00,2,93.7,93.85,93.25,93.85,27
20190501|2019-05-02 09:30,2,94.15,94.4,94.1,94.35,10
20190501|2019-05-02 11:00,2,94.35,94.35,94.15,94.2,6
20190501|2019-05-06 08:00,6,91,91,91,91,6
20190501|2019-05-07 08:00,7,92.25,92.5,92.25,92.5,4
20190701|2018-08-14 09:30,14,161.65,161.65,161.65,161.65,7
20190701|2018-08-14 10:30,14,161.65,161.65,161.65,161.65,5
20190701|2018-08-16 11:00,16,159,159,159,159,4
20190701|2018-08-21 12:00,21,159,159,159,159,1
20190701|2018-08-22 07:30,22,159,159,159,159,1
20190701|2018-08-22 10:00,22,159,159,159,159,1
20190701|2018-08-22 10:30,22,159,159,159,159,3
20190701|2018-08-27 07:00,27,160.05,160.05,160.05,160.05,1
20190701|2018-08-28 09:00,28,157.6,157.85,157.6,157.85,4
20190701|2018-08-28 09:30,28,157.7,157.8,157.7,157.8,4
20190701|2018-08-28 10:00,28,157.9,157.9,157.9,157.9,2
20190701|2018-08-28 10:30,28,157.8,157.95,157.75,157.95,7
20190701|2018-08-28 11:00,28,157.5,157.5,157,157,4
20190701|2018-08-29 09:00,29,155.1,155.3,155.1,155.3,6
20190701|2018-08-29 10:00,29,155,155,155,155,1
20190701|2018-08-29 10:30,29,155.15,155.15,155.15,155.15,3
20190701|2018-08-31 09:00,31,155.25,155.25,155.25,155.25,1
20190701|2018-08-31 10:30,31,155.25,155.25,155.25,155.25,1
20190701|2018-08-31 12:00,31,155.25,155.25,155,155,20
20190701|2018-08-31 12:30,31,155.25,155.25,155,155,15
20190701|2018-09-05 12:00,5,154.9,154.9,154,154,12
20190701|2018-09-14 11:30,14,154.9,154.9,154.8,154.9,7
20190701|2018-09-14 12:00,14,154.85,154.85,154.85,154.85,1
20190701|2018-09-14 12:30,14,155.25,155.25,155.25,155.25,1
20190701|2018-09-17 11:30,17,155.2,155.2,155.2,155.2,1
20190701|2018-09-17 12:30,17,154.2,154.2,154.2,154.2,1
20190701|2018-09-18 08:00,18,153.2,153.2,152.65,152.65,18
20190701|2018-09-18 08:30,18,152.55,152.55,152.55,152.55,1
20190701|2018-09-18 09:00,18,152.6,152.6,152.6,152.6,1
20190701|2018-09-18 11:00,18,151.65,151.65,151.65,151.65,1
20190701|2018-09-18 12:00,18,150.5,150.5,150.5,150.5,1
20190701|2018-09-18 12:30,18,150,150,150,150,9
20190701|2018-09-19 07:30,19,150,150,150,150,10
20190701|2018-09-19 08:00,19,150,150,150,150,10
20190701|2018-09-19 09:00,19,150,150,150,150,1
20190701|2018-09-19 12:00,19,148.2,148.2,148.2,148.2,1
20190701|2018-09-19 12:30,19,149.6,149.6,149.6,149.6,2
20190701|2018-09-20 07:00,20,148.85,148.85,148.85,148.85,1
20190701|2018-09-24 12:00,24,148.7,148.9,148.7,148.9,2
20190701|2018-09-24 12:30,24,149.45,149.45,149.45,149.45,1
20190701|2018-09-25 09:00,25,149.9,149.9,149.9,149.9,3
20190701|2018-09-26 09:30,26,149,149,149,149,1
20190701|2018-09-27 11:00,27,149.5,149.5,149.5,149.5,1
20190701|2018-09-27 12:30,27,149,149,149,149,1
20190701|2018-10-01 08:30,1,149,149,149,149,1
20190701|2018-10-01 09:30,1,149,149,149,149,3
20190701|2018-10-01 10:00,1,149,149,149,149,15
20190701|2018-10-01 12:30,1,148.9,148.9,148.9,148.9,3
20190701|2018-10-02 07:00,2,148.9,148.9,148.9,148.9,7
20190701|2018-10-02 09:00,2,148.75,148.75,148.75,148.75,2
20190701|2018-10-02 10:00,2,148.75,148.75,148.75,148.75,5
20190701|2018-10-02 12:30,2,148.75,148.75,148.75,148.75,1
20190701|2018-10-03 07:00,3,148.75,149,148.75,149,5
20190701|2018-10-03 07:30,3,149.2,149.2,149,149,2
20190701|2018-10-03 09:00,3,149,149,149,149,6
20190701|2018-10-03 10:00,3,148.8,148.8,148.8,148.8,6
20190701|2018-10-03 10:30,3,148.8,148.85,148.8,148.85,12
20190701|2018-10-03 11:00,3,148.8,148.8,148.8,148.8,4
20190701|2018-10-03 12:00,3,148.8,148.8,148.8,148.8,3
20190701|2018-10-04 07:00,4,148.5,148.6,148.5,148.5,12
20190701|2018-10-04 07:30,4,148.5,149,148.5,149,7
20190701|2018-10-04 08:00,4,149,149.15,149,149.15,7
20190701|2018-10-04 08:30,4,149.15,149.15,149.15,149.15,5
20190701|2018-10-04 09:00,4,148.4,148.4,148.4,148.4,5
20190701|2018-10-04 10:00,4,148.1,148.1,148.1,148.1,1
20190701|2018-10-04 11:00,4,148,148.1,148,148.1,12
20190701|2018-10-04 11:30,4,147.9,147.95,147.75,147.75,5
20190701|2018-10-04 12:00,4,147.75,147.75,147.6,147.6,7
20190701|2018-10-04 12:30,4,147.65,147.65,147.15,147.55,7
20190701|2018-10-05 11:00,5,147,147,147,147,2
20190701|2018-10-05 11:30,5,147,147,147,147,3
20190701|2018-10-05 12:00,5,147,147,146.8,146.8,6
20190701|2018-10-05 12:30,5,146.2,146.2,146.2,146.2,1
20190701|2018-10-09 10:30,9,145.9,145.9,145.9,145.9,1
20190701|2018-10-10 09:00,10,145,145,145,145,6
20190701|2018-10-10 10:30,10,145.55,145.55,145.55,145.55,1
20190701|2018-10-10 11:00,10,145.55,145.55,145.55,145.55,1
20190701|2018-10-12 09:30,12,145,145,145,145,1
20190701|2018-10-15 07:30,15,145.65,145.65,145.65,145.65,1
20190701|2018-10-15 08:00,15,146.5,146.5,146.5,146.5,2
20190701|2018-10-16 07:00,16,145,145,145,145,1
20190701|2018-10-16 09:30,16,145.75,145.75,145.75,145.75,1
20190701|2018-10-16 11:00,16,145.5,145.5,145.5,145.5,1
20190701|2018-10-17 07:00,17,145.6,145.6,144.9,144.9,3
20190701|2018-10-17 09:00,17,144.9,144.9,144.9,144.9,3
20190701|2018-10-17 09:30,17,144.9,144.9,144.9,144.9,2
20190701|2018-10-17 11:00,17,144.5,144.5,144.5,144.5,5
20190701|2018-10-17 12:00,17,144,144.1,144,144.1,2
20190701|2018-10-17 12:30,17,144,144,144,144,8
20190701|2018-10-18 09:30,18,144.7,144.7,144.7,144.7,1
20190701|2018-10-18 11:30,18,144,144,144,144,1
20190701|2018-10-19 09:30,19,144.3,144.3,144.3,144.3,3
20190701|2018-10-19 10:00,19,144.3,144.3,144.3,144.3,3
20190701|2018-10-19 10:30,19,144.3,144.3,144.3,144.3,3
20190701|2018-10-19 11:00,19,144.1,144.1,143.9,143.9,10
20190701|2018-10-19 11:30,19,143.55,143.55,143,143,14
20190701|2018-10-19 12:00,19,143,143,142.2,142.2,9
20190701|2018-10-22 07:00,22,142.1,142.1,142,142,12
20190701|2018-10-22 07:30,22,141.85,141.85,141.85,141.85,3
20190701|2018-10-22 09:30,22,141.3,141.3,141.3,141.3,1
20190701|2018-10-22 12:00,22,141.1,141.1,140.1,140.1,29
20190701|2018-10-22 12:30,22,140,140,139.5,139.5,4
20190701|2018-10-23 09:30,23,139.3,139.35,139.3,139.35,3
20190701|2018-10-23 10:00,23,139.2,139.2,139.2,139.2,1
20190701|2018-10-23 10:30,23,138.6,138.6,138.4,138.4,6
20190701|2018-10-23 11:00,23,138.3,138.3,138.05,138.05,5
20190701|2018-10-23 11:30,23,137.85,137.95,137.75,137.9,7
20190701|2018-10-23 12:00,23,137.9,139.65,137.9,138.75,8
20190701|2018-10-23 12:30,23,138.8,138.8,138.05,138.4,6
20190701|2018-10-25 07:00,25,141,141,141,141,1
20190701|2018-10-25 07:30,25,141,141,141,141,2
20190701|2018-10-25 08:30,25,140,140,140,140,7
20190701|2018-10-25 09:00,25,140,140,140,140,1
20190701|2018-10-25 10:30,25,140,140,140,140,2
20190701|2018-10-25 11:00,25,140,140,140,140,4
20190701|2018-10-25 11:30,25,139.8,139.8,139.8,139.8,1
20190701|2018-10-25 12:00,25,139.8,139.8,139.65,139.65,6
20190701|2018-10-26 08:30,26,139.15,139.15,139.15,139.15,1
20190701|2018-10-29 07:00,29,139,139,139,139,1
20190701|2018-10-29 07:30,29,138.9,138.9,138.9,138.9,6
20190701|2018-10-29 11:00,29,138.9,138.9,138.9,138.9,6
20190701|2018-10-30 09:30,30,139.6,139.6,139.6,139.6,1
20190701|2018-10-31 10:30,31,139.6,139.6,139.6,139.6,2
20190701|2018-10-31 11:00,31,139.6,139.6,139.6,139.6,3
20190701|2018-11-05 09:30,5,139.8,139.8,139.8,139.8,1
20190701|2018-11-06 11:00,6,138.9,138.9,138.9,138.9,5
20190701|2018-11-07 11:30,7,138.05,138.05,137.9,137.9,5
20190701|2018-11-09 09:30,9,137.85,137.85,137.8,137.8,6
20190701|2018-11-09 10:00,9,138.1,138.1,138.1,138.1,1
20190701|2018-11-09 10:30,9,138.2,138.2,138.2,138.2,2
20190701|2018-11-09 11:00,9,137.5,137.5,137.5,137.5,1
20190701|2018-11-09 11:30,9,137.8,137.8,137.8,137.8,1
20190701|2018-11-12 07:00,12,137.75,137.75,137.75,137.75,2
20190701|2018-11-12 08:30,12,137.9,137.9,137.9,137.9,2
20190701|2018-11-12 09:00,12,137.8,137.8,137.5,137.5,7
20190701|2018-11-12 12:00,12,137.8,137.95,137.8,137.95,4
20190701|2018-11-13 07:00,13,137.65,137.65,137.25,137.25,7
20190701|2018-11-13 12:00,13,136.75,136.8,136.75,136.75,8
20190701|2018-11-14 08:00,14,137,137,136.6,136.6,30
20190701|2018-11-14 08:30,14,136.25,136.25,136.25,136.25,5
20190701|2018-11-14 10:00,14,136.1,136.1,136,136,6
20190701|2018-11-14 10:30,14,136,136,136,136,1
20190701|2018-11-14 12:30,14,136,136,135.85,135.85,8
20190701|2018-11-15 07:30,15,135.85,135.85,135.85,135.85,3
20190701|2018-11-15 10:00,15,135.7,135.7,135.7,135.7,1
20190701|2018-11-15 10:30,15,135.7,135.7,135.7,135.7,4
20190701|2018-11-15 11:00,15,135.5,135.5,135.5,135.5,5
20190701|2018-11-15 11:30,15,135.55,135.55,135.55,135.55,2
20190701|2018-11-16 07:00,16,135.55,135.55,135.55,135.55,1
20190701|2018-11-16 08:30,16,135.4,135.4,135.4,135.4,4
20190701|2018-11-16 09:00,16,135.3,135.3,135.3,135.3,1
20190701|2018-11-16 09:30,16,135.05,135.2,135,135.2,4
20190701|2018-11-16 10:00,16,134.9,134.9,134.9,134.9,1
20190701|2018-11-16 11:30,16,135,135.9,135,135.9,25
20190701|2018-11-16 12:00,16,136.75,138.85,136.75,138.85,18
20190701|2018-11-19 07:00,19,140,140.1,140,140.1,4
20190701|2018-11-19 09:00,19,140.5,140.5,140.5,140.5,2
20190701|2018-11-19 11:00,19,141.5,141.5,141.45,141.45,2
20190701|2018-11-19 11:30,19,141.05,141.5,141.05,141.5,3
20190701|2018-11-19 12:00,19,141.6,141.65,141.55,141.55,3
20190701|2018-11-19 12:30,19,141.7,141.7,141.15,141.45,3
20190701|2018-11-20 07:00,20,141.75,141.75,140.15,140.15,6
20190701|2018-11-20 08:30,20,141.7,141.7,141.7,141.7,1
20190701|2018-11-20 09:00,20,141.4,141.4,141.4,141.4,1
20190701|2018-11-21 12:00,21,141.65,142,141.65,142,8
20190701|2018-11-21 12:30,21,142.1,142.1,142.1,142.1,1
20190701|2018-11-23 07:00,23,142.5,143,142.5,143,10
20190701|2018-11-23 08:00,23,141.9,141.9,141.9,141.9,1
20190701|2018-11-26 11:00,26,142.8,142.8,142.1,142.1,2
20190701|2018-11-26 11:30,26,141.65,141.65,141.15,141.15,2
20190701|2018-11-27 09:00,27,143,143.1,143,143.1,3
20190701|2018-11-27 10:30,27,143.2,143.2,143.2,143.2,1
20190701|2018-11-27 11:30,27,143.05,143.05,143.05,143.05,1
20190701|2018-11-27 12:00,27,141.75,141.75,139.6,139.6,15
20190701|2018-11-29 07:30,29,141.1,141.1,141.1,141.1,3
20190701|2018-11-29 08:30,29,141.35,141.35,141.35,141.35,4
20190701|2018-11-29 09:00,29,141.85,142.5,141.85,142.35,4
20190701|2018-11-29 09:30,29,142.5,142.5,142.5,142.5,8
20190701|2018-11-29 10:00,29,143.05,143.05,143.05,143.05,4
20190701|2018-11-29 10:30,29,143.35,143.5,143.35,143.5,7
20190701|2018-11-29 11:00,29,143.5,143.5,143.5,143.5,4
20190701|2018-11-29 12:00,29,143.9,144.55,143.9,144.55,2
20190701|2018-11-29 12:30,29,145,145,145,145,8
20190701|2018-11-30 07:00,30,145,145,143,143,11
20190701|2018-11-30 09:00,30,143.95,144.1,143.95,144.1,5
20190701|2018-11-30 09:30,30,144.05,144.05,144.05,144.05,11
20190701|2018-11-30 10:30,30,143.8,143.8,143.8,143.8,1
20190701|2018-11-30 12:00,30,144.5,144.5,144.5,144.5,7
20190701|2018-12-03 07:00,3,143.95,143.95,143.95,143.95,4
20190701|2018-12-03 07:30,3,143.7,143.7,143.7,143.7,1
20190701|2018-12-03 08:00,3,143.65,143.65,143.65,143.65,1
20190701|2018-12-03 08:30,3,143.85,143.85,143.85,143.85,2
20190701|2018-12-03 12:00,3,144,144,144,144,3
20190701|2018-12-03 12:30,3,144,144,144,144,1
20190701|2018-12-04 07:00,4,144.5,144.5,143.55,143.55,7
20190701|2018-12-04 09:00,4,144.5,145,144.5,145,3
20190701|2018-12-04 12:00,4,144.45,144.45,144.45,144.45,1
20190701|2018-12-04 12:30,4,144.45,144.45,144.45,144.45,1
20190701|2018-12-05 10:00,5,143.5,143.5,143.5,143.5,1
20190701|2018-12-06 07:00,6,140.15,140.15,139.75,139.75,16
20190701|2018-12-06 09:30,6,140.3,140.3,140.3,140.3,1
20190701|2018-12-07 11:30,7,143.8,143.8,143.8,143.8,2
20190701|2018-12-07 12:00,7,143.8,143.8,143.8,143.8,1
20190701|2018-12-10 07:00,10,143.1,143.1,143.1,143.1,1
20190701|2018-12-10 10:30,10,142.15,142.15,142.15,142.15,1
20190701|2018-12-10 11:00,10,141.15,141.15,141.15,141.15,1
20190701|2018-12-10 12:00,10,140.15,140.15,140.1,140.1,2
20190701|2018-12-10 12:30,10,139.65,139.8,136.15,136.15,10
20190701|2018-12-11 09:00,11,139.95,139.95,139.95,139.95,1
20190701|2018-12-12 11:00,12,140.05,140.05,140.05,140.05,5
20190701|2018-12-13 07:00,13,139.5,139.5,139.5,139.5,1
20190701|2018-12-14 08:00,14,139.4,139.4,139.4,139.4,2
20190701|2018-12-14 08:30,14,139.15,139.15,139.15,139.15,1
20190701|2018-12-14 09:00,14,140,140.3,140,140.05,16
20190701|2018-12-17 11:30,17,139.6,139.6,139.6,139.6,1
20190701|2018-12-18 09:30,18,137.1,137.1,137.1,137.1,1
20190701|2018-12-18 11:30,18,136.75,136.75,136.75,136.75,1
20190701|2018-12-19 10:30,19,136.1,136.1,136.1,136.1,1
20190701|2018-12-19 12:30,19,135.6,135.6,135.15,135.5,10
20190701|2018-12-20 08:30,20,135.75,135.75,135.75,135.75,2
20190701|2018-12-20 09:00,20,136,136,136,136,5
20190701|2018-12-20 09:30,20,136.1,136.1,136.1,136.1,5
20190701|2018-12-20 10:30,20,134.65,134.65,129.1,129.1,47
20190701|2018-12-21 07:00,21,131,131,130.65,130.65,25
20190701|2018-12-21 07:30,21,130.8,130.8,130.8,130.8,1
20190701|2018-12-21 09:30,21,130.7,130.8,130.7,130.8,11
20190701|2018-12-21 10:00,21,130.5,130.5,130.5,130.5,10
20190701|2018-12-21 11:00,21,130.8,130.8,130.8,130.8,10
20190701|2018-12-21 12:00,21,130.1,130.1,130.1,130.1,1
20190701|2018-12-21 12:30,21,130.1,130.1,129.8,129.8,8
20190701|2018-12-24 11:00,24,130.25,130.25,130.05,130.05,2
20190701|2018-12-24 11:30,24,129.85,129.85,129.8,129.8,6
20190701|2018-12-24 12:00,24,129.75,129.75,129.75,129.75,1
20190701|2018-12-26 07:00,26,129.5,129.5,129.5,129.5,4
20190701|2018-12-26 08:30,26,129.5,129.5,129.5,129.5,16
20190701|2018-12-26 09:00,26,129.5,129.5,129.5,129.5,20
20190701|2018-12-26 11:00,26,129,129,128.5,128.5,6
20190701|2018-12-27 07:00,27,129.2,129.2,129.2,129.2,1
20190701|2018-12-27 07:30,27,128.7,128.7,128.7,128.7,1
20190701|2018-12-27 08:30,27,128.7,128.7,128.7,128.7,1
20190701|2018-12-27 09:00,27,128.65,128.65,128.45,128.45,11
20190701|2018-12-27 09:30,27,128.2,128.2,127.45,127.45,21
20190701|2018-12-27 10:00,27,127.6,127.6,127.6,127.6,1
20190701|2018-12-27 10:30,27,127.25,127.25,126.9,126.9,6
20190701|2018-12-27 11:30,27,127.15,127.15,127.1,127.1,7
20190701|2018-12-27 12:00,27,127.1,127.15,127,127,18
20190701|2018-12-27 12:30,27,127.1,127.35,127,127,14
20190701|2018-12-28 08:00,28,127,127,127,127,2
20190701|2018-12-28 08:30,28,127,127,126.85,126.85,2
20190701|2018-12-28 09:30,28,126.7,126.7,126.7,126.7,1
20190701|2018-12-28 10:30,28,127.6,127.6,127.6,127.6,2
20190701|2018-12-28 11:00,28,127.4,129.9,127.4,129.8,40
20190701|2018-12-28 11:30,28,129.9,129.95,129.4,129.4,6
20190701|2018-12-31 07:00,31,129,129,129,129,16
20190701|2018-12-31 07:30,31,129,129,129,129,26
20190701|2018-12-31 10:00,31,128.15,128.15,128.15,128.15,1
20190701|2018-12-31 12:00,31,127.85,127.85,127.85,127.85,1
20190701|2019-01-02 07:00,2,127.85,127.85,127.1,127.1,50
20190701|2019-01-02 07:30,2,127.15,127.15,127.1,127.1,9
20190701|2019-01-02 08:00,2,126.85,126.85,126.05,126.15,9
20190701|2019-01-02 08:30,2,125.9,125.9,125.85,125.85,8
20190701|2019-01-02 09:00,2,125.8,125.8,125.65,125.65,4
20190701|2019-01-02 10:00,2,125.8,125.8,125.7,125.7,7
20190701|2019-01-02 10:30,2,125.5,125.5,125.5,125.5,5
20190701|2019-01-02 11:30,2,125.8,127.4,125.8,127.4,27
20190701|2019-01-02 12:00,2,126.25,126.25,125.8,125.8,3
20190701|2019-01-02 12:30,2,125.75,125.75,125.45,125.5,19
20190701|2019-01-03 07:00,3,128.6,128.6,128.1,128.1,3
20190701|2019-01-03 07:30,3,128.4,128.4,128.4,128.4,1
20190701|2019-01-03 08:00,3,128.5,128.5,128.5,128.5,1
20190701|2019-01-03 08:30,3,127.6,127.6,127.6,127.6,1
20190701|2019-01-03 09:00,3,127.1,127.1,125.8,126.15,11
20190701|2019-01-03 09:30,3,126.05,126.05,126.05,126.05,5
20190701|2019-01-03 10:00,3,126.5,126.5,126.5,126.5,1
20190701|2019-01-03 11:00,3,125.9,125.9,125.65,125.65,5
20190701|2019-01-03 11:30,3,125.6,125.6,125.1,125.1,34
20190701|2019-01-03 12:00,3,125.1,125.1,125.1,125.1,1
20190701|2019-01-03 12:30,3,125.6,125.6,125.6,125.6,1
20190701|2019-01-04 08:00,4,126.6,126.6,126.55,126.55,2
20190701|2019-01-04 08:30,4,125.8,125.8,125.8,125.8,1
20190701|2019-01-04 11:00,4,125.5,125.5,125.5,125.5,1
20190701|2019-01-04 11:30,4,125.4,125.4,125.4,125.4,1
20190701|2019-01-04 12:00,4,125.45,125.8,125.45,125.7,4
20190701|2019-01-04 12:30,4,125.75,125.75,125.75,125.75,2
20190701|2019-01-07 07:00,7,126.05,126.05,126.05,126.05,1
20190701|2019-01-07 08:00,7,125.6,125.6,125.6,125.6,1
20190701|2019-01-07 08:30,7,125.75,125.75,125.1,125.1,20
20190701|2019-01-07 09:00,7,125.3,125.3,125.3,125.3,1
20190701|2019-01-07 10:00,7,125.95,125.95,125.95,125.95,1
20190701|2019-01-07 11:00,7,126.25,126.25,126.25,126.25,7
20190701|2019-01-07 11:30,7,126.1,126.25,125.9,125.9,15
20190701|2019-01-07 12:00,7,125.9,125.9,125.9,125.9,3
20190701|2019-01-07 12:30,7,126.25,126.25,125.75,126.2,9
20190701|2019-01-08 07:00,8,126.55,126.55,125.6,126.15,12
20190701|2019-01-08 07:30,8,127.1,127.1,127.1,127.1,1
20190701|2019-01-08 08:30,8,126.65,126.65,126.65,126.65,1
20190701|2019-01-08 09:00,8,127.25,127.5,127.25,127.5,9
20190701|2019-01-08 09:30,8,127.55,127.55,127.3,127.3,9
20190701|2019-01-08 10:30,8,126.3,126.3,126.3,126.3,2
20190701|2019-01-08 11:00,8,126.3,126.3,125.55,125.55,22
20190701|2019-01-08 11:30,8,125.4,125.5,125.4,125.45,5
20190701|2019-01-08 12:00,8,125.5,125.65,125.5,125.5,8
20190701|2019-01-08 12:30,8,125.6,125.6,125.6,125.6,1
20190701|2019-01-09 07:00,9,126.3,126.35,126.3,126.35,3
20190701|2019-01-09 09:30,9,127.3,127.3,126.4,126.4,5
20190701|2019-01-09 11:00,9,126.25,126.25,126,126,8
20190701|2019-01-09 12:00,9,126.3,127.1,126.3,127.1,13
20190701|2019-01-09 12:30,9,127.25,127.25,127.2,127.2,2
20190701|2019-01-10 08:00,10,127.25,127.35,127.25,127.35,5
20190701|2019-01-10 09:00,10,126.8,126.8,125.9,125.9,13
20190701|2019-01-10 09:30,10,126.15,126.3,126.15,126.25,8
20190701|2019-01-10 10:00,10,126.15,126.15,125.6,125.6,17
20190701|2019-01-10 10:30,10,125.55,125.55,125.25,125.25,30
20190701|2019-01-10 11:00,10,125.1,125.5,125,125.5,7
20190701|2019-01-10 11:30,10,125,125,125,125,20
20190701|2019-01-10 12:00,10,125,125,124.95,124.95,31
20190701|2019-01-10 12:30,10,124.9,124.9,124.85,124.85,7
20190701|2019-01-11 07:00,11,124.9,124.9,124.9,124.9,2
20190701|2019-01-11 07:30,11,124.85,124.85,124.85,124.85,7
20190701|2019-01-11 09:00,11,124.85,124.85,124.6,124.6,14
20190701|2019-01-11 09:30,11,124.75,124.75,124.15,124.3,28
20190701|2019-01-11 10:00,11,124.15,124.15,124.1,124.1,15
20190701|2019-01-11 11:00,11,124.1,124.2,124,124,4
20190701|2019-01-11 11:30,11,124.1,124.1,124,124,3
20190701|2019-01-11 12:00,11,123.95,124.05,123.75,124.05,19
20190701|2019-01-11 12:30,11,123.7,123.7,123.35,123.35,18
20190701|2019-01-14 08:30,14,123.6,123.6,123.6,123.6,2
20190701|2019-01-14 09:00,14,123.15,123.15,123.15,123.15,1
20190701|2019-01-14 09:30,14,123.2,123.2,122.75,122.75,26
20190701|2019-01-14 10:00,14,122.55,122.55,122.55,122.55,2
20190701|2019-01-14 10:30,14,122.4,122.4,121.6,121.6,9
20190701|2019-01-14 11:00,14,122.15,122.15,122.15,122.15,2
20190701|2019-01-15 07:00,15,124.75,124.75,124.75,124.75,1
20190701|2019-01-15 11:00,15,124.25,124.25,124.2,124.2,23
20190701|2019-01-15 11:30,15,124.2,124.2,124.2,124.2,2
20190701|2019-01-15 12:00,15,123.9,123.9,123.7,123.9,5
20190701|2019-01-15 12:30,15,123.8,123.8,123.7,123.7,4
20190701|2019-01-16 07:30,16,123.5,123.5,123.05,123.05,12
20190701|2019-01-16 08:00,16,123.05,123.05,123,123,5
20190701|2019-01-16 08:30,16,123,123,123,123,6
20190701|2019-01-16 09:00,16,122.8,122.8,122.5,122.5,7
20190701|2019-01-16 10:30,16,123,123,122.75,122.75,2
20190701|2019-01-16 11:30,16,123.75,123.75,123.7,123.75,6
20190701|2019-01-16 12:00,16,123.65,123.65,123.3,123.4,19
20190701|2019-01-16 12:30,16,123.45,123.45,122.2,122.2,31
20190701|2019-01-17 07:00,17,123,123,122.55,122.55,3
20190701|2019-01-17 07:30,17,122.05,122.05,121.95,121.95,2
20190701|2019-01-17 11:30,17,122.15,122.15,122.15,122.15,1
20190701|2019-01-17 12:00,17,122.2,122.2,122.2,122.2,3
20190701|2019-01-17 12:30,17,121.6,121.75,121.6,121.75,2
20190701|2019-01-18 07:00,18,122.3,122.3,122.3,122.3,2
20190701|2019-01-18 07:30,18,122.3,122.3,122.2,122.2,2
20190701|2019-01-18 08:00,18,122.25,122.25,122.25,122.25,2
20190701|2019-01-18 08:30,18,122.3,122.3,122.3,122.3,1
20190701|2019-01-18 09:00,18,122.75,122.75,122.7,122.7,2
20190701|2019-01-18 09:30,18,122.7,122.7,122.7,122.7,5
20190701|2019-01-18 10:00,18,122.75,122.75,122.75,122.75,8
20190701|2019-01-18 10:30,18,122.7,122.7,122.3,122.3,3
20190701|2019-01-18 11:00,18,122.45,122.45,122.25,122.25,6
20190701|2019-01-18 11:30,18,122.2,122.35,122.2,122.35,3
20190701|2019-01-18 12:00,18,122.2,122.2,122.2,122.2,3
20190701|2019-01-22 07:00,22,122.4,122.7,121.9,122.7,15
20190701|2019-01-22 07:30,22,122.35,122.35,121.85,121.85,3
20190701|2019-01-22 08:30,22,121.85,121.85,121.6,121.6,17
20190701|2019-01-22 09:30,22,121.55,121.55,121.5,121.5,3
20190701|2019-01-22 10:00,22,121.25,121.3,121.25,121.3,13
20190701|2019-01-22 10:30,22,121.3,121.3,121.25,121.25,8
20190701|2019-01-22 11:30,22,122.05,122.05,122.05,122.05,1
20190701|2019-01-22 12:00,22,122,122,122,122,1
20190701|2019-01-23 08:00,23,121.3,121.3,121.3,121.3,3
20190701|2019-01-23 08:30,23,121.8,121.8,121.8,121.8,1
20190701|2019-01-23 12:00,23,121.2,121.2,120.85,120.85,33
20190701|2019-01-23 12:30,23,120.85,121,120.85,120.85,13
20190701|2019-01-24 07:00,24,120.85,120.85,120.85,120.85,24
20190701|2019-01-24 07:30,24,120.85,120.85,120.5,120.5,22
20190701|2019-01-24 08:00,24,120.1,120.1,120,120.05,9
20190701|2019-01-24 08:30,24,120.25,120.25,120.25,120.25,1
20190701|2019-01-24 10:00,24,121,121,120.9,120.9,4
20190701|2019-01-24 11:00,24,120.9,121,120.8,121,9
20190701|2019-01-24 11:30,24,121.15,121.9,121,121.05,12
20190701|2019-01-24 12:30,24,121.4,121.4,121.15,121.15,4
20190701|2019-01-25 07:00,25,121.15,121.15,121.15,121.15,1
20190701|2019-01-25 08:00,25,121.3,122,121,121,8
20190701|2019-01-25 09:00,25,120.85,120.85,120.85,120.85,1
20190701|2019-01-25 09:30,25,121.6,121.6,121.5,121.5,2
20190701|2019-01-25 10:00,25,121.4,121.4,121.4,121.4,1
20190701|2019-01-25 11:00,25,121.7,122.05,121.7,121.95,10
20190701|2019-01-25 11:30,25,122.1,122.1,122.1,122.1,1
20190701|2019-01-25 12:00,25,122.15,122.25,122.15,122.25,5
20190701|2019-01-28 07:00,28,121.95,121.95,121.6,121.6,2
20190701|2019-01-28 07:30,28,121.55,121.55,121.5,121.5,8
20190701|2019-01-28 08:00,28,121.6,121.6,121.15,121.15,12
20190701|2019-01-28 08:30,28,121.1,121.1,121.1,121.1,1
20190701|2019-01-28 09:30,28,121,121,121,121,1
20190701|2019-01-28 10:30,28,121,121,121,121,1
20190701|2019-01-28 11:00,28,120.9,120.9,120.9,120.9,1
20190701|2019-01-28 12:00,28,120.9,120.9,120.9,120.9,1
20190701|2019-01-28 12:30,28,120.95,120.95,120.55,120.7,25
20190701|2019-01-29 08:30,29,120.65,120.85,120.65,120.85,16
20190701|2019-01-29 09:30,29,120.2,120.2,120.15,120.15,2
20190701|2019-01-29 10:00,29,120.1,120.1,120,120,3
20190701|2019-01-29 10:30,29,119.95,119.95,119.95,119.95,1
20190701|2019-01-29 11:00,29,120,120.1,120,120.05,8
20190701|2019-01-29 11:30,29,120.1,120.1,120.05,120.05,3
20190701|2019-01-29 12:00,29,119.95,119.95,119.95,119.95,1
20190701|2019-01-29 12:30,29,119.7,119.7,118.75,118.75,26
20190701|2019-01-30 07:00,30,119.65,119.65,119.65,119.65,1
20190701|2019-01-30 08:30,30,119.6,119.6,119.05,119.05,3
20190701|2019-01-30 09:00,30,119,119,118.6,118.6,3
20190701|2019-01-30 09:30,30,118.6,118.6,118.55,118.55,8
20190701|2019-01-30 10:00,30,118.85,118.85,118.85,118.85,1
20190701|2019-01-30 10:30,30,118.85,119.1,118.75,118.75,16
20190701|2019-01-30 11:00,30,118.8,118.8,118.7,118.75,5
20190701|2019-01-30 11:30,30,118.8,119.2,118.75,119,10
20190701|2019-01-30 12:00,30,119,119,119,119,4
20190701|2019-01-30 12:30,30,119.05,119.05,118.9,119.05,23
20190701|2019-01-31 07:00,31,119.1,119.6,119.1,119.2,11
20190701|2019-01-31 08:30,31,120.95,120.95,120.95,120.95,1
20190701|2019-01-31 09:00,31,121,121,120.6,120.6,7
20190701|2019-01-31 11:00,31,120.3,120.3,120.2,120.2,2
20190701|2019-01-31 12:30,31,122.15,122.45,122,122,5
20190701|2019-02-01 07:00,1,122,122.6,122,122.6,7
20190701|2019-02-01 08:00,1,122.8,122.8,122.75,122.75,2
20190701|2019-02-01 09:00,1,122.8,122.8,122.8,122.8,4
20190701|2019-02-01 09:30,1,122.65,122.8,122.65,122.8,2
20190701|2019-02-01 10:30,1,122.7,122.7,122.7,122.7,1
20190701|2019-02-01 11:30,1,122.75,122.75,122.75,122.75,2
20190701|2019-02-04 07:00,4,123.55,123.55,123.4,123.4,4
20190701|2019-02-04 08:00,4,123.5,123.5,123.5,123.5,9
20190701|2019-02-04 09:00,4,123.3,123.3,123.3,123.3,3
20190701|2019-02-04 09:30,4,123.2,123.2,123.2,123.2,1
20190701|2019-02-04 10:00,4,123,123,123,123,1
20190701|2019-02-04 10:30,4,122.1,122.1,122.1,122.1,1
20190701|2019-02-04 11:00,4,122,122,122,122,1
20190701|2019-02-04 11:30,4,121.95,121.95,121.95,121.95,1
20190701|2019-02-04 12:00,4,121.6,121.6,120.6,121.05,7
20190701|2019-02-05 07:00,5,121.95,121.95,121.95,121.95,1
20190701|2019-02-05 09:30,5,122.7,122.7,122.7,122.7,1
20190701|2019-02-05 10:30,5,122,122,122,122,1
20190701|2019-02-05 11:30,5,121.6,121.6,121.6,121.6,1
20190701|2019-02-05 12:30,5,122,122,122,122,1
20190701|2019-02-06 08:00,6,122.75,122.75,122.75,122.75,1
20190701|2019-02-06 08:30,6,122.7,122.7,122.7,122.7,2
20190701|2019-02-06 09:30,6,122.3,122.3,122.1,122.1,2
20190701|2019-02-06 10:00,6,122.2,123.25,122.2,123.15,16
20190701|2019-02-06 10:30,6,123.15,123.2,123.15,123.2,3
20190701|2019-02-06 11:00,6,123,123,122.55,122.55,7
20190701|2019-02-06 11:30,6,122.85,122.85,122.8,122.8,2
20190701|2019-02-07 07:00,7,122,122,121.1,121.2,5
20190701|2019-02-07 07:30,7,121.15,121.15,121.15,121.15,3
20190701|2019-02-07 08:00,7,121.3,121.3,121.3,121.3,1
20190701|2019-02-07 08:30,7,121.1,121.1,121.1,121.1,2
20190701|2019-02-07 09:00,7,121.4,121.5,121.4,121.5,3
20190701|2019-02-07 10:00,7,121.75,121.75,121,121.05,3
20190701|2019-02-07 11:30,7,120.9,120.95,120.9,120.95,2
20190701|2019-02-08 07:00,8,122.35,122.35,122.35,122.35,1
20190701|2019-02-08 07:30,8,122.65,122.65,122.65,122.65,1
20190701|2019-02-08 08:30,8,122.8,122.8,122.8,122.8,2
20190701|2019-02-08 10:00,8,122.4,122.5,122.35,122.5,7
20190701|2019-02-08 10:30,8,122.5,122.5,122.5,122.5,1
20190701|2019-02-08 11:00,8,122.65,122.7,122.65,122.7,2
20190701|2019-02-08 11:30,8,122.8,122.8,122.8,122.8,1
20190701|2019-02-08 12:00,8,122.55,122.75,122.55,122.7,8
20190701|2019-02-08 12:30,8,122.85,122.85,122.85,122.85,3
20190701|2019-02-11 07:00,11,123,123.05,123,123.05,3
20190701|2019-02-11 08:00,11,122.8,122.8,122.05,122.05,3
20190701|2019-02-11 08:30,11,122.05,122.05,122.05,122.05,1
20190701|2019-02-11 09:00,11,122.4,122.4,122.3,122.3,4
20190701|2019-02-11 09:30,11,121.5,121.6,121.35,121.35,19
20190701|2019-02-11 10:00,11,121.3,121.35,121.3,121.3,9
20190701|2019-02-11 10:30,11,121.35,121.35,120.85,120.85,22
20190701|2019-02-11 11:00,11,121.35,121.35,121.1,121.1,3
20190701|2019-02-11 11:30,11,120.95,121.25,120.95,121.25,2
20190701|2019-02-11 12:00,11,120.9,121.1,120.85,121.1,4
20190701|2019-02-11 12:30,11,121.35,121.4,121.3,121.4,3
20190701|2019-02-12 08:00,12,121.05,121.1,121,121,3
20190701|2019-02-12 08:30,12,120.95,121.25,120.95,121.25,3
20190701|2019-02-12 09:00,12,120.9,120.9,120.9,120.9,1
20190701|2019-02-12 10:00,12,120.95,120.95,120.95,120.95,1
20190701|2019-02-12 10:30,12,120.9,120.9,120.9,120.9,1
20190701|2019-02-12 11:30,12,121.7,121.8,121.3,121.3,6
20190701|2019-02-12 12:00,12,120.8,120.85,120.8,120.8,5
20190701|2019-02-12 12:30,12,120.85,120.85,120.85,120.85,2
20190701|2019-02-13 08:30,13,120.85,120.85,120.75,120.75,3
20190701|2019-02-13 09:00,13,121,121.15,121,121.15,2
20190701|2019-02-13 09:30,13,121.35,121.4,121.2,121.4,4
20190701|2019-02-13 10:00,13,121.1,121.1,121.1,121.1,1
20190701|2019-02-13 10:30,13,121,121,121,121,1
20190701|2019-02-13 11:30,13,121.05,121.05,121.05,121.05,4
20190701|2019-02-13 12:00,13,120.9,120.9,120.9,120.9,1
20190701|2019-02-13 12:30,13,120.75,120.75,120.75,120.75,1
20190701|2019-02-14 07:00,14,120.8,121,120.8,120.95,27
20190701|2019-02-14 07:30,14,120.9,120.9,120.75,120.85,5
20190701|2019-02-14 08:00,14,120.85,120.9,120.75,120.9,5
20190701|2019-02-14 08:30,14,120.95,121.25,120.95,121,5
20190701|2019-02-14 09:00,14,121,121,121,121,1
20190701|2019-02-14 09:30,14,120.9,120.9,120.8,120.8,4
20190701|2019-02-14 10:00,14,120.8,120.8,120.05,120.05,18
20190701|2019-02-14 10:30,14,120.3,120.3,120.3,120.3,3
20190701|2019-02-14 11:00,14,120.3,120.6,119.75,119.75,31
20190701|2019-02-14 11:30,14,120.05,120.05,119.6,119.6,22
20190701|2019-02-14 12:00,14,119.6,119.85,118.95,118.95,28
20190701|2019-02-14 12:30,14,119.6,119.65,119.5,119.5,9
20190701|2019-02-15 07:00,15,119.75,119.75,119.55,119.55,5
20190701|2019-02-15 07:30,15,120.5,120.5,120.5,120.5,1
20190701|2019-02-15 08:30,15,120.45,120.45,119.85,119.85,4
20190701|2019-02-15 09:00,15,119.6,119.6,119.2,119.2,25
20190701|2019-02-15 09:30,15,119.2,119.2,119,119,9
20190701|2019-02-15 10:00,15,119.1,119.1,118.95,118.95,11
20190701|2019-02-15 11:00,15,118.95,118.95,118.6,118.6,32
20190701|2019-02-15 11:30,15,118.6,118.6,117.15,117.3,64
20190701|2019-02-15 12:00,15,117.15,117.5,116.8,116.95,31
20190701|2019-02-15 12:30,15,116.95,116.95,116.95,116.95,1
20190701|2019-02-19 07:00,19,117.5,117.6,117.4,117.4,13
20190701|2019-02-19 07:30,19,117.35,117.5,117.25,117.25,4
20190701|2019-02-19 08:30,19,117.45,117.55,117.15,117.35,15
20190701|2019-02-19 09:00,19,118.3,118.3,118.1,118.1,3
20190701|2019-02-19 09:30,19,117.9,117.95,117.85,117.95,12
20190701|2019-02-19 10:00,19,118.1,118.15,118.05,118.15,10
20190701|2019-02-19 10:30,19,118.05,118.2,118.05,118.2,7
20190701|2019-02-19 11:00,19,118.6,120,118.6,119.65,12
20190701|2019-02-19 12:30,19,119.75,119.8,119.7,119.75,19
20190701|2019-02-20 07:00,20,119.8,120,119.5,119.5,5
20190701|2019-02-20 07:30,20,120.35,120.35,120.35,120.35,1
20190701|2019-02-20 08:30,20,121.35,121.35,121.35,121.35,1
20190701|2019-02-20 09:00,20,121,121.4,121,121.4,12
20190701|2019-02-20 09:30,20,121.25,121.25,121.25,121.25,1
20190701|2019-02-20 10:00,20,121.3,121.3,121.3,121.3,1
20190701|2019-02-20 10:30,20,121.6,121.7,121.6,121.65,10
20190701|2019-02-20 11:00,20,121.85,121.9,121.45,121.45,6
20190701|2019-02-20 11:30,20,121.55,121.55,121.55,121.55,2
20190701|2019-02-20 12:00,20,121.45,121.45,121.45,121.45,1
20190701|2019-02-21 07:00,21,121.85,121.85,121.85,121.85,1
20190701|2019-02-21 08:30,21,121.1,121.5,121.1,121.5,2
20190701|2019-02-21 10:00,21,121.05,121.1,121.05,121.1,2
20190701|2019-02-21 11:00,21,121.3,121.35,121.05,121.2,7
20190701|2019-02-21 12:00,21,121.9,121.9,121.9,121.9,1
20190701|2019-02-22 07:00,22,122.4,122.4,120.4,120.4,3
20190701|2019-02-22 07:30,22,121.95,121.95,121.95,121.95,1
20190701|2019-02-22 08:00,22,122.3,122.55,122.3,122.55,3
20190701|2019-02-22 08:30,22,122.35,122.35,122.35,122.35,2
20190701|2019-02-22 09:00,22,123.1,123.3,123.1,123.1,7
20190701|2019-02-22 09:30,22,123.3,123.3,123.3,123.3,1
20190701|2019-02-22 10:00,22,123.2,123.3,123.2,123.3,9
20190701|2019-02-22 10:30,22,123.1,123.2,123.1,123.2,4
20190701|2019-02-22 11:00,22,123.25,123.3,123.25,123.3,2
20190701|2019-02-22 11:30,22,123.3,123.35,123.3,123.35,2
20190701|2019-02-22 12:00,22,123.3,123.35,123.1,123.1,8
20190701|2019-02-22 12:30,22,122.8,122.85,122.8,122.8,11
20190701|2019-02-25 07:00,25,123.35,123.35,123.05,123.25,4
20190701|2019-02-25 07:30,25,123.1,123.15,122.9,122.9,15
20190701|2019-02-25 08:30,25,122.35,122.4,122.35,122.4,3
20190701|2019-02-25 09:00,25,122.45,122.45,122.45,122.45,1
20190701|2019-02-25 11:30,25,121.5,121.5,121.2,121.25,7
20190701|2019-02-25 12:00,25,120.8,120.8,120.6,120.6,3
20190701|2019-02-25 12:30,25,120.75,120.75,120.75,120.75,1
20190701|2019-02-26 07:00,26,120.45,120.45,119.1,119.85,51
20190701|2019-02-26 07:30,26,120.2,120.2,120.2,120.2,3
20190701|2019-02-26 08:00,26,120.25,120.25,120.25,120.25,2
20190701|2019-02-26 08:30,26,119.85,120.35,119.85,120.35,3
20190701|2019-02-26 09:00,26,121.25,121.25,121.25,121.25,1
20190701|2019-02-26 10:30,26,120.95,120.95,120.95,120.95,1
20190701|2019-02-26 11:30,26,120.6,120.6,120.6,120.6,1
20190701|2019-02-26 12:30,26,120.4,120.4,120.3,120.3,5
20190701|2019-02-27 07:00,27,120,120.05,119.95,120.05,6
20190701|2019-02-27 08:30,27,120.1,120.1,117.5,117.95,77
20190701|2019-02-27 09:00,27,119.5,119.5,119.35,119.45,31
20190701|2019-02-27 09:30,27,119.4,119.45,119.4,119.45,10
20190701|2019-02-27 10:00,27,119.45,119.75,119.45,119.55,15
20190701|2019-02-27 10:30,27,119.5,119.5,119.35,119.35,15
20190701|2019-02-27 11:00,27,119.45,119.45,118.8,118.8,61
20190701|2019-02-27 11:30,27,118.8,118.9,118.8,118.9,16
20190701|2019-02-27 12:00,27,118.8,118.8,118.4,118.4,50
20190701|2019-02-27 12:30,27,118.4,118.7,118.4,118.7,10
20190701|2019-02-28 07:00,28,118.4,118.4,118.4,118.4,3
20190701|2019-02-28 07:30,28,119.35,119.6,119.35,119.35,5
20190701|2019-02-28 08:00,28,119,119,119,119,1
20190701|2019-02-28 09:00,28,119,119.15,119,119.15,10
20190701|2019-02-28 09:30,28,119,119.4,119,119.4,14
20190701|2019-02-28 10:00,28,119.2,119.2,119.2,119.2,2
20190701|2019-02-28 11:00,28,119.15,119.15,119.15,119.15,1
20190701|2019-02-28 11:30,28,119.3,119.3,119.2,119.2,4
20190701|2019-02-28 12:00,28,119.1,119.1,118.8,118.8,13
20190701|2019-02-28 12:30,28,118.8,118.95,118.8,118.8,7
20190701|2019-03-01 08:30,1,118.8,118.8,118.45,118.45,18
20190701|2019-03-01 09:00,1,118.45,118.45,118.25,118.4,18
20190701|2019-03-01 09:30,1,118.35,118.35,117.5,117.5,40
20190701|2019-03-01 10:00,1,117.45,117.95,117,117.9,28
20190701|2019-03-01 10:30,1,117.45,117.7,117.45,117.55,16
20190701|2019-03-01 11:00,1,117.6,117.6,117.6,117.6,1
20190701|2019-03-01 11:30,1,118.1,118.25,118.1,118.1,10
20190701|2019-03-01 12:00,1,118,118,117.6,117.85,7
20190701|2019-03-01 12:30,1,117.6,117.6,117.25,117.25,12
20190701|2019-03-04 07:00,4,117.4,118.65,117.4,118.65,8
20190701|2019-03-04 07:30,4,117.75,117.9,117.4,117.4,5
20190701|2019-03-04 08:30,4,117.4,117.4,117.4,117.4,1
20190701|2019-03-04 09:00,4,117.35,117.35,117,117,10
20190701|2019-03-04 09:30,4,117.2,117.3,117.2,117.3,3
20190701|2019-03-04 10:00,4,117.6,117.6,117.6,117.6,2
20190701|2019-03-04 10:30,4,117.95,117.95,117.8,117.85,13
20190701|2019-03-04 11:00,4,118.3,118.35,118.3,118.35,2
20190701|2019-03-04 11:30,4,118.35,118.35,118.35,118.35,2
20190701|2019-03-04 12:00,4,118.5,118.7,118.4,118.4,7
20190701|2019-03-04 12:30,4,118.35,118.35,118.35,118.35,1
20190701|2019-03-05 07:00,5,119.05,119.05,117.75,117.75,2
20190701|2019-03-05 07:30,5,117.7,117.7,117.6,117.6,7
20190701|2019-03-05 08:00,5,117.5,117.5,117.4,117.45,14
20190701|2019-03-05 08:30,5,117.5,117.5,117.5,117.5,4
20190701|2019-03-05 09:00,5,117.95,117.95,117.65,117.65,3
20190701|2019-03-05 09:30,5,117.7,118.65,117.7,118.65,5
20190701|2019-03-05 10:00,5,118.45,118.45,118.45,118.45,1
20190701|2019-03-05 10:30,5,118.2,118.2,118.1,118.15,11
20190701|2019-03-05 11:00,5,118.05,118.1,117.8,117.8,10
20190701|2019-03-05 11:30,5,117.75,118.65,117.4,117.4,27
20190701|2019-03-05 12:00,5,117.4,117.55,117.25,117.3,49
20190701|2019-03-05 12:30,5,117.3,117.5,117.3,117.5,8
20190701|2019-03-06 09:30,6,117.5,117.5,117.1,117.25,35
20190701|2019-03-06 10:00,6,117.25,117.25,117.25,117.25,3
20190701|2019-03-06 10:30,6,117.35,117.35,117.3,117.3,4
20190701|2019-03-06 11:00,6,117.45,117.45,117.45,117.45,1
20190701|2019-03-06 11:30,6,117.3,117.5,117.3,117.5,2
20190701|2019-03-06 12:00,6,117.25,117.25,117.25,117.25,1
20190701|2019-03-07 07:00,7,117.5,117.6,117.45,117.45,12
20190701|2019-03-07 07:30,7,117.6,117.6,117.5,117.5,3
20190701|2019-03-07 08:00,7,117.8,117.8,117.8,117.8,3
20190701|2019-03-07 08:30,7,117.6,117.6,117.6,117.6,1
20190701|2019-03-07 09:00,7,117.5,117.5,117.1,117.4,47
20190701|2019-03-07 09:30,7,117.45,118.3,117.4,118.3,18
20190701|2019-03-07 10:00,7,118.35,118.75,118.35,118.7,27
20190701|2019-03-07 10:30,7,118.25,118.25,118.25,118.25,5
20190701|2019-03-07 11:00,7,117.85,117.85,117.85,117.85,3
20190701|2019-03-07 12:00,7,117.9,117.9,117.9,117.9,1
20190701|2019-03-07 12:30,7,117.7,117.7,117.7,117.7,1
20190701|2019-03-08 07:00,8,118.05,118.45,118.05,118.45,2
20190701|2019-03-08 07:30,8,118.45,118.45,118.45,118.45,1
20190701|2019-03-08 08:00,8,118.4,118.4,117.7,117.7,6
20190701|2019-03-08 09:00,8,118,118,118,118,2
20190701|2019-03-08 10:00,8,117.7,117.9,117.55,117.8,26
20190701|2019-03-08 10:30,8,117.9,117.9,117.9,117.9,1
20190701|2019-03-08 11:00,8,118,118,117.95,117.95,2
20190701|2019-03-08 11:30,8,117.7,117.7,117.7,117.7,1
20190701|2019-03-08 12:00,8,117.9,117.9,117.45,117.6,21
20190701|2019-03-08 12:30,8,117.5,117.5,117.5,117.5,1
20190701|2019-03-11 07:00,11,117.55,117.55,117,117,32
20190701|2019-03-11 08:30,11,117.1,117.1,117,117,4
20190701|2019-03-11 09:00,11,117.35,117.35,117.35,117.35,1
20190701|2019-03-11 10:00,11,117.1,117.2,117.1,117.2,6
20190701|2019-03-11 10:30,11,117.15,122,117.1,119.65,146
20190701|2019-03-11 11:00,11,119.4,119.75,119.4,119.6,8
20190701|2019-03-11 11:30,11,120,122.5,119.95,120.1,41
20190701|2019-03-11 12:00,11,120.1,120.6,119.75,119.75,27
20190701|2019-03-11 12:30,11,120.1,120.1,119.8,119.8,5
20190701|2019-03-12 07:00,12,119.7,122,119.7,121.85,61
20190701|2019-03-12 07:30,12,121.7,121.85,121.35,121.85,12
20190701|2019-03-12 08:00,12,122.1,122.2,121.55,121.95,13
20190701|2019-03-12 08:30,12,121.8,122,121.8,122,9
20190701|2019-03-12 09:00,12,122,122.2,122,122.05,5
20190701|2019-03-12 09:30,12,122.2,122.2,122.15,122.15,8
20190701|2019-03-12 10:00,12,122.35,122.85,122.2,122.85,7
20190701|2019-03-12 11:00,12,122.5,122.5,122.5,122.5,5
20190701|2019-03-12 11:30,12,122.5,122.55,122.5,122.55,4
20190701|2019-03-12 12:00,12,122.5,124,122.5,124,178
20190701|2019-03-12 12:30,12,124.05,125,124,124.2,92
20190701|2019-03-13 07:00,13,126.5,126.5,125.2,126.05,32
20190701|2019-03-13 07:30,13,125.85,126.25,125.85,125.85,6
20190701|2019-03-13 08:00,13,125.95,126.1,125.9,126.1,3
20190701|2019-03-13 08:30,13,126.4,127.6,126.4,127.6,9
20190701|2019-03-13 09:00,13,127.6,127.9,127.15,127.75,52
20190701|2019-03-13 09:30,13,127.75,128.35,127.3,127.95,76
20190701|2019-03-13 10:00,13,127.85,128.1,127.75,127.75,6
20190701|2019-03-13 10:30,13,126.85,126.85,125.5,126.2,47
20190701|2019-03-13 11:00,13,126.2,126.6,124.85,126,52
20190701|2019-03-13 11:30,13,125.75,125.75,124.7,125,52
20190701|2019-03-13 12:00,13,125.05,125.05,123.5,123.5,77
20190701|2019-03-13 12:30,13,123.45,123.8,123.15,123.35,44
20190701|2019-03-14 07:00,14,123.9,125.85,123.7,125.85,13
20190701|2019-03-14 07:30,14,125.9,125.95,125.7,125.7,12
20190701|2019-03-14 08:00,14,125.7,125.9,125.7,125.9,7
20190701|2019-03-14 08:30,14,125.95,126.25,125.95,126.25,26
20190701|2019-03-14 09:00,14,126.2,126.2,125.9,126.05,23
20190701|2019-03-14 09:30,14,126,126,125.1,125.1,36
20190701|2019-03-14 10:00,14,125.1,125.3,124.9,125.25,27
20190701|2019-03-14 10:30,14,125.3,125.3,125.05,125.3,63
20190701|2019-03-14 11:00,14,125.3,125.5,125.25,125.5,36
20190701|2019-03-14 11:30,14,125.5,125.6,125.5,125.6,29
20190701|2019-03-14 12:00,14,125.6,125.8,125.45,125.45,18
20190701|2019-03-14 12:30,14,125.45,125.7,125.25,125.7,7
20190701|2019-03-15 07:00,15,125.55,126.35,125.55,126.35,7
20190701|2019-03-15 07:30,15,126.45,126.45,126.45,126.45,1
20190701|2019-03-15 09:00,15,126.2,126.2,125.8,125.95,9
20190701|2019-03-15 09:30,15,126.05,126.1,125.95,126.1,7
20190701|2019-03-15 10:00,15,125.6,125.6,125.6,125.6,3
20190701|2019-03-15 10:30,15,125.65,125.65,125.65,125.65,3
20190701|2019-03-15 11:00,15,125.65,126.35,125.65,126.35,5
20190701|2019-03-15 11:30,15,126.4,126.55,126.4,126.55,21
20190701|2019-03-15 12:00,15,126.4,126.9,126.4,126.9,13
20190701|2019-03-15 12:30,15,126.75,126.75,126,126.65,17
20190701|2019-03-18 07:00,18,127.05,127.05,127.05,127.05,8
20190701|2019-03-18 07:30,18,127,127.35,127,127.25,11
20190701|2019-03-18 08:30,18,127.05,127.15,126.65,127.15,4
20190701|2019-03-18 09:30,18,127.5,127.5,127.5,127.5,2
20190701|2019-03-18 10:00,18,127.35,127.35,127.3,127.3,3
20190701|2019-03-18 10:30,18,127.55,128.05,127.55,128.05,9
20190701|2019-03-18 11:00,18,128.2,129.05,128.2,129.05,45
20190701|2019-03-18 11:30,18,129.4,129.55,129.2,129.5,12
20190701|2019-03-18 12:00,18,129,129,129,129,2
20190701|2019-03-18 12:30,18,129.15,129.5,129.1,129.5,5
20190701|2019-03-19 07:00,19,129,129.65,129,129.65,11
20190701|2019-03-19 07:30,19,129.65,129.65,129.35,129.5,20
20190701|2019-03-19 08:00,19,129.6,129.75,129.55,129.6,19
20190701|2019-03-19 08:30,19,129.55,129.65,129.25,129.5,19
20190701|2019-03-19 09:00,19,129.55,129.85,129.45,129.8,25
20190701|2019-03-19 09:30,19,129.7,129.75,129.7,129.75,10
20190701|2019-03-19 10:00,19,129.7,129.8,129.7,129.8,9
20190701|2019-03-19 10:30,19,129.75,129.8,129.4,129.7,37
20190701|2019-03-19 11:00,19,129.5,129.9,129.5,129.5,18
20190701|2019-03-19 11:30,19,129.8,129.8,129.75,129.75,9
20190701|2019-03-19 12:00,19,129.85,129.9,129.85,129.85,12
20190701|2019-03-20 07:00,20,129.9,130.05,129.9,130.05,27
20190701|2019-03-20 07:30,20,130.05,130.05,130.05,130.05,1
20190701|2019-03-20 08:00,20,129.95,129.95,129.85,129.85,9
20190701|2019-03-20 08:30,20,130.1,130.1,129.9,129.9,2
20190701|2019-03-20 09:00,20,129.8,130.1,129.75,130,19
20190701|2019-03-20 09:30,20,130,130,129.7,129.75,19
20190701|2019-03-20 10:00,20,129.75,129.9,129.7,129.85,13
20190701|2019-03-20 10:30,20,129.85,130.1,129.85,130.1,27
20190701|2019-03-20 11:00,20,130.3,130.4,130.2,130.25,33
20190701|2019-03-20 12:00,20,130.4,130.4,130.3,130.3,2
20190701|2019-03-20 12:30,20,130.3,130.3,130.3,130.3,5
20190701|2019-03-21 07:00,21,130.45,130.9,130.35,130.9,6
20190701|2019-03-21 07:30,21,130.85,131.25,130.85,131.15,17
20190701|2019-03-21 08:00,21,131.1,131.25,131.05,131.05,6
20190701|2019-03-21 08:30,21,131.25,131.25,131.05,131.05,3
20190701|2019-03-21 09:00,21,131.25,131.25,131.25,131.25,3
20190701|2019-03-21 09:30,21,131.25,131.35,131.25,131.25,12
20190701|2019-03-21 10:00,21,131,131,130.7,130.7,28
20190701|2019-03-21 10:30,21,130.55,130.55,128.1,128.1,86
20190701|2019-03-21 11:00,21,129,130,127.8,127.8,47
20190701|2019-03-21 11:30,21,127.8,128.55,127.7,128.35,44
20190701|2019-03-21 12:00,21,128.35,128.35,127.45,127.45,46
20190701|2019-03-21 12:30,21,127.45,127.85,127.3,127.3,40
20190701|2019-03-22 07:00,22,127.5,127.5,125.7,126.8,63
20190701|2019-03-22 07:30,22,126.9,126.9,126.9,126.9,1
20190701|2019-03-22 08:00,22,126.85,127,126.85,126.95,7
20190701|2019-03-22 08:30,22,126.9,127.2,126.9,127,17
20190701|2019-03-22 09:00,22,127.25,128.5,127.25,128.5,26
20190701|2019-03-22 09:30,22,128.5,128.95,128.5,128.9,17
20190701|2019-03-22 10:00,22,128.85,129,128.75,128.95,9
20190701|2019-03-22 10:30,22,128.75,128.8,128.25,128.25,19
20190701|2019-03-22 11:00,22,128.2,128.8,128,128.8,27
20190701|2019-03-22 11:30,22,128.65,130.1,128.65,129.85,37
20190701|2019-03-22 12:00,22,129.7,130.1,129.7,129.9,20
20190701|2019-03-22 12:30,22,129.95,129.95,129.2,129.2,36
20190701|2019-03-25 07:00,25,128.3,129.45,127.9,129.45,42
20190701|2019-03-25 07:30,25,129.55,129.7,129.55,129.7,10
20190701|2019-03-25 08:00,25,129.65,129.85,129.65,129.85,4
20190701|2019-03-25 08:30,25,130,130.5,130,130.15,36
20190701|2019-03-25 09:00,25,129.95,130.65,129.95,130.45,18
20190701|2019-03-25 09:30,25,130.6,130.6,128.7,128.7,29
20190701|2019-03-25 10:00,25,128.65,129.8,128.65,129.25,26
20190701|2019-03-25 10:30,25,129.5,129.8,129.5,129.7,14
20190701|2019-03-25 11:00,25,130,130,129.4,129.4,5
20190701|2019-03-25 11:30,25,129.45,129.45,129.3,129.3,3
20190701|2019-03-25 12:00,25,129.1,129.2,128.65,128.65,17
20190701|2019-03-25 12:30,25,128.7,128.8,127.95,128.5,13
20190701|2019-03-26 07:00,26,128.65,129.35,128.25,129.35,10
20190701|2019-03-26 07:30,26,129.35,129.35,129.05,129.05,6
20190701|2019-03-26 08:00,26,129.05,129.05,129,129,7
20190701|2019-03-26 08:30,26,129,129,129,129,1
20190701|2019-03-26 09:00,26,129,129.2,129,129.2,11
20190701|2019-03-26 09:30,26,129.25,129.25,128.45,128.9,27
20190701|2019-03-26 10:00,26,128.9,129.05,128.7,129.05,14
20190701|2019-03-26 10:30,26,129.15,129.3,128.25,128.7,29
20190701|2019-03-26 11:00,26,128.8,129.45,128.8,129.45,28
20190701|2019-03-26 11:30,26,129.7,129.7,128.7,128.7,21
20190701|2019-03-26 12:00,26,128.7,128.75,128.45,128.55,16
20190701|2019-03-26 12:30,26,129.35,129.35,129,129,11
20190701|2019-03-27 07:30,27,129.05,129.05,129.05,129.05,1
20190701|2019-03-27 08:00,27,129.4,129.6,129.4,129.6,3
20190701|2019-03-27 08:30,27,129.5,129.75,129.35,129.35,9
20190701|2019-03-27 09:00,27,129.3,129.5,129.15,129.45,9
20190701|2019-03-27 09:30,27,129.2,129.4,128.9,128.9,4
20190701|2019-03-27 10:00,27,128.85,128.9,128.85,128.9,4
20190701|2019-03-27 10:30,27,128.6,128.6,126.75,127.4,16
20190701|2019-03-27 11:00,27,128.25,128.5,128,128,9
20190701|2019-03-27 11:30,27,127.7,127.7,124.75,125,88
20190701|2019-03-27 12:00,27,125,125.2,123.4,123.6,48
20190701|2019-03-27 12:30,27,123.5,124.5,122.1,123.75,70
20190701|2019-03-28 07:00,28,124.8,124.8,123.95,124.65,9
20190701|2019-03-28 07:30,28,125.2,125.2,124.3,124.3,6
20190701|2019-03-28 08:00,28,124.5,124.5,124.5,124.5,4
20190701|2019-03-28 08:30,28,124.55,124.7,124.3,124.3,5
20190701|2019-03-28 09:00,28,125.15,125.5,124.55,124.55,11
20190701|2019-03-28 09:30,28,123.65,123.65,122.4,122.9,14
20190701|2019-03-28 10:00,28,122.8,123.1,122.1,122.75,15
20190701|2019-03-28 10:30,28,122.85,124,122.85,124,25
20190701|2019-03-28 11:30,28,123.5,123.5,123.05,123.05,4
20190701|2019-03-28 12:00,28,123.15,125,123.15,125,15
20190701|2019-03-28 12:30,28,124.4,124.4,123.1,123.4,16
20190701|2019-03-29 07:00,29,124,124.05,123.4,123.5,17
20190701|2019-03-29 07:30,29,123.15,123.15,122.8,122.8,14
20190701|2019-03-29 08:00,29,122.95,123.1,122.95,123,8
20190701|2019-03-29 08:30,29,122.35,122.35,122.35,122.35,1
20190701|2019-03-29 09:30,29,122.6,122.6,121.3,121.95,20
20190701|2019-03-29 10:00,29,121.75,121.75,121.3,121.4,7
20190701|2019-03-29 10:30,29,121.45,121.55,120.3,120.4,28
20190701|2019-03-29 11:00,29,120.7,122.35,120.7,121.6,25
20190701|2019-03-29 11:30,29,121.65,121.65,121.25,121.5,8
20190701|2019-03-29 12:00,29,121.55,121.7,121,121,60
20190701|2019-03-29 12:30,29,121.25,122,121.25,121.5,12
20190701|2019-04-01 07:00,1,121.25,122.55,121.25,122.3,8
20190701|2019-04-01 07:30,1,122.3,122.3,122.3,122.3,2
20190701|2019-04-01 08:00,1,122.1,122.3,122.1,122.3,2
20190701|2019-04-01 08:30,1,123.7,124.95,123.7,124.95,3
20190701|2019-04-01 09:00,1,124.95,125.5,124.4,125,23
20190701|2019-04-01 09:30,1,125.6,125.6,125.4,125.4,2
20190701|2019-04-01 10:00,1,125.65,125.65,125.25,125.35,9
20190701|2019-04-01 10:30,1,125.9,125.9,125.25,125.25,3
20190701|2019-04-01 11:00,1,123.8,123.8,123.8,123.8,1
20190701|2019-04-01 11:30,1,124.05,124.05,124.05,124.05,1
20190701|2019-04-01 12:00,1,125,125,125,125,2
20190701|2019-04-01 12:30,1,124.75,125,124.65,125,4
20190701|2019-04-02 07:00,2,124.5,126.45,124.5,125.2,14
20190701|2019-04-02 07:30,2,125.7,125.7,125.7,125.7,1
20190701|2019-04-02 08:30,2,125.7,125.7,125.5,125.5,3
20190701|2019-04-02 09:00,2,125.3,125.3,124.1,125,21
20190701|2019-04-02 09:30,2,125,125.05,125,125.05,2
20190701|2019-04-02 10:30,2,124.05,124.3,123.3,124.3,11
20190701|2019-04-02 11:00,2,123.65,123.65,123.65,123.65,4
20190701|2019-04-02 11:30,2,123.3,123.4,123.25,123.4,6
20190701|2019-04-02 12:00,2,123.15,123.15,123.1,123.15,10
20190701|2019-04-02 12:30,2,123.15,123.3,123.05,123.3,4
20190701|2019-04-03 07:00,3,124.1,124.45,123.9,124,5
20190701|2019-04-03 07:30,3,123.7,123.7,123.7,123.7,1
20190701|2019-04-03 08:00,3,123.5,124.1,123.5,124.1,5
20190701|2019-04-03 08:30,3,123.5,123.5,123.3,123.3,9
20190701|2019-04-03 09:00,3,123.25,123.3,122.65,122.7,32
20190701|2019-04-03 09:30,3,122.6,122.95,122.4,122.95,11
20190701|2019-04-03 10:00,3,122.95,122.95,122.45,122.45,8
20190701|2019-04-03 10:30,3,122.4,122.4,122.4,122.4,7
20190701|2019-04-03 11:00,3,122.75,122.75,122.1,122.3,12
20190701|2019-04-03 11:30,3,122.3,122.3,121.9,121.9,11
20190701|2019-04-03 12:00,3,121.95,122.1,121.95,122.05,3
20190701|2019-04-03 12:30,3,122,122.05,121.5,121.5,31
20190701|2019-04-04 07:00,4,122.1,122.1,121.5,121.85,23
20190701|2019-04-04 07:30,4,121.85,121.85,121.85,121.85,1
20190701|2019-04-04 08:00,4,121.85,121.85,121.85,121.85,1
20190701|2019-04-04 08:30,4,121.6,121.8,121.6,121.8,6
20190701|2019-04-04 09:00,4,121.75,121.75,120,120.85,52
20190701|2019-04-04 09:30,4,120.95,120.95,120.5,120.85,7
20190701|2019-04-04 10:00,4,120.85,120.85,120.85,120.85,4
20190701|2019-04-04 10:30,4,120.7,120.7,119.7,119.85,45
20190701|2019-04-04 11:00,4,119.85,120.05,119.6,119.6,7
20190701|2019-04-04 11:30,4,119.55,119.85,119.55,119.55,3
20190701|2019-04-04 12:00,4,119.75,120.3,119.75,120.3,11
20190701|2019-04-04 12:30,4,120.35,120.45,120,120,9
20190701|2019-04-05 07:00,5,120.15,120.15,119.55,119.65,9
20190701|2019-04-05 07:30,5,120.55,120.55,120.55,120.55,1
20190701|2019-04-05 08:00,5,120.6,121.2,120.6,120.8,11
20190701|2019-04-05 08:30,5,120.75,120.75,120.55,120.55,5
20190701|2019-04-05 09:00,5,120.2,120.5,120.2,120.4,8
20190701|2019-04-05 09:30,5,120.55,120.8,120.3,120.3,9
20190701|2019-04-05 10:00,5,120.2,120.2,120,120,7
20190701|2019-04-05 10:30,5,120,120.2,120,120.1,7
20190701|2019-04-05 11:00,5,120,120,119.3,119.3,31
20190701|2019-04-05 11:30,5,119.35,119.5,119.2,119.5,14
20190701|2019-04-05 12:00,5,119.3,120.1,119.3,120.1,53
20190701|2019-04-05 12:30,5,119.6,119.9,119.45,119.9,12
20190701|2019-04-08 07:00,8,119.95,119.95,116.4,117,179
20190701|2019-04-08 07:30,8,116.95,116.95,116.2,116.35,120
20190701|2019-04-08 08:00,8,116.25,116.25,115.4,115.6,98
20190701|2019-04-08 08:30,8,115.65,115.85,115.45,115.45,115
20190701|2019-04-08 09:00,8,115.4,115.4,114.85,115,173
20190701|2019-04-08 09:30,8,115,115.25,114.9,115.2,117
20190701|2019-04-08 10:00,8,115.25,115.8,114.95,115.65,73
20190701|2019-04-08 10:30,8,115.5,115.55,115.1,115.15,39
20190701|2019-04-08 11:00,8,115.35,115.5,115.35,115.4,34
20190701|2019-04-08 11:30,8,115.4,116.25,115.4,115.95,50
20190701|2019-04-08 12:00,8,115.95,115.95,115.2,115.35,68
20190701|2019-04-08 12:30,8,115.2,115.65,115,115.3,64
20190701|2019-04-09 07:00,9,115.45,116.15,114.65,114.65,86
20190701|2019-04-09 07:30,9,114.6,115.15,114.6,115,21
20190701|2019-04-09 08:00,9,115.1,115.1,114.55,114.55,35
20190701|2019-04-09 08:30,9,114.65,114.7,114.35,114.7,26
20190701|2019-04-09 09:00,9,114.65,114.65,114.2,114.6,62
20190701|2019-04-09 09:30,9,114.6,114.6,114.15,114.15,10
20190701|2019-04-09 10:00,9,114.2,114.2,113.7,113.7,54
20190701|2019-04-09 10:30,9,113.7,113.8,113.55,113.8,31
20190701|2019-04-09 11:00,9,113.7,113.7,113.05,113.1,116
20190701|2019-04-09 11:30,9,113.1,113.1,112.45,112.7,67
20190701|2019-04-09 12:00,9,112.85,114.25,112.85,114.25,28
20190701|2019-04-09 12:30,9,114.3,114.45,113.6,113.6,54
20190701|2019-04-10 07:00,10,113.7,114.35,113.6,113.75,19
20190701|2019-04-10 07:30,10,113.65,113.65,113.2,113.2,32
20190701|2019-04-10 08:00,10,113.1,113.3,113.1,113.25,21
20190701|2019-04-10 08:30,10,113.15,113.5,113.1,113.3,50
20190701|2019-04-10 09:00,10,113.15,113.15,112.5,112.95,68
20190701|2019-04-10 09:30,10,112.75,112.9,112.75,112.85,23
20190701|2019-04-10 10:00,10,112.8,112.95,112.6,112.65,28
20190701|2019-04-10 10:30,10,112.75,112.75,112.55,112.6,31
20190701|2019-04-10 11:00,10,112.55,112.6,112.25,112.25,77
20190701|2019-04-10 11:30,10,112.15,112.7,112.1,112.1,124
20190701|2019-04-10 12:00,10,112.1,112.35,112.05,112.05,76
20190701|2019-04-10 12:30,10,112.2,112.55,111.85,111.85,112
20190701|2019-04-11 07:00,11,112.25,112.25,111.8,111.8,34
20190701|2019-04-11 07:30,11,112,112.4,111.8,112.35,32
20190701|2019-04-11 08:00,11,112.15,112.15,111.8,111.85,17
20190701|2019-04-11 08:30,11,111.8,111.95,111.6,111.7,37
20190701|2019-04-11 09:00,11,111.65,111.7,110.95,110.95,77
20190701|2019-04-11 09:30,11,110.95,111.7,110.95,111.45,23
20190701|2019-04-11 10:00,11,111.1,111.2,110.95,110.95,32
20190701|2019-04-11 10:30,11,110.95,111,110.8,110.8,34
20190701|2019-04-11 11:00,11,110.8,111,110.8,111,17
20190701|2019-04-11 11:30,11,111,111,110.6,110.75,45
20190701|2019-04-11 12:00,11,110.6,110.7,109.65,109.7,55
20190701|2019-04-11 12:30,11,109.65,109.85,109,109,80
20190701|2019-04-12 07:00,12,109.9,110.9,108.7,108.7,27
20190701|2019-04-12 07:30,12,109.1,109.1,108.7,109.05,26
20190701|2019-04-12 08:00,12,108.8,108.85,108.25,108.25,40
20190701|2019-04-12 08:30,12,108.4,108.45,108.2,108.25,36
20190701|2019-04-12 09:00,12,108.25,108.25,107.6,107.95,98
20190701|2019-04-12 09:30,12,108,109.5,108,108.85,45
20190701|2019-04-12 10:00,12,108.75,109.35,108.65,109.35,35
20190701|2019-04-12 10:30,12,109.5,109.9,108.9,109.9,19
20190701|2019-04-12 11:00,12,109.35,109.4,109.15,109.15,23
20190701|2019-04-12 11:30,12,109.15,109.3,109.05,109.05,20
20190701|2019-04-12 12:00,12,109.1,109.1,108.3,108.9,41
20190701|2019-04-12 12:30,12,108.35,109.45,108,108.55,86
20190701|2019-04-15 07:00,15,108.9,109.85,108.8,109.55,31
20190701|2019-04-15 07:30,15,109.55,110,109.35,109.8,21
20190701|2019-04-15 08:00,15,109.8,109.9,109.55,109.7,29
20190701|2019-04-15 08:30,15,109.6,109.75,109.5,109.75,20
20190701|2019-04-15 09:00,15,109.5,112.25,109.35,112.25,123
20190701|2019-04-15 09:30,15,112.1,113,111.6,112,80
20190701|2019-04-15 10:00,15,111.85,113.05,111.85,112,93
20190701|2019-04-15 10:30,15,112.1,112.1,111.45,111.75,22
20190701|2019-04-15 11:00,15,111.7,111.75,110.1,111.1,63
20190701|2019-04-15 11:30,15,111.25,111.55,111,111.45,21
20190701|2019-04-15 12:00,15,111.25,111.8,111.25,111.75,22
20190701|2019-04-15 12:30,15,111.3,111.75,111.3,111.3,13
20190701|2019-04-16 07:00,16,112,112.15,110.45,110.45,59
20190701|2019-04-16 07:30,16,110.45,110.45,108.2,108.95,144
20190701|2019-04-16 08:00,16,108.6,108.6,108.1,108.4,26
20190701|2019-04-16 08:30,16,108.4,109.15,108.4,109.15,106
20190701|2019-04-16 09:00,16,109.1,109.35,108.65,108.7,92
20190701|2019-04-16 09:30,16,108.95,109.3,108.85,109.3,22
20190701|2019-04-16 10:00,16,109.15,109.3,109,109.15,25
20190701|2019-04-16 10:30,16,109.1,109.2,108.95,109.2,20
20190701|2019-04-16 11:00,16,109.05,109.1,108.95,109,37
20190701|2019-04-16 11:30,16,109.15,109.35,108.9,109.15,23
20190701|2019-04-16 12:00,16,109.3,109.3,109,109,22
20190701|2019-04-16 12:30,16,109.1,109.7,109,109.5,48
20190701|2019-04-17 07:00,17,109.3,110.2,109.25,109.7,84
20190701|2019-04-17 07:30,17,109.55,109.7,109.3,109.45,62
20190701|2019-04-17 08:00,17,109.5,110,109.3,109.7,81
20190701|2019-04-17 08:30,17,109.6,110.4,109.6,110.15,36
20190701|2019-04-17 09:00,17,110.4,110.45,109.9,110,73
20190701|2019-04-17 09:30,17,110.15,110.25,109.9,110.25,39
20190701|2019-04-17 10:00,17,110.2,110.95,110.2,110.75,68
20190701|2019-04-17 10:30,17,110.9,111,110.9,110.95,27
20190701|2019-04-17 11:00,17,111.15,111.5,111.1,111.5,62
20190701|2019-04-17 11:30,17,111.6,112,111.6,111.85,47
20190701|2019-04-17 12:00,17,111.95,111.95,111.5,111.8,77
20190701|2019-04-17 12:30,17,111.75,111.75,111.3,111.3,68
20190701|2019-04-18 07:00,18,111.85,112.2,111.05,111.05,92
20190701|2019-04-18 07:30,18,111.1,111.25,110.35,111.25,50
20190701|2019-04-18 08:00,18,111.35,111.45,111.05,111.3,19
20190701|2019-04-18 08:30,18,111.05,111.15,110.95,110.95,13
20190701|2019-04-18 09:00,18,110.9,110.9,110.2,110.55,69
20190701|2019-04-18 09:30,18,110.5,110.75,110.05,110.3,38
20190701|2019-04-18 10:00,18,110.2,110.2,110,110.15,36
20190701|2019-04-18 10:30,18,110.05,110.15,109.9,110,30
20190701|2019-04-18 11:00,18,110,110.15,109.85,109.95,58
20190701|2019-04-18 11:30,18,110.05,110.35,110.05,110.05,54
20190701|2019-04-18 12:00,18,110.25,110.25,110,110.15,22
20190701|2019-04-18 12:30,18,110.15,110.25,110,110.1,51
20190701|2019-04-22 07:00,22,110,110.5,110,110,48
20190701|2019-04-22 07:30,22,110,110.1,109.65,110.05,51
20190701|2019-04-22 08:00,22,110.05,110.05,109.6,109.65,35
20190701|2019-04-22 08:30,22,109.8,110.5,109.8,110.35,30
20190701|2019-04-22 09:00,22,110.2,110.25,109.85,110.25,45
20190701|2019-04-22 09:30,22,110.3,110.3,110,110,30
20190701|2019-04-22 10:00,22,110,110.1,109.9,110.1,29
20190701|2019-04-22 10:30,22,110,110.05,109.85,109.95,51
20190701|2019-04-22 11:00,22,109.85,109.9,109.8,109.8,22
20190701|2019-04-22 11:30,22,109.8,109.85,109.65,109.7,25
20190701|2019-04-22 12:00,22,109.8,110,109.7,109.8,37
20190701|2019-04-22 12:30,22,109.8,109.8,109.7,109.8,21
20190701|2019-04-23 07:00,23,109.95,109.95,109.6,109.8,50
20190701|2019-04-23 07:30,23,109.75,109.75,109.6,109.65,17
20190701|2019-04-23 08:00,23,109.75,109.75,109.35,109.35,28
20190701|2019-04-23 08:30,23,109.3,109.5,109.3,109.4,27
20190701|2019-04-23 09:00,23,109.3,109.3,108.05,108.35,148
20190701|2019-04-23 09:30,23,108.45,108.45,104.55,104.6,324
20190701|2019-04-23 10:00,23,104.55,106.35,104.5,105.85,134
20190701|2019-04-23 10:30,23,105.85,106.35,105.1,105.25,126
20190701|2019-04-23 11:00,23,105.25,105.5,105.05,105.45,123
20190701|2019-04-23 11:30,23,105.3,105.4,104.95,105.3,95
20190701|2019-04-23 12:00,23,105.25,105.9,105.1,105.5,102
20190701|2019-04-23 12:30,23,105.4,105.85,105.1,105.85,114
20190701|2019-04-23 13:00,23,105.35,105.35,105.35,105.35,1
20190701|2019-04-24 07:00,24,105.55,105.6,105,105.2,108
20190701|2019-04-24 07:30,24,105.25,105.25,105.1,105.15,31
20190701|2019-04-24 08:00,24,105.15,105.35,104.8,104.9,61
20190701|2019-04-24 08:30,24,104.75,105.4,104.75,105,38
20190701|2019-04-24 09:00,24,105.2,105.2,103.7,103.8,126
20190701|2019-04-24 09:30,24,103.8,104.55,103.65,104.55,73
20190701|2019-04-24 10:00,24,104.5,106.25,104.45,105.75,100
20190701|2019-04-24 10:30,24,106.05,106.7,105.7,106.55,46
20190701|2019-04-24 11:00,24,106.35,106.35,105.3,105.9,27
20190701|2019-04-24 11:30,24,105.55,105.55,105,105.5,44
20190701|2019-04-24 12:00,24,105.4,105.4,104.25,104.55,36
20190701|2019-04-24 12:30,24,104.6,105,104.35,104.6,49
20190701|2019-04-25 07:00,25,104.6,105.5,104.1,105.1,65
20190701|2019-04-25 07:30,25,105.25,106.05,105.2,105.75,55
20190701|2019-04-25 08:00,25,106,106.5,105.95,106.2,60
20190701|2019-04-25 08:30,25,106.1,106.1,105.55,105.55,31
20190701|2019-04-25 09:00,25,105.5,106,104.75,105,77
20190701|2019-04-25 09:30,25,105,105.5,104.8,105.05,45
20190701|2019-04-25 10:00,25,105.25,105.25,104.85,104.85,27
20190701|2019-04-25 10:30,25,104.85,105.2,104.55,104.95,84
20190701|2019-04-25 11:00,25,104.85,105,104.7,104.75,27
20190701|2019-04-25 11:30,25,104.95,105.05,104.7,104.8,24
20190701|2019-04-25 12:00,25,104.75,105,104.7,104.75,33
20190701|2019-04-25 12:30,25,104.7,105,104.7,105,40
20190701|2019-04-26 07:00,26,105,105.05,104,104.6,98
20190701|2019-04-26 07:30,26,104.45,105.1,104.15,105.1,39
20190701|2019-04-26 08:00,26,105.15,105.15,104.25,104.75,50
20190701|2019-04-26 08:30,26,104.75,104.85,104.35,104.85,20
20190701|2019-04-26 09:00,26,104.55,104.75,103.5,103.85,175
20190701|2019-04-26 09:30,26,103.85,104.35,103.8,103.85,38
20190701|2019-04-26 10:00,26,103.85,103.95,103,103.15,86
20190701|2019-04-26 10:30,26,103.45,103.7,103.15,103.4,32
20190701|2019-04-26 11:00,26,103.3,104.45,103.3,104,62
20190701|2019-04-26 11:30,26,103.75,104.2,103.7,103.85,31
20190701|2019-04-26 12:00,26,103.9,103.95,103.5,103.7,27
20190701|2019-04-26 12:30,26,103.7,104.1,103.5,103.8,36
20190701|2019-04-29 07:00,29,103.35,103.6,102.35,102.35,106
20190701|2019-04-29 07:30,29,102.35,103.4,102.35,103,47
20190701|2019-04-29 08:00,29,103.1,104.3,102.25,103.3,79
20190701|2019-04-29 08:30,29,103.3,103.8,102.85,103.55,42
20190701|2019-04-29 09:00,29,103.35,103.65,101.85,102.55,124
20190701|2019-04-29 09:30,29,102.6,102.7,102.1,102.3,36
20190701|2019-04-29 10:00,29,102.05,102.25,101.9,102.1,77
20190701|2019-04-29 10:30,29,102,102.35,101.85,102.15,49
20190701|2019-04-29 11:00,29,102.2,102.6,101.9,102.6,26
20190701|2019-04-29 11:30,29,102.45,102.45,102.2,102.45,9
20190701|2019-04-29 12:00,29,102.6,102.6,101.7,102.15,87
20190701|2019-04-29 12:30,29,101.95,102.45,101.9,102.35,23
20190701|2019-04-30 07:00,30,102.5,102.7,101.85,102.4,122
20190701|2019-04-30 07:30,30,102.45,102.45,101.8,102.2,37
20190701|2019-04-30 08:00,30,101.9,102.3,101.85,102.3,25
20190701|2019-04-30 08:30,30,102.3,102.7,102.15,102.2,38
20190701|2019-04-30 09:00,30,102.2,102.2,101,101.15,143
20190701|2019-04-30 09:30,30,101.15,101.3,100.65,100.7,116
20190701|2019-04-30 10:00,30,100.65,100.8,99.8,100.35,199
20190701|2019-04-30 10:30,30,100.3,100.7,99.1,99.1,151
20190701|2019-04-30 11:00,30,99.25,99.7,95.25,96.5,617
20190701|2019-04-30 11:30,30,96.95,97.65,96.6,97.25,247
20190701|2019-04-30 12:00,30,97.15,97.4,96,97.2,115
20190701|2019-04-30 12:30,30,97.25,97.55,96.95,97.3,134
20190701|2019-05-01 07:00,1,97.05,98,96.9,97.05,98
20190701|2019-05-01 07:30,1,96.75,96.95,95.05,95.8,129
20190701|2019-05-01 08:00,1,95.75,96.05,95.35,95.8,76
20190701|2019-05-01 08:30,1,95.9,96.2,95.6,95.6,52
20190701|2019-05-01 09:00,1,95.6,95.75,92.75,93.5,269
20190701|2019-05-01 09:30,1,93.3,94,93,93.95,90
20190701|2019-05-01 10:00,1,93.8,94.65,93.05,93.1,80
20190701|2019-05-01 10:30,1,93.3,94.4,92.8,93.5,95
20190701|2019-05-01 11:00,1,93.45,94.7,93.45,94.45,99
20190701|2019-05-01 11:30,1,94.5,95.2,94.4,94.8,63
20190701|2019-05-01 12:00,1,94.7,96,94.45,95.9,87
20190701|2019-05-01 12:30,1,95.8,95.8,94.85,94.95,72
20190701|2019-05-02 07:00,2,94.5,97.7,94.5,97.55,192
20190701|2019-05-02 07:30,2,97.1,97.3,95.3,96.15,58
20190701|2019-05-02 08:00,2,95.65,96.1,95.5,95.7,35
20190701|2019-05-02 08:30,2,95.55,95.95,95.55,95.9,17
20190701|2019-05-02 09:00,2,95.95,95.95,93.95,95.15,217
20190701|2019-05-02 09:30,2,95.05,95.65,94.9,95.2,49
20190701|2019-05-02 10:00,2,95.3,95.35,94.55,94.8,70
20190701|2019-05-02 10:30,2,94.8,94.8,94.3,94.3,74
20190701|2019-05-02 11:00,2,94.35,94.4,94.15,94.15,48
20190701|2019-05-02 11:30,2,94.3,94.5,94.1,94.15,42
20190701|2019-05-02 12:00,2,94.15,94.35,93.35,93.55,183
20190701|2019-05-02 12:30,2,93.35,94.1,93.3,93.65,69
20190701|2019-05-03 07:00,3,93.65,94.7,93.65,94.4,187
20190701|2019-05-03 07:30,3,94.35,94.35,93.9,94.35,8
20190701|2019-05-03 08:00,3,94.4,94.4,93.9,94,16
20190701|2019-05-03 08:30,3,94.45,94.5,94.1,94.1,34
20190701|2019-05-03 09:00,3,94.05,94.05,93.25,93.5,128
20190701|2019-05-03 09:30,3,93.5,93.8,93.4,93.5,48
20190701|2019-05-03 10:00,3,93.55,94.45,93.55,94.3,84
20190701|2019-05-03 10:30,3,94.2,94.2,93.9,93.95,38
20190701|2019-05-03 11:00,3,93.9,94,93.75,93.8,64
20190701|2019-05-03 11:30,3,93.8,94,93.75,93.95,58
20190701|2019-05-03 12:00,3,94,94.05,93.8,93.85,66
20190701|2019-05-03 12:30,3,94,94.15,93.35,93.35,86
20190701|2019-05-06 07:00,6,93.1,93.1,91.85,92,279
20190701|2019-05-06 07:30,6,92.2,92.95,91.85,91.85,58
20190701|2019-05-06 08:00,6,91.8,91.8,90.6,91,142
20190701|2019-05-06 08:30,6,91,91.75,90.8,91.35,117
20190701|2019-05-06 09:00,6,91.3,91.3,90.85,91.2,69
20190701|2019-05-06 09:30,6,91.25,91.5,91,91.15,45
20190701|2019-05-06 10:00,6,91.5,91.95,91.2,91.5,58
20190701|2019-05-06 10:30,6,91.7,91.85,91.35,91.7,37
20190701|2019-05-06 11:00,6,91.7,91.7,91.3,91.4,22
20190701|2019-05-06 11:30,6,91.55,91.85,91.55,91.8,24
20190701|2019-05-06 12:00,6,91.85,91.95,91.55,91.65,61
20190701|2019-05-06 12:30,6,91.55,92.25,91.45,91.85,92
20190701|2019-05-07 07:00,7,92.5,92.5,91.6,91.85,67
20190701|2019-05-07 07:30,7,91.8,91.85,91.2,91.2,54
20190701|2019-05-07 08:00,7,91.2,91.65,91,91.15,55
20190701|2019-05-07 08:30,7,91.05,91.35,90.85,91.1,50
20190701|2019-05-07 09:00,7,91.05,91.75,91.05,91.3,81
20190701|2019-05-07 09:30,7,91.25,91.45,90.7,91.2,66
20190701|2019-05-07 10:00,7,91.1,91.35,90.65,90.95,72
20190701|2019-05-07 10:30,7,90.95,91.4,90.95,91.1,31
20190701|2019-05-07 11:00,7,91.15,91.35,90.95,90.95,39
20190701|2019-05-07 11:30,7,90.9,91,90.8,91,48
20190701|2019-05-07 12:00,7,90.95,91.1,90.8,90.85,42
20190701|2019-05-07 12:30,7,91,91.1,90.75,91.05,83
20190701|2019-05-08 07:00,8,90.75,92.8,90.7,91.6,122
20190701|2019-05-08 07:30,8,91.9,91.9,91.15,91.45,28
20190701|2019-05-08 08:00,8,91.4,92,91.4,91.75,26
20190701|2019-05-08 08:30,8,91.8,92.55,91.8,92.35,90
20190701|2019-05-08 09:00,8,92.35,93.95,92.15,93.75,222
20190701|2019-05-08 09:30,8,93.9,93.9,93.25,93.25,39
20190701|2019-05-08 10:00,8,93.25,93.45,92.4,93,91
20190701|2019-05-08 10:30,8,93.05,93.7,93,93.35,63
20190701|2019-05-08 11:00,8,93.5,93.75,92.9,93.4,74
20190701|2019-05-08 11:30,8,93.4,94.35,93.3,94,153
20190701|2019-05-08 12:00,8,93.95,95.2,93.55,95.2,183
20190701|2019-05-08 12:30,8,95.2,95.2,93.95,94.3,107
20190701|2019-05-09 07:00,9,94.55,94.65,91.85,91.85,131
20190701|2019-05-09 07:30,9,91.85,92.65,91.85,92.25,75
20190701|2019-05-09 08:00,9,92.25,93.2,92.05,92.75,51
20190701|2019-05-09 08:30,9,92.5,93.4,92.5,93.4,48
20190701|2019-05-09 09:00,9,93.15,93.15,91.9,92.05,74
20190701|2019-05-09 09:30,9,92.15,93.4,92.05,93.2,55
20190701|2019-05-09 10:00,9,93.15,93.3,92.3,92.55,48
20190701|2019-05-09 10:30,9,92.55,93.35,92.55,93.3,42
20190701|2019-05-09 11:00,9,93.3,93.55,93.15,93.5,56
20190701|2019-05-09 11:30,9,93.65,93.7,93.1,93.2,37
20190701|2019-05-09 12:00,9,93.45,93.9,93.1,93.3,104
20190701|2019-05-09 12:30,9,93.55,93.9,93.5,93.5,34
20190701|2019-05-10 07:00,10,93.65,94.7,93.25,93.75,134
20190701|2019-05-10 07:30,10,94.05,94.6,93.9,94.6,21
20190701|2019-05-10 08:00,10,94.45,95,93.5,94.65,118
20190701|2019-05-10 08:30,10,94.9,94.9,94.15,94.15,27
20190701|2019-05-10 09:00,10,94.6,94.6,93.9,94.5,48
20190701|2019-05-10 09:30,10,94.3,95,94.3,94.7,28
20190701|2019-05-10 10:00,10,94.9,95,94.1,94.1,64
20190701|2019-05-10 10:30,10,94.5,94.9,94.25,94.25,22
20190701|2019-05-10 11:00,10,94.2,94.85,94.15,94.75,28
20190701|2019-05-10 11:30,10,94.85,94.85,94.5,94.85,24
20190701|2019-05-10 12:00,10,94.85,95.1,94.6,95,48
20190701|2019-05-10 12:30,10,95,96.95,94.85,95.9,161
20190701|2019-05-13 07:00,13,95.7,96.4,95.65,95.9,139
20190701|2019-05-13 07:30,13,95.9,96.05,95.35,95.7,111
20190701|2019-05-13 08:00,13,95.4,95.75,95.35,95.65,59
20190701|2019-05-13 08:30,13,95.65,95.8,95.5,95.5,29
20190701|2019-05-13 09:00,13,95.45,96.05,95.4,96.05,77
20190701|2019-05-13 09:30,13,96.05,96.25,95.85,96,37
20190701|2019-05-13 10:00,13,96,96.9,96,96.4,30
20190701|2019-05-13 10:30,13,96.8,96.8,96.25,96.4,30
20190701|2019-05-13 11:00,13,96.3,96.35,96.05,96.3,22
20190701|2019-05-13 11:30,13,96.05,96.05,95.6,95.85,68
20190701|2019-05-13 12:00,13,95.9,96.25,95.7,95.9,61
20190701|2019-05-13 12:30,13,96,96.6,96,96.1,36
20190701|2019-05-14 07:00,14,96.7,100,96.7,98.85,309
20190701|2019-05-14 07:30,14,98.75,99.1,98.1,98.3,56
20190701|2019-05-14 08:00,14,98.35,99.45,98.3,98.4,58
20190701|2019-05-14 08:30,14,98.85,99.1,98.6,98.8,27
20190701|2019-05-14 09:00,14,99.1,99.35,98.85,99.1,48
20190701|2019-05-14 09:30,14,99.15,99.7,99.05,99.1,41
20190701|2019-05-14 10:00,14,99.2,100.7,99.15,100.2,144
20190701|2019-05-14 10:30,14,100.25,100.7,100.1,100.35,76
20190701|2019-05-14 11:00,14,100.4,100.8,100.3,100.75,92
20190701|2019-05-14 11:30,14,100.5,101.35,100.5,101.35,57
20190701|2019-05-14 12:00,14,101.1,102.1,101.1,101.55,132
20190701|2019-05-14 12:30,14,101.65,102.5,101.45,101.6,126
20190701|2019-05-15 07:00,15,102.1,106.6,102.1,104.5,339
20190701|2019-05-15 07:30,15,104.85,105,102.6,103.85,161
20190701|2019-05-15 08:00,15,103.9,104.9,103.3,103.85,125
20190701|2019-05-15 08:30,15,103.95,104.65,103.4,104,108
20190701|2019-05-15 09:00,15,104.45,105.25,104.2,104.8,199
20190701|2019-05-15 09:30,15,104.9,105.1,103.95,104.25,112
20190701|2019-05-15 10:00,15,104.5,105.5,104.3,105.5,132
20190701|2019-05-15 10:30,15,105.6,107,105.25,107,262
20190701|2019-05-15 11:00,15,107,107.8,106.8,107,232
20190701|2019-05-15 11:30,15,107,107,106.6,106.8,108
20190701|2019-05-15 12:00,15,106.65,106.95,106.65,106.9,119
20190701|2019-05-15 12:30,15,106.9,106.9,106.65,106.75,137
20190701|2019-05-16 07:00,16,106.75,107.5,105.5,106.65,364
20190701|2019-05-16 07:30,16,106.4,107.15,105.55,105.65,127
20190701|2019-05-16 08:00,16,105.55,105.85,104.2,104.55,207
20190701|2019-05-16 08:30,16,104.8,105.05,102.7,104.1,226
20190701|2019-05-16 09:00,16,104.15,105.75,104.15,104.95,71
20190701|2019-05-16 09:30,16,104.9,105.35,104.65,105.3,77
20190701|2019-05-16 10:00,16,105.45,105.75,105.1,105.35,47
20190701|2019-05-16 10:30,16,105.05,105.3,104.15,104.15,36
20190701|2019-05-16 11:00,16,104.4,104.6,102.65,102.85,64
20190701|2019-05-16 11:30,16,102.55,103.5,102.25,103.2,33
20190701|2019-05-16 12:00,16,103.15,103.15,102.25,102.85,61
20190701|2019-05-16 12:30,16,103,103,102.55,103,46
20190701|2019-05-17 07:00,17,102.55,102.75,98.1,99.3,325
20190701|2019-05-17 07:30,17,99.15,100.2,98.1,100.15,105
20190701|2019-05-17 08:00,17,100.25,100.8,99.75,100,48
20190701|2019-05-17 08:30,17,99.85,100.45,99.3,100,55
20190701|2019-05-17 09:00,17,99.4,99.4,98.75,99.25,66
20190701|2019-05-17 09:30,17,99.3,99.45,98.5,98.6,77
20190701|2019-05-17 10:00,17,98.5,99.15,98.45,98.6,69
20190701|2019-05-17 10:30,17,98.5,98.5,98,98.05,80
20190701|2019-05-17 11:00,17,98.15,98.3,96.55,97,130
20190701|2019-05-17 11:30,17,97,97.5,96.6,97.3,42
20190701|2019-05-17 12:00,17,97.35,97.95,96.6,96.8,76
20190701|2019-05-17 12:30,17,96.6,97.75,96.4,96.95,76
20190701|2019-05-20 07:00,20,97.95,101.5,96.85,99.85,220
20190701|2019-05-20 07:30,20,99.2,99.85,98.65,99,31
20190701|2019-05-20 08:00,20,99.25,99.55,99,99.55,29
20190701|2019-05-20 08:30,20,99.5,99.9,98.8,99.9,54
20190701|2019-05-20 09:00,20,99.65,99.65,98.6,99.5,36
20190701|2019-05-20 09:30,20,99.4,100.35,98.9,100.35,61
20190701|2019-05-20 10:00,20,100.4,100.5,100.2,100.45,53
20190701|2019-05-20 10:30,20,100.45,101.3,100,100.75,72
20190701|2019-05-20 11:00,20,100.75,100.95,100.05,100.35,32
20190701|2019-05-20 11:30,20,100.55,100.95,100.05,100.2,36
20190701|2019-05-20 12:00,20,100.6,100.75,100.05,100.1,31
20190701|2019-05-20 12:30,20,100.05,100.05,99.7,99.7,31
20190701|2019-05-21 07:00,21,99.65,99.75,95.1,95.1,214
20190701|2019-05-21 07:30,21,95.25,99.7,95.25,97.6,101
20190701|2019-05-21 08:00,21,97.7,98.2,97.05,97.05,45
20190701|2019-05-21 08:30,21,97.3,99.5,97.3,98.8,64
20190701|2019-05-21 09:00,21,98.65,99.05,98.6,98.95,14
20190701|2019-05-21 09:30,21,98.65,99.45,98.65,98.9,35
20190701|2019-05-21 10:00,21,98.95,99.5,98.95,99.25,28
20190701|2019-05-21 10:30,21,99.1,99.25,98.7,98.7,26
20190701|2019-05-21 11:00,21,98.65,98.85,98.1,98.85,21
20190701|2019-05-21 11:30,21,98.7,98.7,98.35,98.55,31
20190701|2019-05-21 12:00,21,98.45,99.1,97.4,97.4,65
20190701|2019-05-21 12:30,21,97.65,98.5,97.55,98.5,31
20190701|2019-05-22 07:00,22,98.5,99.5,97.95,99.5,50
20190701|2019-05-22 07:30,22,99.5,101.3,99.05,99.05,89
20190701|2019-05-22 08:00,22,99.4,99.9,99.3,99.9,20
20190701|2019-05-22 08:30,22,99.9,100.2,99.4,99.75,34
20190701|2019-05-22 09:00,22,99.95,99.95,99,99,15
20190701|2019-05-22 09:30,22,99.75,99.95,99.15,99.85,37
20190701|2019-05-22 10:00,22,99.75,99.9,99.45,99.45,26
20190701|2019-05-22 10:30,22,99.4,100.05,99.25,99.9,17
20190701|2019-05-22 11:00,22,99.9,99.9,99.55,99.7,19
20190701|2019-05-22 11:30,22,100.05,100.05,99.7,99.75,17
20190701|2019-05-22 12:00,22,100,100.15,98.1,98.35,78
20190701|2019-05-22 12:30,22,98.2,99.1,98.2,99.1,16
20190701|2019-05-23 07:00,23,98.45,100.8,98.45,100.6,67
20190701|2019-05-23 07:30,23,100.55,101,99.9,100.9,33
20190701|2019-05-23 08:00,23,100.85,101.95,100.65,101.65,54
20190701|2019-05-23 08:30,23,101.65,101.8,100.4,100.95,50
20190701|2019-05-23 09:00,23,101.05,101.55,101.05,101.4,19
20190701|2019-05-23 09:30,23,100.9,101.35,100.9,101.3,6
20190701|2019-05-23 10:00,23,101.3,101.8,100.75,101.4,65
20190701|2019-05-23 10:30,23,101.3,101.9,101.3,101.6,26
20190701|2019-05-23 11:00,23,101.55,101.9,99.7,100.15,99
20190701|2019-05-23 11:30,23,100.15,100.7,99.65,100.65,55
20190701|2019-05-23 12:00,23,100.4,100.5,99.3,99.7,59
20190701|2019-05-23 12:30,23,99.25,99.5,98.6,99.4,55
20190701|2019-05-24 07:00,24,99.7,100.5,98.5,100,83
20190701|2019-05-24 07:30,24,100,100.35,98.95,99.35,24
20190701|2019-05-24 08:00,24,99.3,99.4,98.95,99.3,13
20190701|2019-05-24 08:30,24,99.55,99.6,99,99.5,31
20190701|2019-05-24 09:00,24,99.45,100.4,99.45,100.4,32
20190701|2019-05-24 09:30,24,100.25,100.9,100.05,100.55,57
20190701|2019-05-24 10:00,24,100.65,100.9,100.3,100.7,26
20190701|2019-05-24 10:30,24,100.8,101,100.45,100.55,35
20190701|2019-05-24 11:00,24,100.35,101.25,100.3,101.15,50
20190701|2019-05-24 11:30,24,101.15,101.45,100.85,101.15,26
20190701|2019-05-24 12:00,24,100.9,101.4,100.75,101,37
20190701|2019-05-24 12:30,24,101.35,101.5,100.95,100.95,39
20190901|2018-08-28 09:00,28,161,161,161,161,4
20190901|2018-08-28 09:30,28,161,161,161,161,4
20190901|2018-08-28 10:00,28,161,161,161,161,2
20190901|2018-08-28 10:30,28,161,161,161,161,2
20190901|2018-09-05 12:00,5,157,157,157,157,12
20190901|2018-09-14 11:30,14,157.05,157.05,157,157,6
20190901|2018-09-14 12:00,14,157.05,157.05,157.05,157.05,1
20190901|2018-09-14 12:30,14,157,157,157,157,1
20190901|2018-09-17 11:30,17,157,157,157,157,1
20190901|2018-09-18 08:00,18,155,155,155,155,17
20190901|2018-09-18 11:00,18,153.25,153.25,153.25,153.25,1
20190901|2018-09-19 12:00,19,150,150,150,150,1
20190901|2018-10-03 10:30,3,150,150,150,150,8
20190901|2018-10-03 11:00,3,150,150,150,150,4
20190901|2018-10-03 12:00,3,150,150,150,150,3
20190901|2018-10-04 07:00,4,149.8,149.8,149.8,149.8,3
20190901|2018-10-04 09:00,4,150,150,150,150,5
20190901|2018-10-04 10:00,4,149.7,149.7,149.7,149.7,1
20190901|2018-10-04 11:00,4,149.8,149.8,149.8,149.8,2
20190901|2018-10-04 11:30,4,149.5,149.55,149.4,149.4,5
20190901|2018-10-04 12:00,4,149.4,149.4,149.4,149.4,4
20190901|2018-10-04 12:30,4,149.55,150,149.55,150,6
20190901|2018-10-05 12:00,5,148.5,148.5,148.5,148.5,1
20190901|2018-10-16 11:00,16,146.5,146.5,146.5,146.5,1
20190901|2018-10-19 11:30,19,144.5,144.5,144.5,144.5,1
20190901|2018-10-22 07:00,22,142.95,142.95,142.95,142.95,1
20190901|2018-10-22 07:30,22,142.8,142.8,142.8,142.8,3
20190901|2018-10-22 12:00,22,142,142,141.15,141.15,8
20190901|2018-10-23 10:30,23,139.5,139.5,139.5,139.5,2
20190901|2018-10-23 11:00,23,139.2,139.2,139.1,139.1,3
20190901|2018-10-23 11:30,23,139,139,139,139,5
20190901|2018-10-23 12:00,23,139,139,139,139,3
20190901|2018-10-25 12:00,25,140.75,140.75,140.75,140.75,2
20190901|2018-10-29 07:30,29,140,140,140,140,4
20190901|2018-10-29 11:00,29,140,140,140,140,3
20190901|2018-10-30 09:30,30,140.7,140.7,140.7,140.7,1
20190901|2018-11-07 11:30,7,139.05,139.05,138.9,138.9,5
20190901|2018-11-09 09:30,9,138.9,138.9,138.85,138.85,6
20190901|2018-11-09 11:00,9,138.55,138.55,138.55,138.55,1
20190901|2018-11-12 07:00,12,138.85,138.85,138.85,138.85,2
20190901|2018-11-12 08:30,12,138.9,138.9,138.9,138.9,2
20190901|2018-11-12 09:00,12,138.5,138.5,138.5,138.5,1
20190901|2018-11-13 07:00,13,138.25,138.25,138.25,138.25,1
20190901|2018-11-13 12:00,13,137.8,137.8,137.8,137.8,3
20190901|2018-11-14 08:30,14,137.25,137.25,137.25,137.25,5
20190901|2018-11-14 09:00,14,137.1,137.1,137.1,137.1,1
20190901|2018-11-14 10:00,14,137.1,137.1,137.1,137.1,4
20190901|2018-11-14 12:30,14,137.1,137.15,137,137,4
20190901|2018-11-15 07:30,15,137,137,137,137,3
20190901|2018-11-15 10:00,15,136.9,136.9,136.9,136.9,1
20190901|2018-11-15 10:30,15,136.9,136.9,136.9,136.9,4
20190901|2018-11-15 11:00,15,136.75,136.75,136.75,136.75,5
20190901|2018-11-15 11:30,15,136.8,136.8,136.8,136.8,1
20190901|2018-11-16 08:30,16,136.7,136.7,136.7,136.7,4
20190901|2018-11-16 09:00,16,136.6,136.6,136.6,136.6,1
20190901|2018-11-16 11:30,16,136.35,136.9,136.35,136.9,7
20190901|2018-11-16 12:00,16,138,139.5,138,139.5,16
20190901|2018-11-19 07:00,19,140,140,140,140,4
20190901|2018-11-19 09:00,19,141,141,141,141,2
20190901|2018-11-19 11:00,19,142,142,142,142,1
20190901|2018-11-19 11:30,19,142,142,142,142,1
20190901|2018-11-20 07:00,20,142,142,141,141,3
20190901|2018-11-20 08:30,20,142,142,142,142,1
20190901|2018-11-21 12:30,21,142.5,142.5,142.5,142.5,1
20190901|2018-11-23 07:00,23,142.5,142.5,142.5,142.5,3
20190901|2018-11-26 11:00,26,143,143,143,143,1
20190901|2018-11-27 09:00,27,143,143,143,143,3
20190901|2018-11-27 12:00,27,141,141,140.6,140.6,11
20190901|2018-11-29 10:00,29,143.5,143.5,143.5,143.5,4
20190901|2018-11-29 12:00,29,145,145,145,145,1
20190901|2018-12-03 07:00,3,144.7,144.7,144.7,144.7,4
20190901|2018-12-03 08:30,3,144.6,144.6,144.6,144.6,2
20190901|2018-12-04 07:00,4,144.6,144.6,144.35,144.35,5
20190901|2018-12-06 07:00,6,140.6,140.6,140.6,140.6,9
20190901|2018-12-06 09:30,6,141.15,141.15,141.15,141.15,1
20190901|2018-12-10 12:30,10,139.5,139.5,139.5,139.5,1
20190901|2018-12-17 11:30,17,140.45,140.45,140.45,140.45,1
20190901|2018-12-19 10:30,19,137.1,137.1,137.1,137.1,1
20190901|2018-12-19 12:30,19,136.5,136.5,136.5,136.5,8
20190901|2018-12-20 08:30,20,136.75,136.75,136.75,136.75,1
20190901|2018-12-20 10:30,20,135.65,135.65,131.6,131.6,9
20190901|2018-12-21 07:00,21,132,132,131.6,131.6,25
20190901|2018-12-21 07:30,21,131.85,131.85,131.85,131.85,1
20190901|2018-12-21 12:00,21,131.1,131.1,131,131,12
20190901|2018-12-21 12:30,21,131,131,130.75,130.75,6
20190901|2018-12-27 09:00,27,129.75,129.75,129.6,129.6,6
20190901|2018-12-27 09:30,27,129.35,129.35,128.85,128.85,15
20190901|2018-12-27 10:30,27,128.65,128.65,128.6,128.6,4
20190901|2018-12-27 11:30,27,128.6,128.6,128.6,128.6,7
20190901|2018-12-27 12:00,27,128.6,128.8,128.6,128.75,4
20190901|2018-12-27 12:30,27,128.75,129.05,128.75,129.05,3
20190901|2018-12-31 12:00,31,129.5,129.5,129.5,129.5,2
20190901|2019-01-02 07:30,2,128.7,128.7,128.7,128.7,1
20190901|2019-01-02 08:00,2,128.4,128.4,127.75,127.75,5
20190901|2019-01-02 08:30,2,127.5,127.5,127.5,127.5,8
20190901|2019-01-02 09:00,2,127.5,127.5,127.5,127.5,2
20190901|2019-01-02 09:30,2,127.25,127.25,127.25,127.25,2
20190901|2019-01-02 10:00,2,127.1,127.15,127.1,127.15,3
20190901|2019-01-02 10:30,2,127.1,127.1,127.05,127.05,9
20190901|2019-01-02 11:30,2,127.15,129.35,127.15,129.35,42
20190901|2019-01-02 12:00,2,129.4,129.4,127.8,127.9,6
20190901|2019-01-02 12:30,2,127.5,127.55,127.25,127.35,14
20190901|2019-01-03 09:00,3,127.5,127.5,127.5,127.5,7
20190901|2019-01-03 09:30,3,127.5,127.5,127.5,127.5,1
20190901|2019-01-03 11:00,3,127.5,127.5,127.3,127.3,6
20190901|2019-01-03 11:30,3,127.3,127.3,126.9,126.9,22
20190901|2019-01-03 12:00,3,126.9,126.9,126.9,126.9,1
20190901|2019-01-07 08:30,7,127.25,127.25,126.85,126.85,12
20190901|2019-01-07 11:00,7,128,128,128,128,5
20190901|2019-01-07 11:30,7,127.85,128,127.7,127.7,13
20190901|2019-01-07 12:00,7,127.7,127.7,127.7,127.7,3
20190901|2019-01-07 12:30,7,127.85,128,127.85,128,3
20190901|2019-01-08 07:00,8,127.5,128.25,127.4,128,10
20190901|2019-01-08 07:30,8,128.65,128.65,128.65,128.65,1
20190901|2019-01-08 08:30,8,128.5,128.5,128.5,128.5,1
20190901|2019-01-08 09:00,8,129.1,129.35,129.1,129.35,9
20190901|2019-01-08 09:30,8,129.45,129.45,129.2,129.2,9
20190901|2019-01-08 10:30,8,128.2,128.2,128.2,128.2,2
20190901|2019-01-08 11:00,8,128.2,128.2,127.55,127.55,18
20190901|2019-01-08 11:30,8,127.4,127.45,127.4,127.45,3
20190901|2019-01-08 12:00,8,127.45,127.45,127.45,127.45,4
20190901|2019-01-08 12:30,8,127.55,127.55,127.55,127.55,1
20190901|2019-01-09 11:00,9,128.15,128.15,128.1,128.1,6
20190901|2019-01-10 08:00,10,129.15,129.3,129.15,129.3,6
20190901|2019-01-10 09:00,10,128.6,128.6,127.85,127.85,3
20190901|2019-01-10 09:30,10,128.1,128.2,128.1,128.2,5
20190901|2019-01-10 10:00,10,128.1,128.1,127.7,127.7,14
20190901|2019-01-10 10:30,10,127.55,127.55,127.3,127.3,23
20190901|2019-01-10 11:00,10,127.1,127.3,127.1,127.3,2
20190901|2019-01-10 11:30,10,127,127,127,127,1
20190901|2019-01-10 12:00,10,127,127,126.95,126.95,7
20190901|2019-01-10 12:30,10,126.85,126.85,126.85,126.85,5
20190901|2019-01-11 07:00,11,126.8,126.8,126.8,126.8,2
20190901|2019-01-11 07:30,11,126.75,126.75,126.75,126.75,7
20190901|2019-01-11 09:00,11,126.65,126.65,126.5,126.5,13
20190901|2019-01-11 09:30,11,126.65,126.65,126.05,126.2,26
20190901|2019-01-11 10:00,11,126.05,126.05,126,126,13
20190901|2019-01-11 11:00,11,126,126.1,125.9,125.9,4
20190901|2019-01-11 11:30,11,126,126,126,126,2
20190901|2019-01-11 12:00,11,125.85,125.95,125.6,125.95,12
20190901|2019-01-11 12:30,11,125.6,125.6,125.15,125.15,14
20190901|2019-01-14 08:00,14,125.15,125.15,125.15,125.15,1
20190901|2019-01-14 09:30,14,125,125,124.7,124.7,26
20190901|2019-01-14 10:30,14,124.15,124.15,124.15,124.15,1
20190901|2019-01-14 11:00,14,124.05,124.05,124.05,124.05,2
20190901|2019-01-15 11:00,15,126.1,126.1,126.1,126.1,3
20190901|2019-01-15 11:30,15,126.1,126.1,126.1,126.1,2
20190901|2019-01-15 12:00,15,125.8,125.8,125.6,125.6,4
20190901|2019-01-15 12:30,15,125.6,125.6,125.6,125.6,3
20190901|2019-01-16 07:30,16,125.4,125.4,125,125,12
20190901|2019-01-16 08:00,16,125,125,125,125,5
20190901|2019-01-16 08:30,16,125,125,125,125,6
20190901|2019-01-16 09:00,16,124.8,124.8,124.5,124.5,7
20190901|2019-01-16 10:30,16,125,125,124.75,124.75,2
20190901|2019-01-16 12:00,16,125.5,125.5,125,125.05,6
20190901|2019-01-16 12:30,16,124.7,124.7,123.95,123.95,24
20190901|2019-01-17 07:00,17,124.6,124.6,124.6,124.6,1
20190901|2019-01-17 07:30,17,123.65,123.65,123.65,123.65,1
20190901|2019-01-17 09:30,17,123.9,123.9,123.9,123.9,1
20190901|2019-01-17 11:30,17,123.85,123.85,123.85,123.85,1
20190901|2019-01-17 12:00,17,123.9,123.9,123.9,123.9,3
20190901|2019-01-17 12:30,17,123.45,123.45,123.45,123.45,1
20190901|2019-01-18 07:00,18,124,124,124,124,2
20190901|2019-01-18 07:30,18,124.05,124.05,123.95,123.95,2
20190901|2019-01-18 08:00,18,124,124,124,124,2
20190901|2019-01-18 08:30,18,124,124,124,124,1
20190901|2019-01-18 09:00,18,124.5,124.5,124.5,124.5,2
20190901|2019-01-18 09:30,18,124.5,124.5,124.5,124.5,5
20190901|2019-01-18 10:00,18,124.55,124.55,124.55,124.55,8
20190901|2019-01-18 10:30,18,124.55,124.55,124.15,124.15,3
20190901|2019-01-18 11:00,18,124.15,124.15,124.1,124.1,5
20190901|2019-01-18 11:30,18,124.05,124.05,124.05,124.05,1
20190901|2019-01-18 12:00,18,124.05,124.05,124.05,124.05,3
20190901|2019-01-22 07:00,22,124.25,124.6,123.75,124.6,13
20190901|2019-01-22 07:30,22,123.75,123.75,123.75,123.75,2
20190901|2019-01-22 08:30,22,123.75,123.75,123.5,123.5,17
20190901|2019-01-22 09:30,22,123.5,123.5,123.45,123.45,2
20190901|2019-01-22 10:00,22,123.2,123.2,123.2,123.2,10
20190901|2019-01-22 10:30,22,123.2,123.2,123.2,123.2,6
20190901|2019-01-23 08:00,23,123.25,123.25,123.25,123.25,3
20190901|2019-01-23 08:30,23,123.75,123.75,123.75,123.75,1
20190901|2019-01-23 12:00,23,123.15,123.15,122.95,122.95,26
20190901|2019-01-23 12:30,23,123.2,123.2,122.9,122.9,8
20190901|2019-01-24 07:00,24,122.85,122.85,122.85,122.85,2
20190901|2019-01-24 07:30,24,122.6,122.6,122.6,122.6,2
20190901|2019-01-24 08:00,24,122.1,122.1,122.1,122.1,6
20190901|2019-01-24 11:00,24,122.9,122.9,122.9,122.9,2
20190901|2019-01-25 09:30,25,123.4,123.4,123.4,123.4,1
20190901|2019-01-25 11:00,25,123.7,123.8,123.7,123.8,4
20190901|2019-01-25 11:30,25,123.95,123.95,123.95,123.95,1
20190901|2019-01-28 07:30,28,123.4,123.4,123.4,123.4,8
20190901|2019-01-28 08:00,28,123.45,123.45,123.4,123.4,8
20190901|2019-01-28 11:00,28,122.75,122.75,122.75,122.75,1
20190901|2019-01-28 12:00,28,122.75,122.75,122.75,122.75,1
20190901|2019-01-28 12:30,28,122.75,122.75,122.45,122.6,8
20190901|2019-01-29 08:30,29,122.55,122.75,122.55,122.75,8
20190901|2019-01-29 09:30,29,122.1,122.1,122.1,122.1,1
20190901|2019-01-29 10:00,29,122,122,122,122,1
20190901|2019-01-29 10:30,29,121.7,121.7,121.7,121.7,1
20190901|2019-01-29 11:00,29,122,122,122,122,5
20190901|2019-01-29 12:30,29,121.65,121.65,120.75,120.75,18
20190901|2019-01-30 07:00,30,121.1,121.1,121.1,121.1,1
20190901|2019-01-30 09:30,30,120.6,120.6,120.6,120.6,1
20190901|2019-01-30 10:30,30,121,121.1,120.85,120.85,12
20190901|2019-01-30 11:00,30,120.8,120.8,120.8,120.8,6
20190901|2019-01-30 11:30,30,120.9,121.15,120.9,121.15,7
20190901|2019-01-30 12:00,30,121.15,121.15,121.15,121.15,2
20190901|2019-01-30 12:30,30,121.2,121.25,121.1,121.25,20
20190901|2019-01-31 07:00,31,121.5,121.5,121.5,121.5,2
20190901|2019-01-31 07:30,31,121.35,121.35,121.35,121.35,2
20190901|2019-02-01 10:30,1,124.65,124.65,124.65,124.65,1
20190901|2019-02-04 08:00,4,125.5,125.5,125.5,125.5,3
20190901|2019-02-04 09:00,4,125.3,125.3,125.3,125.3,3
20190901|2019-02-04 10:00,4,125,125,125,125,1
20190901|2019-02-05 10:30,5,123.85,123.85,123.85,123.85,1
20190901|2019-02-06 09:30,6,124,124,124,124,1
20190901|2019-02-06 10:00,6,124.1,125.15,124.1,125.1,25
20190901|2019-02-07 09:00,7,123.15,123.35,123.15,123.35,10
20190901|2019-02-08 10:30,8,124.25,124.25,124.25,124.25,1
20190901|2019-02-11 10:30,11,122.85,122.85,122.8,122.8,7
20190901|2019-02-11 11:00,11,123,123,123,123,4
20190901|2019-02-11 11:30,11,123,123,123,123,1
20190901|2019-02-12 12:00,12,122.6,122.6,122.6,122.6,4
20190901|2019-02-13 08:30,13,122.55,122.55,122.55,122.55,2
20190901|2019-02-13 11:30,13,122.85,122.85,122.85,122.85,4
20190901|2019-02-13 12:00,13,122.7,122.7,122.7,122.7,1
20190901|2019-02-13 12:30,13,122.55,122.55,122.55,122.55,1
20190901|2019-02-14 08:00,14,122.35,122.35,122.35,122.35,3
20190901|2019-02-14 09:30,14,122.55,122.55,122.5,122.5,2
20190901|2019-02-14 10:00,14,122.4,122.4,121.75,121.75,7
20190901|2019-02-14 11:00,14,122.1,122.35,121.6,121.6,25
20190901|2019-02-14 11:30,14,121.9,121.95,121.55,121.55,15
20190901|2019-02-14 12:00,14,121.55,121.8,121.05,121.05,25
20190901|2019-02-14 12:30,14,121.65,121.7,121.6,121.6,9
20190901|2019-02-15 07:00,15,121.65,121.65,121.65,121.65,4
20190901|2019-02-15 08:30,15,121.9,121.9,121.9,121.9,2
20190901|2019-02-15 09:00,15,121.65,121.65,121.35,121.35,25
20190901|2019-02-15 09:30,15,121.35,121.35,121.2,121.2,9
20190901|2019-02-15 10:00,15,121.2,121.2,121.15,121.15,6
20190901|2019-02-15 11:00,15,121.1,121.1,120.85,120.85,29
20190901|2019-02-15 11:30,15,120.85,120.85,119.55,119.7,45
20190901|2019-02-15 12:00,15,119.5,120,119.25,119.45,29
20190901|2019-02-15 12:30,15,119.45,119.45,119.45,119.45,1
20190901|2019-02-19 07:00,19,119.95,119.95,119.9,119.9,2
20190901|2019-02-19 07:30,19,119.65,119.65,119.65,119.65,2
20190901|2019-02-19 08:30,19,119.65,119.65,119.4,119.4,5
20190901|2019-02-19 09:00,19,120.55,120.55,120.35,120.35,3
20190901|2019-02-19 09:30,19,120.15,120.2,120.15,120.2,7
20190901|2019-02-19 10:00,19,120.4,120.5,120.35,120.5,10
20190901|2019-02-19 10:30,19,120.45,120.6,120.45,120.6,7
20190901|2019-02-20 09:00,20,122.9,122.9,122.9,122.9,1
20190901|2019-02-20 11:00,20,123.4,123.4,123.4,123.4,3
20190901|2019-02-20 12:00,20,123.4,123.4,123.4,123.4,1
20190901|2019-02-21 08:30,21,123,123.4,123,123.4,5
20190901|2019-02-21 11:00,21,123.15,123.2,122.9,123.1,7
20190901|2019-02-21 12:00,21,123.75,123.75,123.75,123.75,1
20190901|2019-02-22 07:30,22,123.7,123.85,123.7,123.8,6
20190901|2019-02-22 08:00,22,124.05,124.05,124.05,124.05,1
20190901|2019-02-22 09:00,22,124.7,124.95,124.7,124.95,6
20190901|2019-02-22 10:30,22,124.8,124.85,124.8,124.85,4
20190901|2019-02-22 12:00,22,124.6,124.6,124.6,124.6,1
20190901|2019-02-22 12:30,22,124.3,124.35,124.3,124.3,11
20190901|2019-02-25 08:30,25,123.85,124.05,123.85,124.05,3
20190901|2019-02-25 09:00,25,123.5,123.9,123.3,123.9,9
20190901|2019-02-25 09:30,25,123.8,123.8,123.8,123.8,1
20190901|2019-02-25 10:30,25,123.6,123.6,123.4,123.4,2
20190901|2019-02-25 11:00,25,123.25,123.25,123.25,123.25,1
20190901|2019-02-25 11:30,25,123.2,123.2,122.45,122.45,7
20190901|2019-02-25 12:00,25,122.15,122.15,122.15,122.15,3
20190901|2019-02-25 12:30,25,122.25,122.25,122.25,122.25,1
20190901|2019-02-26 07:00,26,122.1,122.1,120.95,121.55,30
20190901|2019-02-26 07:30,26,121.9,121.9,121.9,121.9,3
20190901|2019-02-26 08:00,26,121.95,121.95,121.95,121.95,2
20190901|2019-02-26 08:30,26,121.6,121.6,121.6,121.6,1
20190901|2019-02-26 11:30,26,122.35,122.35,122.35,122.35,1
20190901|2019-02-26 12:30,26,122.15,122.15,122.05,122.05,5
20190901|2019-02-27 07:00,27,121.75,121.75,121.75,121.75,5
20190901|2019-02-27 08:30,27,121.65,121.65,119.5,120.95,68
20190901|2019-02-27 09:00,27,121.35,121.5,121.35,121.4,9
20190901|2019-02-27 09:30,27,121.45,121.45,121.45,121.45,4
20190901|2019-02-27 10:00,27,121.45,121.6,121.45,121.6,8
20190901|2019-02-27 10:30,27,121.5,121.5,121.45,121.45,10
20190901|2019-02-27 11:00,27,121.45,121.45,121.1,121.1,22
20190901|2019-02-28 07:00,28,120.45,120.45,120.45,120.45,3
20190901|2019-02-28 07:30,28,121.3,121.3,121.3,121.3,5
20190901|2019-02-28 09:30,28,121.35,121.45,121.35,121.45,13
20190901|2019-02-28 10:00,28,121.3,121.3,121.3,121.3,2
20190901|2019-02-28 11:00,28,121.25,121.25,121.25,121.25,1
20190901|2019-02-28 12:00,28,121.25,121.25,121,121,11
20190901|2019-02-28 12:30,28,120.95,121.1,120.95,120.95,6
20190901|2019-03-01 08:30,1,120.95,120.95,120.7,120.7,14
20190901|2019-03-01 09:00,1,120.7,120.7,120.6,120.6,14
20190901|2019-03-01 09:30,1,120.6,120.6,119.9,119.9,17
20190901|2019-03-01 10:00,1,119.85,120.45,119.5,119.8,20
20190901|2019-03-01 10:30,1,120.1,120.15,119.9,120,18
20190901|2019-03-01 11:00,1,120.05,120.4,120.05,120.4,4
20190901|2019-03-01 11:30,1,120.4,120.45,120.3,120.3,7
20190901|2019-03-01 12:00,1,120.05,120.3,119.95,120.3,4
20190901|2019-03-01 12:30,1,119.95,119.95,119.75,119.75,10
20190901|2019-03-04 07:00,4,120.3,120.65,120.3,120.65,6
20190901|2019-03-04 07:30,4,120.8,120.8,120.8,120.8,2
20190901|2019-03-04 08:00,4,119.65,119.65,119.65,119.65,1
20190901|2019-03-04 09:00,4,119.6,119.6,119.25,119.25,10
20190901|2019-03-04 10:30,4,120.15,120.15,120.05,120.05,3
20190901|2019-03-04 11:00,4,120.5,120.55,120.5,120.55,2
20190901|2019-03-04 12:00,4,120.85,120.85,120.7,120.7,5
20190901|2019-03-05 08:00,5,119.65,119.65,119.65,119.65,4
20190901|2019-03-05 09:00,5,120.15,120.15,120.1,120.1,2
20190901|2019-03-05 10:30,5,120.25,120.25,120,120.05,13
20190901|2019-03-05 11:00,5,119.85,119.85,119.85,119.85,2
20190901|2019-03-05 11:30,5,119.75,120.65,119.45,119.5,19
20190901|2019-03-05 12:00,5,119.3,119.5,119.25,119.35,10
20190901|2019-03-05 12:30,5,119.25,119.25,119.25,119.25,1
20190901|2019-03-06 09:30,6,119.55,119.55,119.15,119.35,18
20190901|2019-03-06 10:30,6,119.45,119.45,119.4,119.4,2
20190901|2019-03-07 07:00,7,119.5,119.5,119.4,119.5,16
20190901|2019-03-07 07:30,7,119.55,119.55,119.55,119.55,1
20190901|2019-03-07 09:00,7,119.35,119.35,119.25,119.25,12
20190901|2019-03-07 09:30,7,119.6,119.9,119.6,119.9,12
20190901|2019-03-07 10:00,7,119.95,120.15,119.95,120.05,22
20190901|2019-03-07 10:30,7,120,120,120,120,2
20190901|2019-03-07 12:00,7,119.4,119.4,119.4,119.4,1
20190901|2019-03-08 07:30,8,120.05,120.05,120,120,3
20190901|2019-03-08 08:00,8,119.3,119.3,119.3,119.3,1
20190901|2019-03-08 10:00,8,119.3,119.3,119.25,119.25,14
20190901|2019-03-08 11:00,8,119.7,119.7,119.65,119.65,2
20190901|2019-03-08 12:00,8,119.65,119.65,119.2,119.4,21
20190901|2019-03-08 12:30,8,119.3,119.3,119.3,119.3,1
20190901|2019-03-11 07:00,11,119.05,119.05,118.95,118.95,7
20190901|2019-03-11 08:30,11,118.9,118.9,118.9,118.9,3
20190901|2019-03-11 10:00,11,119.15,119.15,119.05,119.05,10
20190901|2019-03-11 10:30,11,119.1,123.3,119.05,120.9,57
20190901|2019-03-11 11:30,11,121.85,121.85,121.85,121.85,1
20190901|2019-03-11 12:00,11,122.3,122.3,122.3,122.3,1
20190901|2019-03-11 12:30,11,121.9,121.9,121.9,121.9,1
20190901|2019-03-12 08:00,12,123.35,123.35,123.35,123.35,2
20190901|2019-03-12 08:30,12,123.8,123.8,123.8,123.8,2
20190901|2019-03-12 09:30,12,124,124,124,124,1
20190901|2019-03-12 10:00,12,124.55,124.7,124.55,124.7,3
20190901|2019-03-12 12:00,12,124.3,125.5,124.3,125.5,28
20190901|2019-03-12 12:30,12,125.75,126.15,125.75,126.15,20
20190901|2019-03-13 07:00,13,126.05,127.85,126.05,127.85,2
20190901|2019-03-13 08:30,13,127.8,128.25,127.8,128.25,3
20190901|2019-03-13 09:00,13,128.95,128.95,128.55,128.7,25
20190901|2019-03-13 09:30,13,128.9,129.35,128.9,128.95,17
20190901|2019-03-13 10:00,13,129.3,129.3,129.3,129.3,1
20190901|2019-03-13 10:30,13,127.9,128.1,126.95,128.05,13
20190901|2019-03-13 11:00,13,127.55,127.55,126.6,127.1,5
20190901|2019-03-13 12:00,13,126.25,126.25,125.6,125.85,9
20190901|2019-03-13 12:30,13,125.1,125.2,125,125,21
20190901|2019-03-14 07:00,14,125.65,127.25,125.4,127.25,7
20190901|2019-03-14 07:30,14,127.35,127.4,127.1,127.1,6
20190901|2019-03-14 08:00,14,127.1,127.15,127.1,127.15,7
20190901|2019-03-14 08:30,14,127.2,127.4,127.2,127.4,5
20190901|2019-03-14 09:00,14,127.7,127.7,127.7,127.7,1
20190901|2019-03-14 10:00,14,126.55,126.55,126.5,126.5,2
20190901|2019-03-14 11:00,14,126.75,126.85,126.75,126.85,2
20190901|2019-03-14 11:30,14,127.2,127.3,127.2,127.3,3
20190901|2019-03-14 12:00,14,127.4,127.4,127,127.05,13
20190901|2019-03-14 12:30,14,126.85,127.3,126.85,127.3,4
20190901|2019-03-15 07:00,15,127.7,127.7,127.7,127.7,4
20190901|2019-03-15 07:30,15,127.8,127.8,127.8,127.8,1
20190901|2019-03-15 11:30,15,127.7,127.7,127.7,127.7,8
20190901|2019-03-15 12:00,15,127.7,128,127.7,128,7
20190901|2019-03-18 07:00,18,128.15,128.15,128.15,128.15,9
20190901|2019-03-18 07:30,18,128.3,128.45,128.3,128.45,6
20190901|2019-03-18 10:00,18,128.6,128.7,128.6,128.7,3
20190901|2019-03-18 10:30,18,128.85,128.95,128.85,128.95,7
20190901|2019-03-18 11:00,18,129.45,129.8,129.25,129.8,23
20190901|2019-03-18 11:30,18,130.15,130.55,130.15,130.55,6
20190901|2019-03-18 12:30,18,130.1,130.2,130.1,130.2,2
20190901|2019-03-19 07:00,19,129.95,129.95,129.95,129.95,2
20190901|2019-03-19 07:30,19,130.5,130.5,130.5,130.5,5
20190901|2019-03-19 08:00,19,130.5,130.75,130.5,130.75,6
20190901|2019-03-19 09:00,19,130.95,131.1,130.95,131.1,6
20190901|2019-03-19 10:00,19,131.1,131.1,131.1,131.1,1
20190901|2019-03-19 10:30,19,131.05,131.05,130.75,131,11
20190901|2019-03-19 11:00,19,130.95,130.95,130.85,130.85,4
20190901|2019-03-20 08:30,20,131.05,131.05,131.05,131.05,1
20190901|2019-03-20 10:00,20,131.2,131.2,131.2,131.2,1
20190901|2019-03-20 11:00,20,131.5,131.5,131.5,131.5,10
20190901|2019-03-20 12:30,20,131.6,131.6,131.4,131.4,2
20190901|2019-03-21 07:00,21,131.65,131.65,131.65,131.65,2
20190901|2019-03-21 07:30,21,132.5,132.5,132.5,132.5,5
20190901|2019-03-21 08:00,21,132.35,132.35,132.35,132.35,4
20190901|2019-03-21 10:00,21,132.35,132.35,132.35,132.35,1
20190901|2019-03-21 10:30,21,130.3,130.3,130.05,130.05,6
20190901|2019-03-21 11:00,21,130.8,130.8,129.25,129.25,4
20190901|2019-03-21 12:00,21,129.3,129.3,129.3,129.3,1
20190901|2019-03-21 12:30,21,129,129.15,128.65,128.65,21
20190901|2019-03-22 08:00,22,128.35,128.35,128.35,128.35,4
20190901|2019-03-22 08:30,22,128.35,128.35,128.35,128.35,2
20190901|2019-03-25 07:00,25,129.3,129.3,129.3,129.3,16
20190901|2019-03-25 08:30,25,131.6,131.9,131.6,131.9,5
20190901|2019-03-25 09:00,25,131.75,131.9,131.75,131.8,8
20190901|2019-03-25 10:00,25,129.95,129.95,129.95,129.95,2
20190901|2019-03-25 10:30,25,130.8,131.1,130.8,131,7
20190901|2019-03-25 11:00,25,130.7,130.7,130.7,130.7,1
20190901|2019-03-25 11:30,25,130.75,130.75,130.75,130.75,2
20190901|2019-03-25 12:00,25,130.45,130.45,130.1,130.1,3
20190901|2019-03-25 12:30,25,129.9,129.9,129.3,129.8,11
20190901|2019-03-26 07:00,26,129.75,129.75,129.65,129.65,2
20190901|2019-03-26 10:30,26,130.25,130.25,130.25,130.25,1
20190901|2019-03-27 08:30,27,130.75,130.85,130.75,130.85,3
20190901|2019-03-27 09:00,27,130.45,130.45,130.45,130.45,1
20190901|2019-03-27 10:30,27,129.55,129.55,129.55,129.55,1
20190901|2019-03-27 11:30,27,127.5,127.5,126.2,126.2,7
20190901|2019-03-27 12:00,27,126.1,126.1,124.2,124.25,11
20190901|2019-03-27 12:30,27,124,125.25,123.3,125.25,4
20190901|2019-03-28 07:00,28,125.1,125.1,125.1,125.1,1
20190901|2019-03-28 09:00,28,126.15,126.15,126.15,126.15,1
20190901|2019-03-28 09:30,28,124.85,124.85,123.5,123.8,3
20190901|2019-03-28 12:30,28,124.7,124.7,124.6,124.6,3
20190901|2019-03-29 08:30,29,123.6,123.6,123.6,123.6,1
20190901|2019-03-29 09:00,29,124.1,124.1,124.1,124.1,1
20190901|2019-03-29 09:30,29,122.7,123.05,122.4,123.05,6
20190901|2019-03-29 10:00,29,122.4,122.4,122.4,122.4,1
20190901|2019-03-29 10:30,29,121.6,121.6,121.55,121.55,6
20190901|2019-03-29 11:00,29,123.3,123.3,122.1,122.15,4
20190901|2019-03-29 12:00,29,122.2,122.2,122.2,122.2,1
20190901|2019-04-01 08:30,1,125.65,125.65,125.65,125.65,1
20190901|2019-04-01 09:00,1,126.15,126.15,126.15,126.15,1
20190901|2019-04-01 10:30,1,127,127,127,127,1
20190901|2019-04-01 12:30,1,125.85,125.85,125.85,125.85,1
20190901|2019-04-02 07:00,2,123.4,123.4,123.4,123.4,1
20190901|2019-04-02 08:00,2,126.9,126.9,126.9,126.9,1
20190901|2019-04-02 09:00,2,126.45,126.45,125.65,125.65,3
20190901|2019-04-02 10:30,2,125.35,125.35,125.35,125.35,1
20190901|2019-04-02 12:00,2,124.5,124.5,124.5,124.5,8
20190901|2019-04-02 12:30,2,124.5,124.5,124.5,124.5,1
20190901|2019-04-03 07:00,3,125.55,125.55,125.55,125.55,1
20190901|2019-04-03 08:00,3,125,125,125,125,2
20190901|2019-04-03 08:30,3,125,125,125,125,8
20190901|2019-04-03 09:00,3,124.7,124.7,124.5,124.55,15
20190901|2019-04-03 09:30,3,124,124,124,124,3
20190901|2019-04-03 10:00,3,124.1,124.1,124.1,124.1,3
20190901|2019-04-03 10:30,3,124,124,124,124,7
20190901|2019-04-03 11:00,3,123.7,123.8,123.7,123.8,2
20190901|2019-04-03 12:00,3,123.5,123.5,123.5,123.5,1
20190901|2019-04-04 08:30,4,123.4,123.4,123.4,123.4,10
20190901|2019-04-04 09:00,4,122.5,122.5,122.25,122.35,7
20190901|2019-04-04 10:30,4,121.5,121.5,121.5,121.5,19
20190901|2019-04-04 12:00,4,121.65,121.65,121.65,121.65,1
20190901|2019-04-05 07:00,5,121.85,121.85,121.85,121.85,1
20190901|2019-04-05 08:30,5,122.5,122.55,122.5,122.5,4
20190901|2019-04-05 09:00,5,122.3,122.3,122.3,122.3,3
20190901|2019-04-05 10:00,5,122.2,122.2,122.2,122.2,1
20190901|2019-04-05 11:30,5,121.2,121.2,121.2,121.2,7
20190901|2019-04-08 07:00,8,121.2,121.2,118.85,119.4,60
20190901|2019-04-08 07:30,8,119.4,119.4,118.65,118.65,29
20190901|2019-04-08 08:00,8,118.65,118.65,118.25,118.25,34
20190901|2019-04-08 08:30,8,118.25,118.6,118.25,118.35,5
20190901|2019-04-08 09:00,8,118.3,118.3,118,118.05,28
20190901|2019-04-08 09:30,8,118.05,118.25,118.05,118.05,19
20190901|2019-04-08 10:00,8,118,118,118,118,11
20190901|2019-04-08 10:30,8,118.5,118.5,118.1,118.1,7
20190901|2019-04-08 11:30,8,118.25,118.7,118.25,118.7,8
20190901|2019-04-08 12:00,8,118.5,118.5,117.95,117.95,7
20190901|2019-04-08 12:30,8,117.95,118.45,117.9,118.4,23
20190901|2019-04-09 07:00,9,118.15,118.85,117.55,117.55,17
20190901|2019-04-09 07:30,9,117.65,117.85,117.65,117.85,2
20190901|2019-04-09 08:00,9,118.05,118.05,117.5,117.5,9
20190901|2019-04-09 08:30,9,117.65,117.7,117.4,117.7,7
20190901|2019-04-09 09:00,9,117.7,117.7,117.25,117.6,14
20190901|2019-04-09 09:30,9,117.7,117.7,117.25,117.25,4
20190901|2019-04-09 10:00,9,117.3,117.3,116.85,116.85,19
20190901|2019-04-09 10:30,9,116.9,116.9,116.65,116.8,31
20190901|2019-04-09 11:00,9,116.7,116.7,116.1,116.2,34
20190901|2019-04-09 11:30,9,115.95,116.1,115.4,115.95,30
20190901|2019-04-09 12:00,9,116.1,117.35,116.1,117.35,7
20190901|2019-04-09 12:30,9,116.95,117.5,116.95,117.35,3
20190901|2019-04-10 07:00,10,117.35,117.35,117.35,117.35,2
20190901|2019-04-10 07:30,10,116.25,116.25,116.25,116.25,5
20190901|2019-04-10 08:30,10,115.95,115.95,115.95,115.95,1
20190901|2019-04-10 09:00,10,115.95,115.95,115.4,115.4,24
20190901|2019-04-10 09:30,10,115.65,115.65,115.55,115.6,9
20190901|2019-04-10 10:00,10,115.55,115.55,115.4,115.4,18
20190901|2019-04-10 10:30,10,115.45,115.5,115.3,115.3,13
20190901|2019-04-10 11:00,10,115.3,115.3,115.15,115.15,47
20190901|2019-04-10 11:30,10,115.1,115.15,115,115,52
20190901|2019-04-10 12:00,10,115,115.2,114.9,114.9,29
20190901|2019-04-10 12:30,10,115,115,114.7,114.7,36
20190901|2019-04-11 07:00,11,114.7,114.7,114.65,114.65,14
20190901|2019-04-11 07:30,11,114.65,115.2,114.65,115.1,16
20190901|2019-04-11 08:00,11,114.7,114.7,114.65,114.65,8
20190901|2019-04-11 08:30,11,114.75,114.8,114.6,114.7,16
20190901|2019-04-11 09:00,11,114.55,114.6,114,114,46
20190901|2019-04-11 09:30,11,114,114.55,114,114.55,8
20190901|2019-04-11 10:00,11,114.15,114.25,114.15,114.2,23
20190901|2019-04-11 10:30,11,114.1,114.1,114,114,32
20190901|2019-04-11 11:00,11,114,114.05,114,114.05,4
20190901|2019-04-11 11:30,11,114,114.1,113.9,114.05,18
20190901|2019-04-11 12:00,11,113.8,114,113.4,113.5,19
20190901|2019-04-11 12:30,11,113.05,113.2,112.5,112.65,37
20190901|2019-04-12 07:00,12,112.5,112.5,112.5,112.5,1
20190901|2019-04-12 07:30,12,112.45,112.6,112.4,112.4,7
20190901|2019-04-12 08:00,12,112.3,112.3,112,112,8
20190901|2019-04-12 08:30,12,111.6,111.6,111.6,111.6,8
20190901|2019-04-12 09:00,12,111.6,111.6,111,111,57
20190901|2019-04-12 09:30,12,112.15,112.65,112.15,112.25,21
20190901|2019-04-12 10:00,12,112.5,112.5,112.5,112.5,1
20190901|2019-04-12 10:30,12,112.5,112.5,112.25,112.25,10
20190901|2019-04-12 11:00,12,112.6,112.6,112.5,112.55,16
20190901|2019-04-12 11:30,12,112.55,112.55,112.4,112.4,14
20190901|2019-04-12 12:00,12,112.4,112.4,112,112,10
20190901|2019-04-12 12:30,12,111.45,112.55,111.3,112.5,55
20190901|2019-04-15 07:30,15,113,113,112.8,112.8,5
20190901|2019-04-15 08:00,15,112.8,112.8,112.8,112.8,3
20190901|2019-04-15 08:30,15,112.6,112.8,112.6,112.8,9
20190901|2019-04-15 09:00,15,112.4,114.75,112.4,114.75,22
20190901|2019-04-15 09:30,15,115.15,115.5,114.55,114.95,15
20190901|2019-04-15 10:00,15,114.95,115.65,114.8,114.8,15
20190901|2019-04-15 10:30,15,114.85,114.85,114.25,114.55,12
20190901|2019-04-15 11:00,15,114.6,114.65,113.7,114,16
20190901|2019-04-15 11:30,15,114.15,114.5,113.9,114.4,15
20190901|2019-04-15 12:00,15,114.2,114.75,114.2,114.75,14
20190901|2019-04-15 12:30,15,114.2,114.2,114.2,114.2,1
20190901|2019-04-16 07:30,16,113,113,111.5,111.55,33
20190901|2019-04-16 08:00,16,111.5,111.5,111.25,111.25,2
20190901|2019-04-16 08:30,16,111.6,111.9,111.45,111.9,12
20190901|2019-04-16 09:30,16,112,112,112,112,1
20190901|2019-04-16 10:30,16,111.9,111.9,111.9,111.9,5
20190901|2019-04-16 11:00,16,111.8,111.8,111.75,111.8,7
20190901|2019-04-16 12:00,16,111.9,111.9,111.8,111.8,2
20190901|2019-04-16 12:30,16,111.9,111.9,111.9,111.9,1
20190901|2019-04-17 07:00,17,112.35,112.35,112.35,112.35,1
20190901|2019-04-17 08:00,17,112.25,112.25,112.25,112.25,1
20190901|2019-04-17 08:30,17,112.3,112.95,112.3,112.9,11
20190901|2019-04-17 09:00,17,112.95,113,112.85,112.85,20
20190901|2019-04-17 09:30,17,113,113.1,112.95,113.1,15
20190901|2019-04-17 10:00,17,113.15,113.6,113.15,113.6,8
20190901|2019-04-17 10:30,17,113.75,113.75,113.75,113.75,4
20190901|2019-04-17 11:00,17,113.95,114.3,113.95,114.2,18
20190901|2019-04-17 11:30,17,114.8,115,114.8,114.8,5
20190901|2019-04-17 12:00,17,114.8,114.9,114.5,114.9,36
20190901|2019-04-17 12:30,17,114.5,114.6,114.4,114.4,29
20190901|2019-04-18 07:00,18,114.85,115,114.25,114.25,26
20190901|2019-04-18 07:30,18,114.05,114.25,113.4,114.2,29
20190901|2019-04-18 08:00,18,114.5,114.5,114.25,114.3,10
20190901|2019-04-18 09:00,18,113.75,113.85,113.2,113.45,25
20190901|2019-04-18 09:30,18,113.6,113.85,113.6,113.8,11
20190901|2019-04-18 10:00,18,113.2,113.2,113.2,113.2,1
20190901|2019-04-18 10:30,18,112.95,113.1,112.95,113.1,4
20190901|2019-04-18 11:00,18,112.95,112.95,112.95,112.95,3
20190901|2019-04-18 11:30,18,113.1,113.1,113.1,113.1,2
20190901|2019-04-18 12:30,18,113.25,113.25,113.15,113.25,3
20190901|2019-04-22 07:30,22,112.85,113.05,112.8,113,12
20190901|2019-04-22 08:00,22,112.9,112.9,112.7,112.7,8
20190901|2019-04-22 09:30,22,113.05,113.05,112.95,112.95,2
20190901|2019-04-22 10:30,22,112.9,112.9,112.9,112.9,1
20190901|2019-04-22 11:30,22,112.8,112.8,112.8,112.8,1
20190901|2019-04-22 12:00,22,112.85,112.9,112.85,112.9,9
20190901|2019-04-22 12:30,22,112.7,112.7,112.65,112.65,6
20190901|2019-04-23 07:30,23,112.75,112.75,112.75,112.75,3
20190901|2019-04-23 08:00,23,112.5,112.5,112.35,112.35,4
20190901|2019-04-23 08:30,23,112.3,112.35,112.3,112.3,8
20190901|2019-04-23 09:00,23,112.3,112.3,111.65,111.7,41
20190901|2019-04-23 09:30,23,111,111,108,108,12
20190901|2019-04-23 10:00,23,108.4,108.4,108.4,108.4,1
20190901|2019-04-23 10:30,23,108.5,108.5,108.4,108.4,2
20190901|2019-04-23 11:00,23,108.05,108.05,108.05,108.05,1
20190901|2019-04-23 11:30,23,108.05,108.1,107.95,108.1,6
20190901|2019-04-23 12:00,23,108.1,108.6,108.1,108.6,36
20190901|2019-04-23 12:30,23,108.4,108.6,108.25,108.5,25
20190901|2019-04-24 07:00,24,108.6,108.6,108.25,108.25,9
20190901|2019-04-24 08:00,24,108.25,108.25,108.1,108.1,4
20190901|2019-04-24 08:30,24,108.4,108.4,108.4,108.4,3
20190901|2019-04-24 09:00,24,107.85,107.85,106.95,107.05,16
20190901|2019-04-24 09:30,24,107.3,107.3,107.3,107.3,1
20190901|2019-04-24 10:00,24,108.4,108.4,108.4,108.4,1
20190901|2019-04-24 10:30,24,109.5,109.5,109.5,109.5,1
20190901|2019-04-24 11:30,24,108,108,108,108,1
20190901|2019-04-24 12:00,24,107.95,107.95,107.9,107.9,2
20190901|2019-04-25 07:00,25,107.95,107.95,107.95,107.95,1
20190901|2019-04-25 11:00,25,107.9,107.9,107.85,107.85,2
20190901|2019-04-26 07:00,26,108.15,108.15,107.25,107.25,5
20190901|2019-04-26 07:30,26,107.25,108.05,107.25,108.05,2
20190901|2019-04-26 09:00,26,107,107.4,106.6,106.85,11
20190901|2019-04-26 09:30,26,106.9,106.9,106.9,106.9,1
20190901|2019-04-26 10:00,26,106.8,106.8,106.2,106.2,9
20190901|2019-04-26 10:30,26,106.4,106.5,106.35,106.4,8
20190901|2019-04-26 11:00,26,106.55,107.45,106.55,107.45,33
20190901|2019-04-26 11:30,26,107.2,107.35,107.2,107.2,10
20190901|2019-04-26 12:00,26,106.65,106.65,106.65,106.65,3
20190901|2019-04-26 12:30,26,106.9,107,106.85,107,8
20190901|2019-04-29 07:00,29,106.55,106.55,106,106.3,13
20190901|2019-04-29 07:30,29,105.9,106.35,105.8,106.35,7
20190901|2019-04-29 08:00,29,105.5,105.5,105.5,105.5,1
20190901|2019-04-29 09:00,29,105.5,105.5,105.15,105.15,6
20190901|2019-04-29 10:00,29,105.3,105.35,105.2,105.35,4
20190901|2019-04-29 10:30,29,105.2,105.2,105.2,105.2,7
20190901|2019-04-29 12:00,29,105.2,105.35,105.15,105.3,13
20190901|2019-04-29 12:30,29,105.7,105.7,105.55,105.55,2
20190901|2019-04-30 07:00,30,105.25,105.85,105.25,105.7,30
20190901|2019-04-30 07:30,30,105.25,105.55,105.25,105.55,3
20190901|2019-04-30 08:00,30,105.6,105.65,105.55,105.65,10
20190901|2019-04-30 08:30,30,105.75,105.75,105.75,105.75,1
20190901|2019-04-30 09:00,30,105.65,105.65,104.65,104.65,48
20190901|2019-04-30 09:30,30,104.55,104.7,104.3,104.3,12
20190901|2019-04-30 10:00,30,104.3,104.3,103.7,103.7,45
20190901|2019-04-30 10:30,30,104.1,104.3,102.9,102.9,13
20190901|2019-04-30 11:00,30,102.9,102.9,99.2,101.1,68
20190901|2019-04-30 11:30,30,100.8,100.9,100.4,100.8,48
20190901|2019-04-30 12:00,30,99.75,100.5,99.75,100.5,3
20190901|2019-04-30 12:30,30,100.55,100.6,100.5,100.5,16
20190901|2019-05-01 07:00,1,101.05,101.05,100.1,100.1,14
20190901|2019-05-01 07:30,1,100,100,98.5,98.95,23
20190901|2019-05-01 08:00,1,99.2,99.2,98.8,98.8,7
20190901|2019-05-01 08:30,1,99.15,99.2,99.1,99.1,12
20190901|2019-05-01 09:00,1,99.1,99.1,97.05,97.15,35
20190901|2019-05-01 09:30,1,96.45,97.4,96.45,97.35,15
20190901|2019-05-01 10:00,1,97.3,97.4,97.3,97.4,7
20190901|2019-05-01 10:30,1,96.55,97.9,96.3,96.9,13
20190901|2019-05-01 11:00,1,97.15,97.15,96.9,96.95,3
20190901|2019-05-01 12:00,1,98.3,98.8,98.25,98.8,4
20190901|2019-05-01 12:30,1,99.05,99.05,98.25,98.35,18
20190901|2019-05-02 07:00,2,98.05,100.55,98,100.55,10
20190901|2019-05-02 07:30,2,98.8,98.9,98.8,98.9,3
20190901|2019-05-02 08:00,2,98.75,99.2,98.75,98.95,6
20190901|2019-05-02 08:30,2,99.15,99.15,98.95,98.95,2
20190901|2019-05-02 09:00,2,98.65,98.65,97.5,97.8,31
20190901|2019-05-02 09:30,2,98.75,98.75,98.5,98.5,7
20190901|2019-05-02 10:00,2,98.5,98.5,98.1,98.2,14
20190901|2019-05-02 10:30,2,98.15,98.15,97.8,97.8,41
20190901|2019-05-02 11:00,2,97.8,97.8,97.7,97.7,5
20190901|2019-05-02 11:30,2,97.6,98.05,97.6,97.75,31
20190901|2019-05-02 12:00,2,97.75,97.9,97,97,52
20190901|2019-05-02 12:30,2,97.25,97.7,97.25,97.5,18
20190901|2019-05-03 07:00,3,97.7,97.7,97.7,97.7,1
20190901|2019-05-03 07:30,3,97.55,97.55,97.55,97.55,1
20190901|2019-05-03 08:00,3,97.9,97.9,97.9,97.9,1
20190901|2019-05-03 08:30,3,97.65,97.85,97.65,97.85,11
20190901|2019-05-03 09:00,3,97.5,97.5,96.75,96.8,12
20190901|2019-05-03 10:00,3,97.4,97.4,97.4,97.4,2
20190901|2019-05-03 10:30,3,97.4,97.6,97.4,97.6,8
20190901|2019-05-03 11:00,3,97.35,97.35,97.3,97.35,19
20190901|2019-05-03 11:30,3,97.25,97.45,97.25,97.45,9
20190901|2019-05-03 12:00,3,97.45,97.45,97.4,97.4,5
20190901|2019-05-03 12:30,3,97.55,97.6,97.3,97.3,19
20190901|2019-05-06 07:00,6,96.3,96.3,95.65,95.65,8
20190901|2019-05-06 07:30,6,95.7,95.75,95.5,95.75,14
20190901|2019-05-06 08:00,6,95.05,95.05,94.4,94.6,19
20190901|2019-05-06 08:30,6,94.65,95.2,94.65,94.8,25
20190901|2019-05-06 09:00,6,94.8,94.9,94.55,94.9,18
20190901|2019-05-06 09:30,6,95.2,95.25,94.9,95.25,16
20190901|2019-05-06 10:00,6,95.45,95.45,95.2,95.3,6
20190901|2019-05-06 10:30,6,95.5,95.65,95.5,95.65,2
20190901|2019-05-06 12:00,6,95.55,95.55,95.5,95.5,2
20190901|2019-05-06 12:30,6,95.4,95.8,95.4,95.8,3
20190901|2019-05-07 07:00,7,95.4,95.4,95.4,95.4,1
20190901|2019-05-07 07:30,7,95.15,95.15,95.05,95.05,8
20190901|2019-05-07 08:00,7,95.05,95.05,94.9,94.9,12
20190901|2019-05-07 08:30,7,94.8,94.8,94.8,94.8,3
20190901|2019-05-07 09:00,7,95.05,95.3,94.9,94.9,22
20190901|2019-05-07 09:30,7,95,95,94.7,94.7,14
20190901|2019-05-07 10:00,7,94.7,94.7,94.65,94.7,10
20190901|2019-05-07 10:30,7,95.05,95.05,95.05,95.05,1
20190901|2019-05-07 11:30,7,94.75,94.9,94.75,94.9,5
20190901|2019-05-07 12:00,7,94.75,94.85,94.65,94.7,8
20190901|2019-05-07 12:30,7,94.75,94.9,94.55,94.55,24
20190901|2019-05-08 07:00,8,94.6,95.85,94.6,95.25,8
20190901|2019-05-08 07:30,8,95.7,95.7,95.15,95.15,2
20190901|2019-05-08 08:00,8,95.35,95.35,95.35,95.35,1
20190901|2019-05-08 08:30,8,96.05,96.05,96,96,2
20190901|2019-05-08 09:00,8,96.8,97.4,96.8,97.4,4
20190901|2019-05-08 10:00,8,96.95,96.95,96.3,96.6,10
20190901|2019-05-08 10:30,8,96.95,97.15,96.8,96.8,9
20190901|2019-05-08 11:00,8,97.2,97.2,97.2,97.2,1
20190901|2019-05-08 11:30,8,97.4,97.5,97.4,97.4,6
20190901|2019-05-08 12:00,8,98,98.7,98,98.65,26
20190901|2019-05-08 12:30,8,98.9,98.9,97.95,98.7,5
20190901|2019-05-09 07:00,9,98.4,98.45,96,96,22
20190901|2019-05-09 07:30,9,95.95,95.95,95.95,95.95,2
20190901|2019-05-09 08:00,9,96.6,96.6,96.5,96.5,2
20190901|2019-05-09 08:30,9,96.4,96.85,96.4,96.85,7
20190901|2019-05-09 09:00,9,96,96,95.65,95.75,4
20190901|2019-05-09 09:30,9,96.75,96.85,96.75,96.85,6
20190901|2019-05-09 10:00,9,96,96,96,96,1
20190901|2019-05-09 10:30,9,96.85,96.85,96.85,96.85,2
20190901|2019-05-09 11:00,9,96.85,97.1,96.85,97.1,4
20190901|2019-05-09 11:30,9,97.1,97.2,97.1,97.15,10
20190901|2019-05-09 12:00,9,97.1,97.25,97.1,97.25,12
20190901|2019-05-09 12:30,9,97.25,97.25,97.25,97.25,1
20190901|2019-05-10 07:00,10,97.6,97.6,97.6,97.6,1
20190901|2019-05-10 07:30,10,97.55,97.85,97.55,97.85,4
20190901|2019-05-10 08:00,10,98,98,97.3,97.6,6
20190901|2019-05-10 09:00,10,97.7,97.7,97.7,97.7,1
20190901|2019-05-10 10:00,10,97.8,97.8,97.6,97.6,7
20190901|2019-05-10 10:30,10,98,98,98,98,1
20190901|2019-05-10 11:00,10,97.9,98.35,97.9,98.35,2
20190901|2019-05-10 11:30,10,98.2,98.2,98.2,98.2,2
20190901|2019-05-10 12:00,10,98.35,98.35,98.35,98.35,4
20190901|2019-05-10 12:30,10,99.2,100.35,99.2,99.5,7
20190901|2019-05-13 07:00,13,99.4,99.6,99.2,99.2,9
20190901|2019-05-13 07:30,13,99.3,99.3,99.05,99.05,11
20190901|2019-05-13 08:00,13,99.45,99.45,99.15,99.15,6
20190901|2019-05-13 08:30,13,99.15,99.15,99.15,99.15,10
20190901|2019-05-13 09:00,13,99.1,99.5,99,99.5,21
20190901|2019-05-13 09:30,13,99.5,99.7,99.35,99.4,14
20190901|2019-05-13 10:00,13,100.3,100.3,100.3,100.3,1
20190901|2019-05-13 10:30,13,99.85,99.85,99.85,99.85,1
20190901|2019-05-13 11:00,13,99.55,99.55,99.55,99.55,1
20190901|2019-05-13 12:00,13,99.5,99.85,99.2,99.2,7
20190901|2019-05-13 12:30,13,99.6,99.95,99.6,99.8,4
20190901|2019-05-14 07:00,14,100.7,102.9,100.7,102.65,17
20190901|2019-05-14 07:30,14,102,102.15,101.75,101.75,4
20190901|2019-05-14 08:00,14,101.6,101.7,101.5,101.7,3
20190901|2019-05-14 08:30,14,101.65,101.65,101.65,101.65,1
20190901|2019-05-14 09:00,14,102.05,102.25,102.05,102.25,4
20190901|2019-05-14 09:30,14,102.25,102.25,102.15,102.15,4
20190901|2019-05-14 10:00,14,102.25,103.35,102.25,103.35,13
20190901|2019-05-14 10:30,14,103.4,103.5,103.15,103.15,8
20190901|2019-05-14 11:00,14,103.25,103.5,103.2,103.5,10
20190901|2019-05-14 11:30,14,103.3,103.85,103.3,103.85,8
20190901|2019-05-14 12:00,14,104.4,105,104.4,104.65,10
20190901|2019-05-14 12:30,14,104.8,105.2,104.8,105.05,9
20190901|2019-05-15 07:00,15,107,108.55,107,107.85,18
20190901|2019-05-15 07:30,15,106.1,106.45,105.55,106.45,10
20190901|2019-05-15 08:00,15,107.05,107.5,107.05,107.5,3
20190901|2019-05-15 08:30,15,107.15,107.5,106.8,107,4
20190901|2019-05-15 09:00,15,108.1,108.5,107.85,107.85,6
20190901|2019-05-15 09:30,15,108.25,108.25,108.25,108.25,1
20190901|2019-05-15 10:00,15,108.3,108.9,108.3,108.9,4
20190901|2019-05-15 10:30,15,109.1,110.35,109.1,110.35,10
20190901|2019-05-15 11:00,15,110.85,110.85,110.05,110.1,7
20190901|2019-05-15 11:30,15,109.9,109.95,109.9,109.95,2
20190901|2019-05-15 12:00,15,109.95,110.2,109.95,110.2,6
20190901|2019-05-15 12:30,15,110.35,110.4,110.05,110.05,21
20190901|2019-05-16 07:00,16,110.35,110.6,109.25,109.3,27
20190901|2019-05-16 07:30,16,109.6,109.85,109.15,109.15,6
20190901|2019-05-16 08:00,16,108.65,108.65,108.05,108.35,32
20190901|2019-05-16 08:30,16,108.2,108.3,107.15,107.5,18
20190901|2019-05-16 09:00,16,107.55,109.2,107.55,108.7,7
20190901|2019-05-16 10:30,16,108.6,108.6,108,108,4
20190901|2019-05-16 11:00,16,108,108,106.45,106.65,10
20190901|2019-05-16 11:30,16,106.65,106.75,106.65,106.75,2
20190901|2019-05-16 12:00,16,106.75,106.75,106.15,106.15,6
20190901|2019-05-16 12:30,16,106.75,106.8,106.35,106.35,5
20190901|2019-05-17 07:00,17,105.6,105.6,102,103.15,34
20190901|2019-05-17 07:30,17,103,103,102,102,15
20190901|2019-05-17 08:00,17,103.65,103.65,103.65,103.65,1
20190901|2019-05-17 08:30,17,104,104,103.6,103.9,10
20190901|2019-05-17 09:00,17,102.9,103.2,102.75,103.05,6
20190901|2019-05-17 09:30,17,102.85,102.85,102.85,102.85,1
20190901|2019-05-17 10:00,17,102.7,102.75,102.55,102.55,4
20190901|2019-05-17 10:30,17,102.25,102.25,102,102,29
20190901|2019-05-17 11:00,17,102,102,100.7,101.15,12
20190901|2019-05-17 12:00,17,101.35,101.4,100.6,100.6,18
20190901|2019-05-17 12:30,17,100.6,100.95,100.3,100.65,6
20190901|2019-05-20 07:00,20,101.5,103.9,101.5,103.75,8
20190901|2019-05-20 07:30,20,103.55,103.55,103.55,103.55,1
20190901|2019-05-20 08:30,20,103.55,103.65,103.1,103.65,5
20190901|2019-05-20 09:30,20,103.35,103.8,103.35,103.8,4
20190901|2019-05-20 10:30,20,103.9,103.9,103.9,103.9,1
20190901|2019-05-20 11:00,20,104.5,104.5,104.5,104.5,1
20190901|2019-05-20 12:00,20,104.25,104.25,104.2,104.2,2
20190901|2019-05-20 12:30,20,103.9,103.9,103.75,103.75,2
20190901|2019-05-21 07:00,21,106,106,99,99,17
20190901|2019-05-21 07:30,21,99.5,104.45,99.5,101.5,10
20190901|2019-05-21 08:00,21,101.05,101.05,101.05,101.05,1
20190901|2019-05-21 08:30,21,102.3,102.9,102.3,102.8,4
20190901|2019-05-21 09:00,21,102.5,102.5,102.5,102.5,1
20190901|2019-05-21 09:30,21,103.05,103.05,103.05,103.05,1
20190901|2019-05-21 10:00,21,103.1,103.1,103.1,103.1,1
20190901|2019-05-21 10:30,21,102.5,102.5,102.5,102.5,1
20190901|2019-05-21 11:00,21,102.3,102.3,102.3,102.3,1
20190901|2019-05-21 11:30,21,102.45,102.45,102.45,102.45,1
20190901|2019-05-21 12:00,21,102,102.05,102,102.05,3
20190901|2019-05-22 07:00,22,102.35,102.35,102.35,102.35,1
20190901|2019-05-22 07:30,22,103.8,103.8,103.8,103.8,1
20190901|2019-05-22 08:30,22,103.7,103.75,103.55,103.55,3
20190901|2019-05-22 09:30,22,103.55,103.55,103.55,103.55,1
20190901|2019-05-22 10:00,22,103.45,103.45,103.45,103.45,1
20190901|2019-05-22 10:30,22,103.4,103.4,103.4,103.4,1
20190901|2019-05-22 11:30,22,103.8,103.8,103.75,103.75,3
20190901|2019-05-22 12:00,22,102.4,102.4,102.4,102.4,1
20190901|2019-05-22 12:30,22,102,102,102,102,1
20190901|2019-05-23 08:00,23,104.55,105,104.55,105,2
20190901|2019-05-23 08:30,23,105.4,105.4,105.4,105.4,1
20190901|2019-05-23 09:00,23,105,105,104.95,104.95,3
20190901|2019-05-23 10:00,23,104.9,105.15,104.25,104.75,18
20190901|2019-05-23 10:30,23,105.25,105.25,105.25,105.25,1
20190901|2019-05-23 11:00,23,105,105,103.7,103.7,4
20190901|2019-05-23 11:30,23,104.25,104.45,104.25,104.45,27
20190901|2019-05-23 12:30,23,102.6,102.6,102.6,102.6,2
20190901|2019-05-24 07:00,24,103.2,103.2,102.9,102.9,6
20190901|2019-05-24 07:30,24,102.7,102.7,102.7,102.7,1
20190901|2019-05-24 09:00,24,102.85,103.05,102.85,103,8
20190901|2019-05-24 09:30,24,103.5,103.95,103.3,103.45,13
20190901|2019-05-24 10:00,24,103.55,104,103.55,104,8
20190901|2019-05-24 10:30,24,104.25,104.25,104.25,104.25,1
20190901|2019-05-24 11:30,24,104.3,104.55,104.3,104.55,5
20190901|2019-05-24 12:00,24,104.6,104.6,104.6,104.6,2
20190901|2019-05-24 12:30,24,104.65,104.75,104.65,104.75,3
20191101|2018-11-07 08:00,7,140,140,140,140,11
20191101|2018-11-07 11:30,7,140,140,140,140,5
20191101|2018-11-09 09:30,9,139.8,139.8,139.8,139.8,6
20191101|2018-11-09 11:00,9,139.5,139.5,139.5,139.5,1
20191101|2018-11-12 07:00,12,139.8,139.8,139.8,139.8,2
20191101|2018-11-12 08:30,12,139.85,139.85,139.85,139.85,2
20191101|2018-11-13 07:00,13,139.2,139.2,139.2,139.2,1
20191101|2018-11-13 12:00,13,138.8,138.8,138.8,138.8,3
20191101|2018-11-14 09:00,14,138.1,138.1,138.1,138.1,1
20191101|2018-11-14 12:30,14,138.1,138.1,138.1,138.1,1
20191101|2018-11-15 11:30,15,137.8,137.8,137.8,137.8,1
20191101|2018-11-16 11:30,16,137.45,137.45,137.45,137.45,2
20191101|2018-11-23 07:00,23,143.4,143.4,143.4,143.4,1
20191101|2018-12-03 08:30,3,145.5,145.5,145.5,145.5,2
20191101|2018-12-04 07:00,4,145.5,145.5,145.3,145.3,5
20191101|2018-12-06 09:30,6,142.1,142.1,142.1,142.1,1
20191101|2018-12-19 10:30,19,138.05,138.05,138.05,138.05,1
20191101|2018-12-20 10:30,20,136.6,136.6,136.6,136.6,3
20191101|2018-12-21 07:00,21,133,133.1,133,133.1,11
20191101|2018-12-21 12:30,21,132,132,132,132,5
20191101|2018-12-24 11:30,24,132,132,132,132,5
20191101|2018-12-27 09:30,27,130,130,130,130,5
20191101|2018-12-27 10:30,27,130,130,130,130,5
20191101|2018-12-27 12:00,27,130.2,130.2,130.2,130.2,1
20191101|2018-12-27 12:30,27,130.2,130.5,130.2,130.5,3
20191101|2018-12-31 12:00,31,130.5,130.5,130.5,130.5,1
20191101|2019-01-02 10:00,2,128.5,128.5,128.5,128.5,1
20191101|2019-01-02 10:30,2,128.5,128.5,128.5,128.5,9
20191101|2019-01-02 11:30,2,128.6,128.8,128.6,128.8,4
20191101|2019-01-02 12:00,2,129.45,129.55,129.45,129.55,2
20191101|2019-01-02 12:30,2,129,129.05,129,129.05,6
20191101|2019-01-03 11:00,3,129,129,129,129,4
20191101|2019-01-03 11:30,3,129,129,128.75,128.75,22
20191101|2019-01-07 08:30,7,129,129,128.6,128.6,8
20191101|2019-01-07 11:30,7,129.75,129.75,129.5,129.5,3
20191101|2019-01-07 12:00,7,129.5,129.5,129.5,129.5,3
20191101|2019-01-08 07:00,8,129.2,130.05,129.2,130.05,3
20191101|2019-01-08 07:30,8,130.15,130.15,130.15,130.15,1
20191101|2019-01-08 10:30,8,130,130,130,130,2
20191101|2019-01-08 11:00,8,130,130,129.5,129.5,18
20191101|2019-01-08 11:30,8,129.35,129.4,129.35,129.4,3
20191101|2019-01-08 12:00,8,129.3,129.3,129.3,129.3,5
20191101|2019-01-08 12:30,8,129.4,129.4,129.4,129.4,1
20191101|2019-01-09 11:00,9,130,130,130,130,6
20191101|2019-01-10 08:00,10,131,131.2,131,131.2,6
20191101|2019-01-10 09:00,10,129.75,129.75,129.75,129.75,1
20191101|2019-01-10 09:30,10,130,130,130,130,2
20191101|2019-01-10 10:00,10,130,130,129.7,129.7,14
20191101|2019-01-10 10:30,10,129.55,129.55,129.4,129.4,20
20191101|2019-01-10 11:00,10,129.4,129.4,129.4,129.4,1
20191101|2019-01-10 12:00,10,129,129,129,129,7
20191101|2019-01-11 07:30,11,128.75,128.75,128.75,128.75,7
20191101|2019-01-11 09:00,11,128.65,128.65,128.5,128.5,11
20191101|2019-01-11 09:30,11,128.5,128.5,128.05,128.05,23
20191101|2019-01-11 10:00,11,128.05,128.05,128,128,12
20191101|2019-01-11 11:30,11,128,128,128,128,2
20191101|2019-01-11 12:00,11,127.85,127.95,127.7,127.95,9
20191101|2019-01-11 12:30,11,127.6,127.6,127.5,127.5,12
20191101|2019-01-14 09:30,14,127.1,127.1,127,127,8
20191101|2019-01-14 10:00,14,126.55,126.55,126.55,126.55,1
20191101|2019-01-14 10:30,14,126,126,125.6,125.6,5
20191101|2019-01-14 11:00,14,126.15,126.15,126.15,126.15,2
20191101|2019-01-16 07:30,16,127.05,127.05,127.05,127.05,5
20191101|2019-01-16 09:00,16,126.8,126.8,126.5,126.5,7
20191101|2019-01-16 10:30,16,127,127,126.75,126.75,2
20191101|2019-01-16 12:00,16,127.05,127.05,127.05,127.05,1
20191101|2019-01-16 12:30,16,126.5,126.5,126.15,126.15,11
20191101|2019-01-17 09:30,17,125.7,125.7,125.7,125.7,1
20191101|2019-01-17 12:30,17,125.35,125.35,125.35,125.35,1
20191101|2019-01-18 10:00,18,126.5,126.5,126.5,126.5,8
20191101|2019-01-18 10:30,18,126.5,126.5,126.1,126.1,3
20191101|2019-01-18 11:00,18,126.1,126.1,126.1,126.1,5
20191101|2019-01-18 11:30,18,126.05,126.05,126.05,126.05,1
20191101|2019-01-18 12:00,18,126.05,126.05,126.05,126.05,3
20191101|2019-01-22 07:00,22,125.75,125.75,125.75,125.75,3
20191101|2019-01-22 07:30,22,125.75,125.75,125.75,125.75,2
20191101|2019-01-22 08:30,22,125.75,125.75,125.5,125.5,14
20191101|2019-01-22 09:30,22,125.5,125.5,125.5,125.5,1
20191101|2019-01-22 10:00,22,125.25,125.25,125.25,125.25,10
20191101|2019-01-22 10:30,22,125.25,125.25,125.25,125.25,7
20191101|2019-01-23 08:00,23,125.25,125.25,125.25,125.25,3
20191101|2019-01-23 08:30,23,125.75,125.75,125.75,125.75,1
20191101|2019-01-23 12:00,23,125.1,125.1,124.95,124.95,21
20191101|2019-01-23 12:30,23,125.25,125.25,124.95,124.95,9
20191101|2019-01-24 07:30,24,124.65,124.65,124.65,124.65,1
20191101|2019-01-24 11:00,24,125,125,124.9,124.9,3
20191101|2019-01-28 11:00,28,124.75,124.75,124.75,124.75,1
20191101|2019-01-29 10:00,29,124,124,124,124,1
20191101|2019-01-29 12:30,29,123.65,123.65,123.1,123.1,15
20191101|2019-01-30 08:30,30,123,123,123,123,1
20191101|2019-01-30 10:30,30,123.05,123.1,122.95,122.95,9
20191101|2019-01-30 11:00,30,122.9,122.9,122.9,122.9,3
20191101|2019-01-30 11:30,30,123,123.1,123,123.1,4
20191101|2019-01-30 12:30,30,123.2,123.25,123.2,123.25,9
20191101|2019-01-31 07:30,31,123.35,123.35,123.35,123.35,2
20191101|2019-02-06 09:30,6,126,126,126,126,1
20191101|2019-02-06 10:00,6,126.65,126.95,126.65,126.95,11
20191101|2019-02-07 09:00,7,125,125,125,125,10
20191101|2019-02-11 11:00,11,124.2,124.2,124.2,124.2,4
20191101|2019-02-11 11:30,11,124.6,124.6,124.6,124.6,1
20191101|2019-02-12 12:00,12,124.25,124.25,124.25,124.25,4
20191101|2019-02-13 08:30,13,124.2,124.2,124.2,124.2,2
20191101|2019-02-13 12:00,13,124.2,124.2,124.2,124.2,1
20191101|2019-02-13 12:30,13,124.2,124.2,124.2,124.2,1
20191101|2019-02-14 08:00,14,124,124,124,124,4
20191101|2019-02-14 09:30,14,124.15,124.15,124.15,124.15,1
20191101|2019-02-14 10:00,14,124,124,123.45,123.45,5
20191101|2019-02-14 11:00,14,123.8,124.15,123.45,123.45,14
20191101|2019-02-14 11:30,14,123.8,123.9,123.75,123.9,14
20191101|2019-02-14 12:00,14,123.75,123.75,123.15,123.15,21
20191101|2019-02-14 12:30,14,123.75,123.8,123.7,123.7,9
20191101|2019-02-15 07:00,15,123.75,123.75,123.75,123.75,4
20191101|2019-02-15 08:30,15,124,124,124,124,2
20191101|2019-02-15 09:00,15,123.75,123.75,123.55,123.55,25
20191101|2019-02-15 09:30,15,123.55,123.55,123.4,123.4,9
20191101|2019-02-15 10:00,15,123.4,123.4,123.35,123.35,5
20191101|2019-02-15 11:00,15,123.35,123.35,123.1,123.1,18
20191101|2019-02-15 11:30,15,123,123,121.85,122.05,26
20191101|2019-02-15 12:00,15,121.85,121.85,121.85,121.85,13
20191101|2019-02-19 09:30,19,122.25,122.3,122.25,122.3,7
20191101|2019-02-19 10:00,19,122.55,122.6,122.55,122.6,8
20191101|2019-02-19 10:30,19,122.6,122.75,122.6,122.75,7
20191101|2019-02-20 10:30,20,125.5,125.5,125.5,125.5,1
20191101|2019-02-20 11:00,20,125.85,125.85,125.5,125.5,5
20191101|2019-02-20 12:00,20,125.5,125.5,125.5,125.5,2
20191101|2019-02-21 11:00,21,125.1,125.2,124.9,125.1,7
20191101|2019-02-21 12:00,21,125.75,125.75,125.75,125.75,1
20191101|2019-02-22 07:30,22,125.6,126,125.6,126,8
20191101|2019-02-22 08:00,22,126,126,126,126,2
20191101|2019-02-22 09:00,22,126,126.5,126,126.5,7
20191101|2019-02-22 10:30,22,126.15,126.2,126.15,126.2,4
20191101|2019-02-22 11:00,22,126.25,126.25,126.25,126.25,2
20191101|2019-02-22 11:30,22,126.25,126.25,126.25,126.25,2
20191101|2019-02-25 08:30,25,125.5,125.8,125.5,125.8,3
20191101|2019-02-25 09:00,25,125.3,125.5,125.2,125.5,9
20191101|2019-02-25 09:30,25,125.5,125.5,125.5,125.5,4
20191101|2019-02-25 10:30,25,125.25,125.25,125.2,125.2,2
20191101|2019-02-25 11:00,25,125.1,125.1,125.1,125.1,1
20191101|2019-02-25 11:30,25,125.1,125.1,124.5,124.5,6
20191101|2019-02-25 12:00,25,124.1,124.1,124.1,124.1,3
20191101|2019-02-25 12:30,25,124.15,124.15,124.15,124.15,1
20191101|2019-02-26 07:00,26,124.05,124.05,122.95,123.5,26
20191101|2019-02-26 07:30,26,123.9,123.9,123.4,123.4,4
20191101|2019-02-26 08:00,26,123.95,123.95,123.95,123.95,2
20191101|2019-02-26 08:30,26,123.6,123.6,123.6,123.6,1
20191101|2019-02-26 12:00,26,123.75,123.75,123.75,123.75,2
20191101|2019-02-26 12:30,26,124.15,124.15,124.15,124.15,5
20191101|2019-02-27 07:00,27,123.85,123.85,123.85,123.85,5
20191101|2019-02-27 08:30,27,123.75,123.75,122.85,122.85,60
20191101|2019-02-27 11:00,27,123.5,123.5,123.5,123.5,10
20191101|2019-02-28 07:00,28,122.85,122.85,122.85,122.85,3
20191101|2019-02-28 09:30,28,123.75,123.9,123.75,123.9,13
20191101|2019-02-28 10:00,28,123.75,123.75,123.75,123.75,2
20191101|2019-02-28 11:00,28,123.7,123.7,123.7,123.7,1
20191101|2019-02-28 12:00,28,123.7,123.7,123.5,123.5,9
20191101|2019-02-28 12:30,28,123.45,123.6,123.45,123.45,6
20191101|2019-03-01 08:30,1,123.45,123.45,123.3,123.3,12
20191101|2019-03-01 09:00,1,123.3,123.3,123.25,123.25,14
20191101|2019-03-01 09:30,1,123.25,123.25,122.6,122.6,14
20191101|2019-03-01 10:00,1,122.45,123.15,122.3,122.5,10
20191101|2019-03-01 10:30,1,122.5,122.5,122.5,122.5,8
20191101|2019-03-01 11:00,1,122.5,122.75,122.5,122.75,3
20191101|2019-03-01 11:30,1,122.75,122.75,122.6,122.6,7
20191101|2019-03-01 12:00,1,122.6,122.6,122.6,122.6,1
20191101|2019-03-01 12:30,1,122.2,122.2,122.2,122.2,3
20191101|2019-03-04 07:00,4,122.6,122.6,122.6,122.6,6
20191101|2019-03-04 11:00,4,122.5,122.5,122.5,122.5,2
20191101|2019-03-04 11:30,4,122.5,122.5,122.5,122.5,3
20191101|2019-03-04 12:00,4,122.8,122.8,122.8,122.8,4
20191101|2019-03-05 08:00,5,121.65,121.65,121.65,121.65,3
20191101|2019-03-05 11:30,5,121.7,122.6,121.5,121.5,9
20191101|2019-03-05 12:00,5,121.35,121.55,121.35,121.45,6
20191101|2019-03-06 09:30,6,121.25,121.3,121.25,121.3,3
20191101|2019-03-07 07:00,7,121.45,121.55,121.45,121.55,13
20191101|2019-03-07 07:30,7,121.6,121.6,121.6,121.6,1
20191101|2019-03-07 08:00,7,121.5,121.5,121.5,121.5,5
20191101|2019-03-07 09:00,7,121.4,121.4,121.4,121.4,1
20191101|2019-03-07 09:30,7,121.7,121.7,121.7,121.7,2
20191101|2019-03-07 10:00,7,121.7,121.85,121.7,121.85,6
20191101|2019-03-07 11:30,7,121.1,121.1,121.1,121.1,2
20191101|2019-03-07 12:30,7,121.1,121.1,121.1,121.1,1
20191101|2019-03-08 07:30,8,121.85,121.85,121.8,121.8,3
20191101|2019-03-08 08:00,8,121.1,121.1,121.1,121.1,1
20191101|2019-03-08 10:00,8,121.1,121.1,121.05,121.05,10
20191101|2019-03-08 12:00,8,121.45,121.45,121,121,2
20191101|2019-03-11 07:00,11,120.85,120.85,120.85,120.85,6
20191101|2019-03-11 08:30,11,120.85,120.85,120.85,120.85,4
20191101|2019-03-11 10:30,11,122,122.05,122,122.05,7
20191101|2019-03-11 12:30,11,123.65,123.65,123.65,123.65,1
20191101|2019-03-12 08:00,12,125.1,125.1,125.1,125.1,2
20191101|2019-03-12 08:30,12,125.55,125.55,125.55,125.55,2
20191101|2019-03-12 12:00,12,126.05,126.5,126.05,126.5,10
20191101|2019-03-12 12:30,12,127.05,127.35,127.05,127.35,10
20191101|2019-03-13 08:30,13,128.9,128.95,128.9,128.95,2
20191101|2019-03-13 09:00,13,129.85,129.85,129.85,129.85,4
20191101|2019-03-13 09:30,13,129.85,130.15,129.7,129.7,14
20191101|2019-03-13 10:30,13,129,129.3,128.1,129.3,15
20191101|2019-03-13 11:00,13,128.6,128.6,128,128.5,3
20191101|2019-03-13 12:00,13,127,127,127,127,1
20191101|2019-03-14 07:00,14,126.9,128.35,126.6,128.35,6
20191101|2019-03-14 07:30,14,128.5,128.5,128.2,128.2,6
20191101|2019-03-14 08:00,14,128.2,128.2,128.2,128.2,7
20191101|2019-03-14 08:30,14,128.2,128.4,128.2,128.4,5
20191101|2019-03-14 09:00,14,128.6,128.6,128.6,128.6,1
20191101|2019-03-14 10:00,14,127.55,127.55,127.5,127.5,2
20191101|2019-03-14 12:00,14,128.5,128.5,128.05,128.1,11
20191101|2019-03-14 12:30,14,128.1,128.1,128.1,128.1,2
20191101|2019-03-15 07:00,15,128.5,128.5,128.5,128.5,4
20191101|2019-03-15 07:30,15,128.6,128.6,128.6,128.6,1
20191101|2019-03-15 12:00,15,128.7,128.7,128.7,128.7,5
20191101|2019-03-18 07:00,18,128.7,128.7,128.7,128.7,9
20191101|2019-03-18 07:30,18,128.85,129,128.85,129,6
20191101|2019-03-18 10:00,18,129,129,129,129,1
20191101|2019-03-18 10:30,18,129.35,129.35,129.35,129.35,2
20191101|2019-03-18 11:00,18,129.95,130,129.95,130,4
20191101|2019-03-18 11:30,18,130.5,130.5,130.5,130.5,4
20191101|2019-03-19 07:30,19,131.3,131.3,131.3,131.3,4
20191101|2019-03-19 09:30,19,131.75,131.75,131.75,131.75,5
20191101|2019-03-20 07:00,20,132,132,132,132,3
20191101|2019-03-20 10:00,20,132.2,132.2,132.2,132.2,1
20191101|2019-03-20 11:30,20,132.45,132.45,132.45,132.45,1
20191101|2019-03-20 12:30,20,132.55,132.55,132.55,132.55,1
20191101|2019-03-21 07:30,21,133.7,133.95,133.7,133.95,5
20191101|2019-03-21 11:00,21,132.4,132.4,130.85,130.85,4
20191101|2019-03-25 09:00,25,133.25,133.3,133.2,133.2,7
20191101|2019-03-25 10:00,25,131.55,131.55,131.55,131.55,2
20191101|2019-03-25 10:30,25,132.45,132.65,132.45,132.65,6
20191101|2019-03-25 11:00,25,132.35,132.35,132.35,132.35,1
20191101|2019-03-25 11:30,25,132.4,132.4,132.4,132.4,2
20191101|2019-03-25 12:00,25,132.15,132.15,131.8,131.8,2
20191101|2019-03-25 12:30,25,131.05,131.05,131.05,131.05,2
20191101|2019-03-26 07:00,26,131.45,131.45,131.15,131.15,2
20191101|2019-03-27 08:30,27,132.4,132.55,132.4,132.55,3
20191101|2019-03-27 09:00,27,132,132,132,132,1
20191101|2019-03-27 11:30,27,128.75,128.75,128.75,128.75,1
20191101|2019-03-27 12:00,27,127.6,127.6,127.5,127.5,3
20191101|2019-03-28 07:00,28,126.7,126.7,126.7,126.7,1
20191101|2019-03-28 09:00,28,127.75,127.75,127.75,127.75,1
20191101|2019-03-28 09:30,28,126.7,126.7,125.65,125.65,2
20191101|2019-03-29 08:30,29,125.5,125.5,125.5,125.5,1
20191101|2019-03-29 09:00,29,126,126,126,126,1
20191101|2019-03-29 10:30,29,123.45,123.45,123.45,123.45,5
20191101|2019-03-29 11:00,29,124,124.05,124,124.05,2
20191101|2019-04-01 09:00,1,127.75,127.75,127.75,127.75,3
20191101|2019-04-03 07:00,3,127.35,127.35,127.35,127.35,1
20191101|2019-04-03 10:00,3,125.9,125.9,125.9,125.9,3
20191101|2019-04-03 11:00,3,125.5,125.5,125.5,125.5,1
20191101|2019-04-04 10:30,4,123.3,123.3,123.3,123.3,7
20191101|2019-04-05 07:00,5,123.65,123.65,123.65,123.65,1
20191101|2019-04-05 08:30,5,124.3,124.3,124.3,124.3,2
20191101|2019-04-05 09:00,5,124.1,124.1,124.1,124.1,3
20191101|2019-04-05 09:30,5,124.1,124.1,124,124,7
20191101|2019-04-05 10:00,5,124,124,124,124,1
20191101|2019-04-08 07:00,8,123,123,121.3,121.5,9
20191101|2019-04-08 07:30,8,121.5,121.5,120.85,120.85,11
20191101|2019-04-08 08:00,8,120.85,120.85,120.65,120.65,12
20191101|2019-04-08 08:30,8,120.65,120.9,120.65,120.9,3
20191101|2019-04-08 09:00,8,120.6,120.7,120.5,120.7,7
20191101|2019-04-08 12:00,8,120.5,120.5,120.4,120.4,5
20191101|2019-04-08 12:30,8,120.4,120.4,120.4,120.4,1
20191101|2019-04-09 07:00,9,120.5,121.15,119.95,119.95,13
20191101|2019-04-09 08:00,9,120.05,120.05,120.05,120.05,1
20191101|2019-04-09 08:30,9,120,120.3,120,120.3,3
20191101|2019-04-09 09:00,9,119.9,120.05,119.9,120.05,4
20191101|2019-04-09 10:00,9,119.9,119.9,119.8,119.8,11
20191101|2019-04-09 10:30,9,119.7,119.7,119.45,119.5,15
20191101|2019-04-09 11:00,9,119.35,119.5,119,119,32
20191101|2019-04-09 11:30,9,118.8,118.8,118.45,118.45,14
20191101|2019-04-10 07:00,10,120.1,120.1,120.1,120.1,2
20191101|2019-04-10 07:30,10,119,119,119,119,5
20191101|2019-04-10 08:30,10,118.65,118.65,118.65,118.65,1
20191101|2019-04-10 09:00,10,118.7,118.7,118.2,118.2,14
20191101|2019-04-10 09:30,10,118.45,118.45,118.45,118.45,1
20191101|2019-04-10 10:30,10,118.2,118.2,118.2,118.2,1
20191101|2019-04-10 11:00,10,118.1,118.1,118,118.05,21
20191101|2019-04-10 11:30,10,118,118,118,118,37
20191101|2019-04-10 12:00,10,118,118,118,118,7
20191101|2019-04-10 12:30,10,118,118,117.85,117.85,17
20191101|2019-04-11 07:00,11,117.8,117.8,117.75,117.75,7
20191101|2019-04-11 07:30,11,117.75,118.2,117.75,118.2,8
20191101|2019-04-11 08:00,11,117.75,117.75,117.75,117.75,8
20191101|2019-04-11 08:30,11,117.85,117.9,117.75,117.8,15
20191101|2019-04-11 09:00,11,117.65,117.65,117.25,117.35,17
20191101|2019-04-11 10:00,11,117.3,117.4,117.3,117.35,20
20191101|2019-04-11 10:30,11,117.3,117.3,117.3,117.3,9
20191101|2019-04-11 11:00,11,117.3,117.3,117.3,117.3,2
20191101|2019-04-11 11:30,11,117.35,117.35,117.3,117.3,7
20191101|2019-04-11 12:00,11,117.05,117.25,116.8,116.95,15
20191101|2019-04-11 12:30,11,116.5,116.55,116,116.1,20
20191101|2019-04-12 08:00,12,115.55,115.55,115.55,115.55,1
20191101|2019-04-12 08:30,12,115,115,115,115,9
20191101|2019-04-12 09:00,12,115,115,114.5,114.5,43
20191101|2019-04-12 09:30,12,116,116,116,116,7
20191101|2019-04-12 10:00,12,116,116,116,116,1
20191101|2019-04-12 10:30,12,116,116,115.75,115.75,10
20191101|2019-04-12 11:00,12,116,116,116,116,15
20191101|2019-04-12 11:30,12,116,116,115.9,115.9,9
20191101|2019-04-12 12:00,12,115.9,115.9,115.5,115.5,6
20191101|2019-04-12 12:30,12,114.95,116.15,114.8,116.1,51
20191101|2019-04-15 07:30,15,116.1,116.1,116.1,116.1,1
20191101|2019-04-15 09:00,15,116.5,117.7,116.5,117.7,6
20191101|2019-04-15 09:30,15,118.4,118.6,117.8,118.15,6
20191101|2019-04-15 10:00,15,118.4,118.75,117.9,117.9,6
20191101|2019-04-15 10:30,15,117.9,117.9,117.4,117.65,5
20191101|2019-04-15 11:00,15,117.5,117.55,117,117.05,5
20191101|2019-04-15 11:30,15,117.35,117.7,117.1,117.35,6
20191101|2019-04-15 12:00,15,117.6,117.95,117.55,117.95,6
20191101|2019-04-15 12:30,15,117.1,117.1,117.1,117.1,1
20191101|2019-04-16 07:30,16,116.05,116.05,115.6,115.6,15
20191101|2019-04-16 08:00,16,114.7,114.7,114.7,114.7,1
20191101|2019-04-16 08:30,16,114.95,114.95,114.95,114.95,1
20191101|2019-04-16 12:00,16,114.75,114.75,114.75,114.75,1
20191101|2019-04-17 08:30,17,115.8,116,115.75,116,10
20191101|2019-04-17 09:00,17,116,116,115.95,115.95,4
20191101|2019-04-17 09:30,17,116.1,116.1,116.1,116.1,12
20191101|2019-04-17 10:00,17,116.15,116.15,116.15,116.15,4
20191101|2019-04-17 10:30,17,116.7,116.7,116.65,116.65,3
20191101|2019-04-17 11:00,17,117.3,117.3,117.3,117.3,5
20191101|2019-04-17 11:30,17,118,118.15,118,118.15,2
20191101|2019-04-17 12:00,17,117.85,118.1,117.65,118.1,10
20191101|2019-04-17 12:30,17,117.65,117.65,117.55,117.55,9
20191101|2019-04-18 07:00,18,117.85,117.85,117.45,117.45,19
20191101|2019-04-18 07:30,18,117.25,117.25,116.9,117.2,22
20191101|2019-04-18 08:00,18,117.5,117.5,117.3,117.4,10
20191101|2019-04-18 09:00,18,116.45,116.45,116.45,116.45,3
20191101|2019-04-18 09:30,18,116.6,116.85,116.6,116.85,10
20191101|2019-04-18 10:30,18,116,116.15,116,116.15,4
20191101|2019-04-18 11:00,18,116,116,116,116,3
20191101|2019-04-18 12:30,18,116.3,116.3,116.3,116.3,1
20191101|2019-04-22 07:30,22,115.9,115.9,115.85,115.85,6
20191101|2019-04-22 08:00,22,116,116,115.8,115.8,8
20191101|2019-04-22 11:00,22,115.8,115.8,115.8,115.8,6
20191101|2019-04-22 11:30,22,115.8,115.85,115.7,115.7,13
20191101|2019-04-22 12:00,22,115.95,115.95,115.8,115.8,3
20191101|2019-04-22 12:30,22,115.65,115.65,115.5,115.5,11
20191101|2019-04-23 08:00,23,115.35,115.35,115.35,115.35,3
20191101|2019-04-23 08:30,23,115.35,115.35,115.3,115.3,10
20191101|2019-04-23 09:00,23,115.3,115.3,114.2,114.2,46
20191101|2019-04-23 09:30,23,113.95,113.95,111,111,27
20191101|2019-04-23 10:00,23,110.55,111.65,110.55,111.65,4
20191101|2019-04-23 11:30,23,110.95,110.95,110.95,110.95,1
20191101|2019-04-23 12:00,23,111.9,111.9,111.5,111.5,3
20191101|2019-04-23 12:30,23,111.6,111.65,111.3,111.6,25
20191101|2019-04-24 07:00,24,111.75,111.75,111.75,111.75,2
20191101|2019-04-24 09:00,24,110.9,110.9,110.8,110.8,2
20191101|2019-04-24 10:00,24,111.3,111.3,111.3,111.3,1
20191101|2019-04-24 12:00,24,111,111,111,111,2
20191101|2019-04-26 07:00,26,111.25,111.25,110.7,110.7,3
20191101|2019-04-26 07:30,26,111.05,111.05,111.05,111.05,1
20191101|2019-04-26 08:00,26,111.15,111.15,111.15,111.15,1
20191101|2019-04-26 09:00,26,110,110,110,110,14
20191101|2019-04-26 11:00,26,109.75,109.9,109.75,109.9,9
20191101|2019-04-26 12:30,26,110,110.15,110,110.15,4
20191101|2019-04-29 07:00,29,109.7,109.7,109.3,109.55,6
20191101|2019-04-29 07:30,29,109.6,109.6,109.6,109.6,2
20191101|2019-04-29 08:00,29,108.75,108.75,108.75,108.75,1
20191101|2019-04-29 09:00,29,108.45,108.45,108.45,108.45,1
20191101|2019-04-29 10:00,29,108.5,108.7,108.5,108.5,26
20191101|2019-04-29 10:30,29,108.5,108.5,108.5,108.5,8
20191101|2019-04-29 12:00,29,108.5,108.75,108.5,108.75,13
20191101|2019-04-30 07:00,30,108.75,109.35,108.65,109.2,27
20191101|2019-04-30 07:30,30,108.75,108.75,108.75,108.75,3
20191101|2019-04-30 08:30,30,109.2,109.2,109.2,109.2,1
20191101|2019-04-30 09:00,30,109.1,109.1,108.2,108.2,44
20191101|2019-04-30 09:30,30,108.1,108.25,107.85,107.85,12
20191101|2019-04-30 10:00,30,107.85,107.85,107.3,107.3,34
20191101|2019-04-30 10:30,30,106.65,106.65,106.65,106.65,6
20191101|2019-04-30 11:00,30,106.15,106.15,103,103,33
20191101|2019-04-30 11:30,30,104.5,104.55,104.1,104.55,25
20191101|2019-05-01 07:00,1,103.8,103.8,103.65,103.65,11
20191101|2019-05-01 07:30,1,103.25,103.25,102,102,12
20191101|2019-05-01 08:30,1,102.6,102.6,102.6,102.6,9
20191101|2019-05-01 09:00,1,102.6,102.6,99.8,99.8,18
20191101|2019-05-01 09:30,1,99.8,100.8,99.8,100.75,15
20191101|2019-05-01 10:00,1,100.7,100.8,100.7,100.8,7
20191101|2019-05-01 10:30,1,99.95,100.4,99.8,100.4,20
20191101|2019-05-01 11:00,1,100.35,100.35,100.35,100.35,1
20191101|2019-05-01 12:00,1,101.65,101.65,101.6,101.6,5
20191101|2019-05-01 12:30,1,102.5,102.5,102.2,102.2,5
20191101|2019-05-02 07:00,2,101.55,103.85,101.5,103.85,7
20191101|2019-05-02 08:00,2,102.55,102.55,102.3,102.3,5
20191101|2019-05-02 09:00,2,102.05,102.05,101,101,22
20191101|2019-05-02 09:30,2,102.25,102.25,102,102,6
20191101|2019-05-02 10:00,2,101.8,102,101.65,101.75,6
20191101|2019-05-02 10:30,2,101.5,101.5,101.3,101.3,10
20191101|2019-05-02 11:00,2,101.2,101.2,101.2,101.2,2
20191101|2019-05-02 11:30,2,101.2,101.7,101.2,101.65,25
20191101|2019-05-02 12:00,2,101.55,101.55,100.9,100.9,22
20191101|2019-05-02 12:30,2,101.3,101.5,101.3,101.3,15
20191101|2019-05-03 09:00,3,101.15,101.15,101.1,101.1,2
20191101|2019-05-03 10:30,3,101.05,101.25,101.05,101.25,4
20191101|2019-05-03 11:00,3,101,101,100.95,100.95,2
20191101|2019-05-03 11:30,3,100.9,100.95,100.9,100.95,9
20191101|2019-05-03 12:30,3,101,101,101,101,3
20191101|2019-05-06 07:00,6,99.7,99.7,99.3,99.3,7
20191101|2019-05-06 07:30,6,99.35,99.35,99.3,99.3,4
20191101|2019-05-06 08:00,6,98,98.35,98,98.3,12
20191101|2019-05-06 08:30,6,98.35,98.7,98.35,98.65,23
20191101|2019-05-06 09:00,6,98.55,98.55,98.3,98.3,5
20191101|2019-05-06 09:30,6,98.5,98.6,98.5,98.6,4
20191101|2019-05-06 10:00,6,99,99,98.9,99,7
20191101|2019-05-06 10:30,6,99.2,99.4,99.2,99.4,3
20191101|2019-05-06 12:00,6,99.2,99.2,99.15,99.15,2
20191101|2019-05-06 12:30,6,99.55,99.55,99.55,99.55,1
20191101|2019-05-07 07:30,7,98.95,98.95,98.85,98.85,8
20191101|2019-05-07 08:00,7,98.85,98.85,98.75,98.75,9
20191101|2019-05-07 08:30,7,98.65,98.65,98.65,98.65,3
20191101|2019-05-07 09:00,7,98.9,99,98.4,98.4,23
20191101|2019-05-07 09:30,7,98.75,98.75,98.55,98.55,12
20191101|2019-05-07 10:00,7,98.55,98.55,98.55,98.55,9
20191101|2019-05-07 11:30,7,98.55,98.7,98.55,98.7,5
20191101|2019-05-07 12:00,7,98.65,98.65,98.6,98.6,4
20191101|2019-05-07 12:30,7,98.45,98.65,98.4,98.4,19
20191101|2019-05-08 07:00,8,98.5,99.8,98.5,99.7,11
20191101|2019-05-08 07:30,8,99.55,99.55,99,99,2
20191101|2019-05-08 08:00,8,99,99,99,99,1
20191101|2019-05-08 08:30,8,99.9,99.9,99.85,99.85,2
20191101|2019-05-08 09:00,8,100.5,101.25,100.5,101.25,4
20191101|2019-05-08 10:00,8,100.8,100.8,100.05,100.2,9
20191101|2019-05-08 10:30,8,100.85,101,100.35,100.35,8
20191101|2019-05-08 11:00,8,100.75,100.75,100.75,100.75,1
20191101|2019-05-08 11:30,8,101.3,101.3,101.2,101.2,3
20191101|2019-05-08 12:00,8,102.1,102.6,102.1,102.35,21
20191101|2019-05-08 12:30,8,101.65,101.65,101.65,101.65,1
20191101|2019-05-09 07:00,9,102.25,102.35,99.9,99.9,17
20191101|2019-05-09 08:30,9,100.4,100.55,100.4,100.55,6
20191101|2019-05-09 09:00,9,99.85,99.85,99.5,99.6,4
20191101|2019-05-09 09:30,9,100.5,100.55,100.5,100.55,6
20191101|2019-05-09 10:00,9,100.55,100.55,100.55,100.55,2
20191101|2019-05-09 10:30,9,100.55,100.55,100.55,100.55,2
20191101|2019-05-09 11:00,9,100.55,100.75,100.55,100.75,5
20191101|2019-05-09 11:30,9,100.75,100.75,100.6,100.6,11
20191101|2019-05-09 12:00,9,100.55,100.55,100.55,100.55,12
20191101|2019-05-09 12:30,9,100.55,100.55,100.55,100.55,1
20191101|2019-05-10 07:00,10,101.1,101.1,101.1,101.1,1
20191101|2019-05-10 07:30,10,101.05,101.25,101.05,101.15,7
20191101|2019-05-10 08:00,10,101.15,101.25,100.6,101.05,23
20191101|2019-05-10 09:00,10,101.15,101.15,101.15,101.15,1
20191101|2019-05-10 10:00,10,101.25,101.25,101.05,101.05,7
20191101|2019-05-10 11:30,10,101.65,101.65,101.65,101.65,2
20191101|2019-05-10 12:00,10,101.8,101.8,101.8,101.8,4
20191101|2019-05-10 12:30,10,102.65,103.3,102.65,103.3,3
20191101|2019-05-13 07:00,13,102.9,103.15,102.45,102.45,8
20191101|2019-05-13 07:30,13,102.6,102.6,102.6,102.6,5
20191101|2019-05-13 08:00,13,103,103,102.7,102.7,6
20191101|2019-05-13 09:00,13,102.7,102.9,102.7,102.9,4
20191101|2019-05-13 09:30,13,102.8,102.8,102.8,102.8,1
20191101|2019-05-13 10:30,13,103.4,103.4,103.4,103.4,1
20191101|2019-05-13 12:00,13,102.8,102.8,102.35,102.35,4
20191101|2019-05-14 07:00,14,104,104.75,104,104.45,8
20191101|2019-05-14 07:30,14,105,105,105,105,2
20191101|2019-05-14 10:00,14,105.35,106.15,105.35,106.15,3
20191101|2019-05-14 11:00,14,106.15,106.15,106.1,106.1,4
20191101|2019-05-15 07:00,15,110.8,110.8,110.8,110.8,2
20191101|2019-05-15 07:30,15,109.25,109.35,109.25,109.3,3
20191101|2019-05-15 08:00,15,110.05,110.05,110.05,110.05,1
20191101|2019-05-15 09:00,15,111,111,110.95,110.95,2
20191101|2019-05-15 11:00,15,112.75,112.8,112.75,112.8,2
20191101|2019-05-15 11:30,15,112.6,112.65,112.6,112.65,2
20191101|2019-05-15 12:00,15,112.8,112.8,112.8,112.8,1
20191101|2019-05-15 12:30,15,112.85,112.9,112.6,112.6,18
20191101|2019-05-16 07:00,16,112.8,113.15,112.35,113.15,13
20191101|2019-05-16 07:30,16,112.6,112.95,111.9,111.9,10
20191101|2019-05-16 08:00,16,111.75,111.75,110.85,111.2,67
20191101|2019-05-16 08:30,16,111,111,110,110.1,11
20191101|2019-05-16 09:00,16,110.1,110.1,110.1,110.1,4
20191101|2019-05-16 10:30,16,111.5,111.5,111.05,111.05,2
20191101|2019-05-16 11:00,16,111,111,109.6,109.6,3
20191101|2019-05-16 12:00,16,109.75,109.9,109.6,109.6,4
20191101|2019-05-16 12:30,16,110.05,110.05,110.05,110.05,2
20191101|2019-05-17 07:00,17,108.35,108.35,107.85,107.85,3
20191101|2019-05-17 08:00,17,107,107,107,107,1
20191101|2019-05-17 08:30,17,107,107.25,107,107.25,2
20191101|2019-05-17 09:00,17,106.2,106.2,106.2,106.2,1
20191101|2019-05-17 10:00,17,106.15,106.15,106.15,106.15,2
20191101|2019-05-17 12:00,17,104.8,104.8,104.2,104.2,9
20191101|2019-05-17 12:30,17,104.2,104.55,104.2,104.25,3
20191101|2019-05-20 09:30,20,106.95,107.45,106.95,107.45,3
20191101|2019-05-20 10:30,20,107.55,107.55,107.55,107.55,1
20191101|2019-05-20 11:00,20,108.15,108.15,108.15,108.15,1
20191101|2019-05-21 07:00,21,102.9,102.9,102.75,102.75,4
20191101|2019-05-21 08:30,21,106.05,106.65,106.05,106.65,3
20191101|2019-05-21 09:30,21,106.8,106.8,106.8,106.8,1
20191101|2019-05-21 10:00,21,106.85,106.85,106.85,106.85,1
20191101|2019-05-21 12:00,21,105.75,105.75,105.75,105.75,1
20191101|2019-05-22 07:00,22,106.05,106.05,106.05,106.05,1
20191101|2019-05-22 08:30,22,107.5,107.55,107.35,107.35,3
20191101|2019-05-22 10:00,22,107.35,107.4,107.35,107.4,2
20191101|2019-05-22 12:30,22,106.45,106.45,106.45,106.45,1
20191101|2019-05-23 08:00,23,108.3,108.3,108.3,108.3,1
20191101|2019-05-23 10:00,23,108.35,108.5,108.35,108.5,3
20191101|2019-05-23 10:30,23,109.05,109.05,109.05,109.05,1
20191101|2019-05-23 11:00,23,108.85,108.85,108.55,108.55,5
20191101|2019-05-23 12:30,23,106.55,106.55,106.25,106.25,7
20191101|2019-05-24 07:00,24,106.5,106.5,106.5,106.5,5
20191101|2019-05-24 08:30,24,106.3,106.3,106.3,106.3,2
20191101|2019-05-24 09:00,24,106.3,106.3,106.3,106.3,8
20191101|2019-05-24 09:30,24,107.25,107.25,106.55,106.65,12
20191101|2019-05-24 10:00,24,106.65,107.35,106.55,107.35,11
20191101|2019-05-24 10:30,24,107.7,107.7,107.7,107.7,1
20191101|2019-05-24 11:30,24,107.9,107.9,107.9,107.9,1
20191101|2019-05-24 12:30,24,108.15,108.15,108.15,108.15,1